Shinden Hightex (3131)

3131
🏛️ Japón →
3,350.00
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
2023-12-29 2,729.00 2,737.00 2,676.00 2,724.00 0.0M
2023-12-28 2,720.00 2,729.00 2,687.00 2,703.00 0.0M
2023-12-27 2,703.00 2,765.00 2,681.00 2,732.00 0.0M
2023-12-26 2,747.00 2,761.00 2,678.00 2,740.00 0.0M
2023-12-25 2,666.00 2,730.00 2,621.00 2,730.00 0.0M
2023-12-22 2,757.00 2,757.00 2,658.00 2,666.00 0.0M
2023-12-21 2,644.00 2,770.00 2,569.00 2,760.00 0.0M
2023-12-20 2,490.00 2,655.00 2,490.00 2,654.00 0.0M
2023-12-19 2,571.00 2,578.00 2,468.00 2,495.00 0.0M
2023-12-18 2,321.00 2,518.00 2,318.00 2,502.00 0.0M
2023-12-15 2,285.00 2,333.00 2,285.00 2,333.00 0.0M
2023-12-14 2,352.00 2,352.00 2,291.00 2,291.00 0.0M
2023-12-13 2,299.00 2,369.00 2,290.00 2,350.00 0.0M
2023-12-12 2,289.00 2,298.00 2,282.00 2,291.00 0.0M
2023-12-11 2,300.00 2,310.00 2,272.00 2,290.00 0.0M
2023-12-08 2,318.00 2,318.00 2,275.00 2,282.00 0.0M
2023-12-07 2,329.00 2,329.00 2,285.00 2,290.00 0.0M
2023-12-06 2,276.00 2,320.00 2,276.00 2,320.00 0.0M
2023-12-05 2,301.00 2,309.00 2,275.00 2,288.00 0.0M
2023-12-04 2,330.00 2,338.00 2,300.00 2,319.00 0.0M
2023-12-01 2,350.00 2,350.00 2,318.00 2,326.00 0.0M
2023-11-30 2,356.00 2,370.00 2,290.00 2,366.00 0.0M
2023-11-29 2,390.00 2,431.00 2,350.00 2,380.00 0.0M
2023-11-28 2,450.00 2,476.00 2,360.00 2,386.00 0.0M
2023-11-27 2,421.00 2,515.00 2,409.00 2,425.00 0.0M
2023-11-24 2,272.00 2,397.00 2,272.00 2,383.00 0.0M
2023-11-22 2,268.00 2,290.00 2,262.00 2,275.00 0.0M
2023-11-21 2,284.00 2,284.00 2,257.00 2,268.00 0.0M
2023-11-20 2,236.00 2,271.00 2,236.00 2,262.00 0.0M
2023-11-17 2,211.00 2,240.00 2,211.00 2,236.00 0.0M
2023-11-16 2,209.00 2,215.00 2,191.00 2,212.00 0.0M
2023-11-15 2,205.00 2,210.00 2,190.00 2,210.00 0.0M
2023-11-14 2,219.00 2,219.00 2,190.00 2,205.00 0.0M
2023-11-13 2,221.00 2,248.00 2,219.00 2,219.00 0.0M
2023-11-10 2,160.00 2,221.00 2,144.00 2,219.00 0.0M
2023-11-09 2,160.00 2,177.00 2,130.00 2,158.00 0.0M
2023-11-08 2,189.00 2,189.00 2,166.00 2,166.00 0.0M
2023-11-07 2,172.00 2,190.00 2,172.00 2,189.00 0.0M
2023-11-06 2,193.00 2,194.00 2,175.00 2,180.00 0.0M
2023-11-02 2,194.00 2,196.00 2,162.00 2,191.00 0.0M
2023-11-01 2,185.00 2,198.00 2,181.00 2,194.00 0.0M
2023-10-31 2,180.00 2,209.00 2,160.00 2,174.00 0.0M
2023-10-30 2,171.00 2,207.00 2,167.00 2,167.00 0.0M
2023-10-27 2,204.00 2,221.00 2,193.00 2,221.00 0.0M
2023-10-26 2,219.00 2,219.00 2,186.00 2,215.00 0.0M
2023-10-25 2,227.00 2,234.00 2,214.00 2,216.00 0.0M
2023-10-24 2,265.00 2,265.00 2,180.00 2,234.00 0.0M
2023-10-23 2,256.00 2,278.00 2,234.00 2,278.00 0.0M
2023-10-20 2,248.00 2,271.00 2,225.00 2,260.00 0.0M
2023-10-19 2,290.00 2,290.00 2,220.00 2,249.00 0.0M
2023-10-18 2,245.00 2,270.00 2,235.00 2,270.00 0.0M
2023-10-17 2,234.00 2,247.00 2,205.00 2,243.00 0.0M
2023-10-16 2,191.00 2,240.00 2,163.00 2,224.00 0.0M
2023-10-13 2,285.00 2,301.00 2,249.00 2,258.00 0.0M
2023-10-12 2,247.00 2,285.00 2,247.00 2,285.00 0.0M
2023-10-11 2,279.00 2,279.00 2,250.00 2,256.00 0.0M
2023-10-10 2,232.00 2,300.00 2,228.00 2,279.00 0.0M
2023-10-06 2,200.00 2,236.00 2,200.00 2,221.00 0.0M
2023-10-05 2,144.00 2,194.00 2,144.00 2,194.00 0.0M
2023-10-04 2,201.00 2,217.00 2,125.00 2,150.00 0.0M
2023-10-03 2,321.00 2,321.00 2,247.00 2,250.00 0.0M
2023-10-02 2,330.00 2,350.00 2,315.00 2,348.00 0.0M
2023-09-29 2,351.00 2,351.00 2,308.00 2,329.00 0.0M
2023-09-28 2,346.00 2,372.00 2,342.00 2,351.00 0.0M
2023-09-27 2,350.00 2,350.00 2,336.00 2,346.00 0.0M
2023-09-26 2,339.00 2,355.00 2,326.00 2,350.00 0.0M
2023-09-25 2,360.00 2,360.00 2,321.00 2,351.00 0.0M
2023-09-22 2,353.00 2,353.00 2,310.00 2,344.00 0.0M
2023-09-21 2,379.00 2,388.00 2,362.00 2,362.00 0.0M
2023-09-20 2,387.00 2,391.00 2,361.00 2,379.00 0.0M
2023-09-19 2,326.00 2,387.00 2,320.00 2,387.00 0.0M
2023-09-15 2,354.00 2,374.00 2,308.00 2,333.00 0.0M
2023-09-14 2,339.00 2,381.00 2,301.00 2,354.00 0.0M
2023-09-13 2,355.00 2,355.00 2,320.00 2,337.00 0.0M
2023-09-12 2,336.00 2,367.00 2,336.00 2,355.00 0.0M
2023-09-11 2,324.00 2,324.00 2,293.00 2,324.00 0.0M
2023-09-08 2,350.00 2,350.00 2,256.00 2,282.00 0.0M
2023-09-07 2,316.00 2,386.00 2,302.00 2,302.00 0.0M
2023-09-06 2,285.00 2,323.00 2,285.00 2,318.00 0.0M
2023-09-05 2,298.00 2,314.00 2,285.00 2,285.00 0.0M
2023-09-04 2,268.00 2,299.00 2,225.00 2,299.00 0.0M
2023-09-01 2,227.00 2,243.00 2,220.00 2,223.00 0.0M
2023-08-31 2,246.00 2,272.00 2,227.00 2,230.00 0.0M
2023-08-30 2,272.00 2,290.00 2,240.00 2,254.00 0.0M
2023-08-29 2,264.00 2,293.00 2,233.00 2,272.00 0.0M
2023-08-28 2,293.00 2,329.00 2,255.00 2,277.00 0.0M
2023-08-25 2,275.00 2,320.00 2,253.00 2,286.00 0.0M
2023-08-24 2,181.00 2,323.00 2,180.00 2,265.00 0.0M
2023-08-23 2,160.00 2,178.00 2,147.00 2,178.00 0.0M
2023-08-22 2,177.00 2,177.00 2,146.00 2,160.00 0.0M
2023-08-21 2,170.00 2,185.00 2,145.00 2,146.00 0.0M
2023-08-18 2,169.00 2,208.00 2,155.00 2,170.00 0.0M
2023-08-17 2,194.00 2,248.00 2,091.00 2,170.00 0.0M
2023-08-16 2,110.00 2,270.00 2,108.00 2,198.00 0.0M
2023-08-15 2,176.00 2,176.00 2,080.00 2,108.00 0.0M
2023-08-14 2,242.00 2,244.00 2,142.00 2,142.00 0.0M
2023-08-10 2,140.00 2,264.00 2,115.00 2,251.00 0.1M
2023-08-09 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2023-08-08 2,980.00 3,000.00 2,955.00 2,990.00 0.0M
2023-08-07 2,988.00 2,988.00 2,950.00 2,952.00 0.0M
2023-08-04 2,964.00 3,000.00 2,940.00 2,951.00 0.0M
2023-08-03 2,977.00 2,989.00 2,955.00 2,964.00 0.0M
2023-08-02 2,965.00 3,000.00 2,941.00 2,975.00 0.0M
2023-08-01 2,984.00 2,989.00 2,964.00 2,964.00 0.0M
2023-07-31 2,964.00 2,990.00 2,964.00 2,964.00 0.0M
2023-07-28 3,010.00 3,015.00 2,962.00 2,962.00 0.0M
2023-07-27 3,025.00 3,025.00 2,990.00 2,991.00 0.0M
2023-07-26 3,000.00 3,020.00 2,975.00 3,000.00 0.0M
2023-07-25 3,030.00 3,030.00 3,000.00 3,000.00 0.0M
2023-07-24 2,985.00 3,015.00 2,977.00 3,015.00 0.0M
2023-07-21 2,964.00 2,980.00 2,944.00 2,979.00 0.0M
2023-07-20 2,953.00 3,000.00 2,950.00 2,974.00 0.0M
2023-07-19 2,997.00 3,000.00 2,974.00 2,978.00 0.0M
2023-07-18 2,904.00 2,971.00 2,891.00 2,971.00 0.0M
2023-07-14 2,998.00 2,998.00 2,887.00 2,888.00 0.0M
2023-07-13 2,925.00 2,963.00 2,895.00 2,962.00 0.0M
2023-07-12 3,015.00 3,015.00 2,934.00 2,934.00 0.0M
2023-07-11 2,983.00 3,015.00 2,983.00 3,005.00 0.0M
2023-07-10 2,998.00 3,005.00 2,965.00 2,981.00 0.0M
2023-07-07 2,945.00 2,984.00 2,941.00 2,984.00 0.0M
2023-07-06 3,020.00 3,020.00 2,950.00 3,000.00 0.0M
2023-07-05 3,040.00 3,055.00 3,020.00 3,020.00 0.0M
2023-07-04 2,998.00 3,050.00 2,995.00 3,045.00 0.0M
2023-07-03 3,015.00 3,040.00 2,988.00 2,997.00 0.0M
2023-06-30 2,979.00 3,015.00 2,958.00 3,015.00 0.0M
2023-06-29 2,969.00 2,977.00 2,940.00 2,959.00 0.0M
2023-06-28 2,865.00 2,919.00 2,862.00 2,904.00 0.0M
2023-06-27 2,876.00 2,876.00 2,815.00 2,839.00 0.0M
2023-06-26 2,879.00 2,919.00 2,841.00 2,877.00 0.0M
2023-06-23 2,905.00 2,920.00 2,853.00 2,886.00 0.0M
2023-06-22 2,940.00 2,950.00 2,891.00 2,891.00 0.0M
2023-06-21 2,914.00 2,960.00 2,914.00 2,957.00 0.0M
2023-06-20 2,921.00 2,950.00 2,913.00 2,914.00 0.0M
2023-06-19 2,983.00 3,000.00 2,931.00 2,943.00 0.0M
2023-06-16 3,055.00 3,055.00 2,980.00 3,000.00 0.0M
2023-06-15 3,035.00 3,065.00 3,020.00 3,025.00 0.0M
2023-06-14 3,105.00 3,160.00 3,005.00 3,020.00 0.0M
2023-06-13 3,100.00 3,120.00 3,060.00 3,065.00 0.0M
2023-06-12 2,966.00 3,070.00 2,966.00 3,055.00 0.0M
2023-06-09 2,968.00 2,995.00 2,933.00 2,965.00 0.0M
2023-06-08 2,965.00 2,980.00 2,920.00 2,937.00 0.0M
2023-06-07 3,050.00 3,080.00 2,980.00 2,991.00 0.0M
2023-06-06 3,075.00 3,100.00 3,010.00 3,050.00 0.0M
2023-06-05 3,090.00 3,120.00 3,030.00 3,120.00 0.0M
2023-06-02 3,170.00 3,175.00 3,070.00 3,075.00 0.0M
2023-06-01 3,110.00 3,180.00 3,050.00 3,165.00 0.0M
2023-05-31 3,290.00 3,290.00 3,160.00 3,180.00 0.0M
2023-05-30 3,280.00 3,370.00 3,245.00 3,320.00 0.0M
2023-05-29 3,285.00 3,340.00 3,265.00 3,300.00 0.0M
2023-05-26 3,135.00 3,255.00 3,135.00 3,230.00 0.0M
2023-05-25 3,040.00 3,120.00 3,035.00 3,090.00 0.0M
2023-05-24 2,946.00 3,080.00 2,946.00 3,080.00 0.0M
2023-05-23 3,025.00 3,110.00 2,988.00 2,988.00 0.0M
2023-05-22 3,010.00 3,050.00 3,000.00 3,015.00 0.0M
2023-05-19 2,984.00 3,060.00 2,980.00 3,035.00 0.0M
2023-05-18 2,937.00 2,985.00 2,911.00 2,984.00 0.0M
2023-05-17 2,888.00 2,955.00 2,885.00 2,937.00 0.0M
2023-05-16 2,906.00 2,925.00 2,865.00 2,897.00 0.0M
2023-05-15 2,944.00 2,948.00 2,901.00 2,910.00 0.0M
2023-05-12 2,836.00 2,980.00 2,809.00 2,947.00 0.1M
2023-05-11 2,861.00 2,884.00 2,780.00 2,786.00 0.0M
2023-05-10 2,863.00 2,890.00 2,860.00 2,860.00 0.0M
2023-05-09 2,870.00 2,885.00 2,865.00 2,866.00 0.0M
2023-05-08 2,864.00 2,888.00 2,864.00 2,878.00 0.0M
2023-05-02 2,864.00 2,900.00 2,847.00 2,890.00 0.0M
2023-05-01 2,781.00 2,863.00 2,753.00 2,847.00 0.0M
2023-04-28 2,796.00 2,800.00 2,753.00 2,781.00 0.0M
2023-04-27 2,743.00 2,795.00 2,743.00 2,795.00 0.0M
2023-04-26 2,778.00 2,778.00 2,750.00 2,752.00 0.0M
2023-04-25 2,809.00 2,815.00 2,770.00 2,800.00 0.0M
2023-04-24 2,815.00 2,816.00 2,790.00 2,791.00 0.0M
2023-04-21 2,832.00 2,864.00 2,801.00 2,813.00 0.0M
2023-04-20 2,851.00 2,858.00 2,830.00 2,838.00 0.0M
2023-04-19 2,842.00 2,850.00 2,809.00 2,850.00 0.0M
2023-04-18 2,830.00 2,867.00 2,795.00 2,867.00 0.0M
2023-04-17 2,841.00 2,843.00 2,755.00 2,843.00 0.0M
2023-04-14 2,935.00 2,937.00 2,841.00 2,841.00 0.0M
2023-04-13 2,955.00 2,965.00 2,913.00 2,937.00 0.0M
2023-04-12 2,980.00 3,000.00 2,925.00 2,965.00 0.0M
2023-04-11 3,085.00 3,170.00 2,970.00 2,972.00 0.1M
2023-04-10 2,867.00 2,893.00 2,832.00 2,893.00 0.0M
2023-04-07 2,826.00 2,848.00 2,819.00 2,842.00 0.0M
2023-04-06 2,854.00 2,861.00 2,780.00 2,800.00 0.0M
2023-04-05 2,912.00 2,924.00 2,868.00 2,877.00 0.0M
2023-04-04 2,922.00 2,935.00 2,910.00 2,911.00 0.0M
2023-04-03 3,000.00 3,000.00 2,921.00 2,922.00 0.0M
2023-03-31 2,994.00 3,035.00 2,952.00 2,957.00 0.0M
2023-03-30 2,852.00 2,978.00 2,852.00 2,960.00 0.0M
2023-03-29 3,015.00 3,015.00 2,970.00 2,970.00 0.0M
2023-03-28 3,035.00 3,080.00 2,957.00 2,983.00 0.0M
2023-03-27 3,085.00 3,090.00 3,030.00 3,070.00 0.0M
2023-03-24 2,955.00 3,045.00 2,935.00 3,015.00 0.0M
2023-03-23 2,919.00 2,955.00 2,901.00 2,945.00 0.0M
2023-03-22 2,900.00 2,961.00 2,867.00 2,959.00 0.0M
2023-03-20 2,858.00 2,918.00 2,807.00 2,807.00 0.0M
2023-03-17 2,809.00 2,866.00 2,790.00 2,861.00 0.0M
2023-03-16 2,731.00 2,791.00 2,713.00 2,759.00 0.0M
2023-03-15 2,736.00 2,834.00 2,736.00 2,831.00 0.0M
2023-03-14 2,770.00 2,770.00 2,660.00 2,708.00 0.0M
2023-03-13 2,792.00 2,820.00 2,770.00 2,775.00 0.0M
2023-03-10 2,882.00 2,913.00 2,880.00 2,880.00 0.0M
2023-03-09 2,907.00 2,940.00 2,906.00 2,912.00 0.0M
2023-03-08 2,870.00 2,928.00 2,860.00 2,925.00 0.0M
2023-03-07 2,900.00 2,900.00 2,870.00 2,873.00 0.0M
2023-03-06 2,936.00 2,936.00 2,891.00 2,900.00 0.0M
2023-03-03 2,948.00 2,951.00 2,900.00 2,900.00 0.0M
2023-03-02 2,942.00 2,982.00 2,925.00 2,934.00 0.0M
2023-03-01 2,890.00 2,945.00 2,887.00 2,925.00 0.0M
2023-02-28 2,944.00 2,970.00 2,881.00 2,881.00 0.0M
2023-02-27 2,851.00 2,930.00 2,848.00 2,913.00 0.0M
2023-02-24 2,819.00 2,825.00 2,797.00 2,813.00 0.0M
2023-02-22 2,774.00 2,782.00 2,766.00 2,781.00 0.0M
2023-02-21 2,812.00 2,848.00 2,795.00 2,796.00 0.0M
2023-02-20 2,817.00 2,847.00 2,777.00 2,812.00 0.0M
2023-02-17 2,783.00 2,830.00 2,782.00 2,782.00 0.0M
2023-02-16 2,770.00 2,813.00 2,770.00 2,774.00 0.0M
2023-02-15 2,794.00 2,794.00 2,770.00 2,772.00 0.0M
2023-02-14 2,817.00 2,820.00 2,770.00 2,799.00 0.0M
2023-02-13 2,830.00 2,830.00 2,755.00 2,793.00 0.0M
2023-02-10 2,857.00 2,857.00 2,818.00 2,835.00 0.0M
2023-02-09 2,735.00 2,874.00 2,726.00 2,857.00 0.0M
2023-02-08 2,805.00 2,805.00 2,719.00 2,751.00 0.0M
2023-02-07 2,750.00 2,806.00 2,750.00 2,805.00 0.0M
2023-02-06 2,745.00 2,759.00 2,722.00 2,746.00 0.0M
2023-02-03 2,760.00 2,783.00 2,721.00 2,728.00 0.0M
2023-02-02 2,800.00 2,856.00 2,756.00 2,769.00 0.0M
2023-02-01 2,740.00 2,808.00 2,720.00 2,808.00 0.0M
2023-01-31 2,717.00 2,734.00 2,716.00 2,734.00 0.0M
2023-01-30 2,717.00 2,730.00 2,700.00 2,710.00 0.0M
2023-01-27 2,705.00 2,723.00 2,683.00 2,705.00 0.0M
2023-01-26 2,710.00 2,710.00 2,676.00 2,677.00 0.0M
2023-01-25 2,697.00 2,727.00 2,673.00 2,700.00 0.0M
2023-01-24 2,696.00 2,700.00 2,677.00 2,697.00 0.0M
2023-01-23 2,684.00 2,695.00 2,656.00 2,695.00 0.0M
2023-01-20 2,655.00 2,680.00 2,650.00 2,679.00 0.0M
2023-01-19 2,683.00 2,705.00 2,659.00 2,670.00 0.0M
2023-01-18 2,659.00 2,663.00 2,577.00 2,659.00 0.0M
2023-01-17 2,672.00 2,672.00 2,635.00 2,635.00 0.0M
2023-01-16 2,665.00 2,697.00 2,626.00 2,626.00 0.0M
2023-01-13 2,700.00 2,722.00 2,651.00 2,655.00 0.0M
2023-01-12 2,700.00 2,735.00 2,673.00 2,719.00 0.0M
2023-01-11 2,626.00 2,705.00 2,594.00 2,663.00 0.0M
2023-01-10 2,590.00 2,668.00 2,590.00 2,594.00 0.0M
2023-01-06 2,551.00 2,571.00 2,550.00 2,571.00 0.0M
2023-01-05 2,574.00 2,578.00 2,508.00 2,573.00 0.0M
2023-01-04 2,610.00 2,620.00 2,550.00 2,571.00 0.0M