SecondXight Analytica (5028)

5028
🏛️ Japón →
513.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 560.33 577.33 560.33 563.33 0.1M
2022-12-29 520.00 566.67 517.00 560.33 0.2M
2022-12-28 533.33 536.33 520.67 526.67 0.1M
2022-12-27 534.67 544.67 532.33 538.67 0.1M
2022-12-26 531.33 537.33 516.67 526.67 0.1M
2022-12-23 535.00 543.33 525.00 531.33 0.2M
2022-12-22 533.33 556.67 533.33 554.33 0.1M
2022-12-21 518.67 533.67 507.33 526.67 0.1M
2022-12-20 551.67 552.33 510.00 514.00 0.3M
2022-12-19 566.67 571.67 550.33 552.00 0.1M
2022-12-16 546.00 575.00 545.33 565.33 0.1M
2022-12-15 555.33 562.00 543.33 556.67 0.1M
2022-12-14 533.33 555.67 521.00 555.67 0.1M
2022-12-13 549.00 550.00 526.67 529.33 0.1M
2022-12-12 526.67 559.33 523.33 538.00 0.2M
2022-12-09 524.67 541.33 519.33 530.67 0.1M
2022-12-08 530.67 530.67 506.00 514.00 0.2M
2022-12-07 550.00 553.33 526.67 527.67 0.3M
2022-12-06 566.33 576.33 557.33 560.33 0.1M
2022-12-05 562.00 578.33 556.00 568.67 0.1M
2022-12-02 566.33 574.00 560.33 561.00 0.1M
2022-12-01 573.33 583.33 566.67 571.67 0.1M
2022-11-30 595.67 598.33 561.00 567.00 0.3M
2022-11-29 598.67 606.00 571.33 595.67 0.1M
2022-11-28 618.33 624.33 595.00 595.00 0.2M
2022-11-25 627.67 627.67 592.33 611.33 0.4M
2022-11-24 608.33 631.67 587.33 627.67 0.4M
2022-11-22 584.00 610.00 571.00 595.00 0.2M
2022-11-21 600.00 605.67 578.00 582.00 0.2M
2022-11-18 566.67 605.67 553.33 588.00 0.5M
2022-11-17 513.33 583.00 505.00 570.00 0.5M
2022-11-16 495.33 516.67 495.33 513.67 0.1M
2022-11-15 524.00 526.00 488.67 499.00 0.3M
2022-11-14 529.00 563.33 523.33 557.00 0.2M
2022-11-11 511.67 533.33 511.67 517.00 0.1M
2022-11-10 512.67 512.67 501.67 505.00 0.1M
2022-11-09 521.67 523.00 510.33 512.67 0.0M
2022-11-08 528.67 528.67 519.00 519.00 0.0M
2022-11-07 526.67 526.67 510.67 520.33 0.0M
2022-11-04 523.00 526.67 515.00 524.33 0.0M
2022-11-02 528.33 530.00 516.67 520.00 0.1M
2022-11-01 527.00 547.33 521.67 534.67 0.1M
2022-10-31 517.33 536.00 512.00 533.33 0.1M
2022-10-28 524.67 524.67 514.33 518.00 0.1M
2022-10-27 525.00 532.00 523.33 530.00 0.0M
2022-10-26 530.67 539.33 522.67 523.67 0.1M
2022-10-25 543.67 543.67 527.00 530.00 0.1M
2022-10-24 559.33 559.33 542.00 542.00 0.0M
2022-10-21 543.33 557.33 543.33 556.33 0.0M
2022-10-20 554.33 557.00 542.67 543.00 0.0M
2022-10-19 532.67 556.67 526.00 551.67 0.1M
2022-10-18 520.00 538.00 516.67 529.67 0.1M
2022-10-17 526.67 530.67 518.67 522.33 0.0M
2022-10-14 520.67 540.00 520.67 532.00 0.1M
2022-10-13 535.67 538.33 513.33 515.00 0.1M
2022-10-12 542.67 549.33 535.33 536.00 0.0M
2022-10-11 534.33 562.33 528.33 537.67 0.1M
2022-10-07 566.33 591.33 541.67 543.33 0.3M
2022-10-06 550.00 619.33 550.00 575.67 1.0M
2022-10-05 520.67 591.67 520.67 545.00 1.2M
2022-10-04 493.33 506.00 486.67 498.33 0.0M
2022-10-03 474.00 492.67 469.00 488.33 0.0M
2022-09-30 481.67 485.00 470.67 481.67 0.0M
2022-09-29 477.67 487.00 466.67 482.00 0.1M
2022-09-28 487.33 495.33 464.00 468.67 0.1M
2022-09-27 498.67 505.67 489.33 493.33 0.0M
2022-09-26 503.33 510.00 493.33 495.67 0.1M
2022-09-22 508.67 516.67 506.67 514.00 0.0M
2022-09-21 526.67 533.00 510.33 514.00 0.1M
2022-09-20 539.33 539.33 523.33 537.00 0.1M
2022-09-16 549.67 549.67 534.00 541.33 0.1M
2022-09-15 537.67 556.67 526.00 556.67 0.1M
2022-09-14 519.00 537.00 518.67 530.33 0.0M
2022-09-13 550.00 554.00 536.67 536.67 0.1M
2022-09-12 520.00 559.00 515.00 549.33 0.1M
2022-09-09 511.67 525.33 510.33 510.33 0.1M
2022-09-08 522.00 527.33 506.67 513.00 0.1M
2022-09-07 541.00 541.00 511.67 517.67 0.2M
2022-09-06 543.67 555.00 536.67 541.67 0.1M
2022-09-05 533.33 546.67 526.67 543.67 0.1M
2022-09-02 560.33 563.33 545.00 546.67 0.1M
2022-09-01 583.00 583.00 557.00 558.00 0.1M
2022-08-31 564.33 583.33 554.00 583.33 0.0M
2022-08-30 562.33 566.67 553.67 557.67 0.1M
2022-08-29 559.67 570.00 552.00 561.67 0.1M
2022-08-26 583.33 586.67 573.33 578.33 0.0M
2022-08-25 588.00 589.00 579.67 580.00 0.0M
2022-08-24 577.33 580.33 567.67 580.00 0.1M
2022-08-23 572.00 581.00 569.67 577.33 0.1M
2022-08-22 584.00 585.00 572.67 576.67 0.1M
2022-08-19 615.67 615.67 590.33 593.00 0.1M
2022-08-18 613.67 620.67 602.00 605.00 0.1M
2022-08-17 596.33 618.33 591.33 613.33 0.3M
2022-08-16 573.33 592.00 571.33 588.33 0.2M
2022-08-15 568.33 576.33 560.33 570.00 0.2M
2022-08-12 610.67 619.00 569.33 577.33 0.5M
2022-08-10 597.33 631.67 596.00 601.67 1.0M
2022-08-09 735.00 751.00 708.33 747.33 0.4M
2022-08-08 711.33 722.33 695.00 722.33 0.1M
2022-08-05 708.67 708.67 695.00 706.67 0.1M
2022-08-04 694.00 714.33 687.33 708.67 0.2M
2022-08-03 688.00 703.00 686.67 690.67 0.1M
2022-08-02 698.33 698.33 680.33 688.67 0.1M
2022-08-01 681.33 704.67 668.33 704.67 0.1M
2022-07-29 693.67 696.67 674.67 678.00 0.1M
2022-07-28 696.67 723.33 688.00 692.67 0.1M
2022-07-27 691.00 696.33 680.33 686.67 0.1M
2022-07-26 706.67 709.33 683.67 697.67 0.1M
2022-07-25 744.33 744.33 701.67 705.00 0.3M
2022-07-22 750.00 793.33 741.67 745.33 0.5M
2022-07-21 742.67 765.00 740.67 744.67 0.1M
2022-07-20 732.33 748.67 723.33 742.67 0.1M
2022-07-19 740.33 740.33 690.33 725.33 0.2M
2022-07-15 762.00 762.00 723.33 735.00 0.1M
2022-07-14 744.00 770.33 728.33 762.33 0.1M
2022-07-13 713.00 749.00 706.67 749.00 0.1M
2022-07-12 741.67 742.67 714.67 714.67 0.1M
2022-07-11 795.00 798.33 744.33 744.33 0.3M
2022-07-08 784.00 812.67 770.00 778.33 0.2M
2022-07-07 793.33 793.33 758.33 776.67 0.1M
2022-07-06 786.67 806.67 753.67 786.33 0.3M
2022-07-05 725.67 798.00 717.00 776.33 0.4M
2022-07-04 740.00 740.00 690.00 709.33 0.2M
2022-07-01 737.67 762.33 713.33 723.33 0.3M
2022-06-30 764.00 774.67 738.33 743.33 0.2M
2022-06-29 701.00 767.00 693.67 762.67 0.3M
2022-06-28 695.67 719.33 685.00 715.33 0.2M
2022-06-27 750.33 755.00 677.67 702.33 0.5M
2022-06-24 703.67 744.33 700.33 743.00 0.2M
2022-06-23 678.00 698.67 669.67 698.33 0.1M
2022-06-22 723.33 731.67 672.67 677.67 0.3M
2022-06-21 664.33 719.00 658.33 714.00 0.2M
2022-06-20 687.33 690.00 641.00 649.33 0.2M
2022-06-17 659.33 706.67 658.00 687.33 0.2M
2022-06-16 742.00 742.00 683.33 690.33 0.3M
2022-06-15 746.67 774.00 707.33 707.33 0.3M
2022-06-14 746.67 763.33 723.00 746.67 0.2M
2022-06-13 773.67 789.00 756.67 763.33 0.2M
2022-06-10 820.33 820.33 775.00 803.67 0.3M
2022-06-09 811.00 840.00 808.00 839.00 0.2M
2022-06-08 798.33 853.00 798.33 827.67 0.6M
2022-06-07 832.67 833.00 771.33 787.67 0.6M
2022-06-06 851.67 852.00 814.00 839.33 0.4M
2022-06-03 901.67 914.33 855.00 871.33 0.4M
2022-06-02 960.33 979.33 883.33 899.00 0.8M
2022-06-01 913.67 1,010.00 913.67 964.67 1.6M
2022-05-31 921.33 958.33 902.33 928.33 0.5M
2022-05-30 900.00 943.33 879.00 936.67 0.9M
2022-05-27 957.33 957.67 878.33 885.00 0.8M
2022-05-26 960.00 973.33 885.00 929.33 1.2M
2022-05-25 1,013.33 1,020.00 926.67 933.33 2.0M
2022-05-24 1,111.67 1,148.33 976.67 1,000.00 4.2M
2022-05-23 963.33 1,095.00 957.67 1,095.00 3.5M
2022-05-20 949.33 982.67 920.33 927.33 4.3M
2022-05-19 964.33 1,015.00 911.33 939.00 8.3M
2022-05-18 919.67 997.67 877.33 993.33 12.0M
2022-05-17 852.00 952.00 816.67 908.00 10.2M
2022-05-16 785.33 785.33 785.33 785.33 0.0M
2022-05-13 628.67 652.67 610.33 652.00 0.3M
2022-05-12 640.33 650.33 591.33 596.33 0.4M
2022-05-11 659.33 687.33 641.67 667.00 0.2M
2022-05-10 627.33 678.00 599.67 676.00 0.6M
2022-05-09 677.67 693.00 629.33 638.33 0.8M
2022-05-06 709.33 793.00 676.67 694.33 1.5M
2022-05-02 654.33 755.67 651.67 742.67 0.8M
2022-04-28 722.67 736.33 667.00 667.67 0.7M
2022-04-27 742.00 757.33 712.33 739.33 0.7M
2022-04-26 914.67 931.67 775.33 775.33 1.5M
2022-04-25 876.33 940.00 855.00 889.00 1.8M
2022-04-22 867.33 969.33 837.67 911.00 1.9M
2022-04-21 946.67 955.67 874.67 896.00 1.6M
2022-04-20 1,073.33 1,098.33 955.67 972.33 2.6M
2022-04-19 1,131.67 1,186.67 1,033.33 1,071.67 5.5M
2022-04-18 1,213.33 1,245.00 1,030.00 1,063.33 3.4M
2022-04-15 1,416.67 1,426.67 1,260.00 1,260.00 6.5M
2022-04-14 1,283.33 1,493.33 1,251.67 1,493.33 7.7M
2022-04-13 1,305.00 1,310.00 1,206.67 1,260.00 3.6M
2022-04-12 1,241.67 1,348.33 1,220.00 1,266.67 7.3M
2022-04-11 1,260.00 1,426.67 1,225.00 1,261.67 8.5M
2022-04-08 1,560.00 1,583.33 1,258.33 1,313.33 16.2M
2022-04-07 1,460.00 1,571.67 1,301.67 1,466.67 12.2M
2022-04-06 1,413.33 1,530.00 1,376.67 1,530.00 10.6M
2022-04-05 1,063.33 1,296.67 976.67 1,296.67 3.2M