Systems Engineering Consultants (3741)

3741
🏛️ Japón →
2,445.00
Última Actualización: 2025-09-29
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
2021-12-30 2,416.00 2,424.00 2,388.00 2,422.00 0.0M
2021-12-29 2,329.00 2,439.00 2,329.00 2,430.00 0.0M
2021-12-28 2,280.00 2,349.00 2,280.00 2,349.00 0.0M
2021-12-27 2,338.00 2,338.00 2,261.00 2,278.00 0.0M
2021-12-24 2,319.00 2,348.00 2,315.00 2,323.00 0.0M
2021-12-23 2,267.00 2,365.00 2,263.00 2,331.00 0.0M
2021-12-22 2,210.00 2,249.00 2,205.00 2,236.00 0.0M
2021-12-21 2,316.00 2,366.00 2,205.00 2,225.00 0.1M
2021-12-20 2,460.00 2,460.00 2,315.00 2,316.00 0.0M
2021-12-17 2,338.00 2,479.00 2,308.00 2,472.00 0.1M
2021-12-16 2,383.00 2,383.00 2,306.00 2,340.00 0.0M
2021-12-15 2,364.00 2,420.00 2,325.00 2,333.00 0.0M
2021-12-14 2,319.00 2,429.00 2,310.00 2,380.00 0.0M
2021-12-13 2,316.00 2,411.00 2,255.00 2,310.00 0.1M
2021-12-10 2,296.00 2,304.00 2,267.00 2,271.00 0.0M
2021-12-09 2,339.00 2,339.00 2,295.00 2,304.00 0.0M
2021-12-08 2,300.00 2,331.00 2,286.00 2,316.00 0.0M
2021-12-07 2,257.00 2,290.00 2,232.00 2,290.00 0.0M
2021-12-06 2,254.00 2,283.00 2,214.00 2,216.00 0.0M
2021-12-03 2,305.00 2,305.00 2,266.00 2,299.00 0.0M
2021-12-02 2,298.00 2,321.00 2,255.00 2,255.00 0.0M
2021-12-01 2,263.00 2,308.00 2,216.00 2,301.00 0.0M
2021-11-30 2,300.00 2,341.00 2,262.00 2,262.00 0.0M
2021-11-29 2,308.00 2,352.00 2,288.00 2,292.00 0.0M
2021-11-26 2,360.00 2,360.00 2,300.00 2,318.00 0.0M
2021-11-25 2,395.00 2,395.00 2,355.00 2,366.00 0.0M
2021-11-24 2,435.00 2,435.00 2,390.00 2,394.00 0.0M
2021-11-22 2,412.00 2,441.00 2,401.00 2,435.00 0.0M
2021-11-19 2,447.00 2,447.00 2,403.00 2,408.00 0.0M
2021-11-18 2,446.00 2,446.00 2,406.00 2,432.00 0.0M
2021-11-17 2,482.00 2,484.00 2,434.00 2,446.00 0.0M
2021-11-16 2,462.00 2,490.00 2,458.00 2,489.00 0.0M
2021-11-15 2,400.00 2,465.00 2,396.00 2,457.00 0.0M
2021-11-12 2,471.00 2,476.00 2,381.00 2,396.00 0.0M
2021-11-11 2,468.00 2,500.00 2,439.00 2,470.00 0.0M
2021-11-10 2,449.00 2,487.00 2,431.00 2,485.00 0.0M
2021-11-09 2,522.00 2,522.00 2,418.00 2,418.00 0.0M
2021-11-08 2,665.00 2,665.00 2,506.00 2,530.00 0.0M
2021-11-05 2,701.00 2,716.00 2,662.00 2,670.00 0.0M
2021-11-04 2,549.00 2,698.00 2,537.00 2,626.00 0.1M
2021-11-02 2,480.00 2,549.00 2,470.00 2,521.00 0.0M
2021-11-01 2,550.00 2,550.00 2,420.00 2,490.00 0.1M
2021-10-29 2,283.00 2,283.00 2,250.00 2,250.00 0.0M
2021-10-28 2,286.00 2,289.00 2,266.00 2,273.00 0.0M
2021-10-27 2,291.00 2,293.00 2,285.00 2,293.00 0.0M
2021-10-26 2,274.00 2,289.00 2,274.00 2,289.00 0.0M
2021-10-25 2,288.00 2,288.00 2,275.00 2,280.00 0.0M
2021-10-22 2,318.00 2,318.00 2,290.00 2,290.00 0.0M
2021-10-21 2,330.00 2,335.00 2,302.00 2,308.00 0.0M
2021-10-20 2,350.00 2,350.00 2,330.00 2,336.00 0.0M
2021-10-19 2,325.00 2,349.00 2,320.00 2,348.00 0.0M
2021-10-18 2,324.00 2,327.00 2,295.00 2,315.00 0.0M
2021-10-15 2,290.00 2,330.00 2,290.00 2,330.00 0.0M
2021-10-14 2,283.00 2,316.00 2,276.00 2,276.00 0.0M
2021-10-13 2,305.00 2,327.00 2,281.00 2,282.00 0.0M
2021-10-12 2,320.00 2,320.00 2,300.00 2,304.00 0.0M
2021-10-11 2,318.00 2,349.00 2,310.00 2,346.00 0.0M
2021-10-08 2,310.00 2,354.00 2,308.00 2,331.00 0.0M
2021-10-07 2,304.00 2,329.00 2,294.00 2,297.00 0.0M
2021-10-06 2,305.00 2,346.00 2,299.00 2,306.00 0.0M
2021-10-05 2,363.00 2,370.00 2,280.00 2,300.00 0.0M
2021-10-04 2,381.00 2,381.00 2,330.00 2,336.00 0.0M
2021-10-01 2,417.00 2,417.00 2,375.00 2,375.00 0.0M
2021-09-30 2,422.00 2,431.00 2,402.00 2,417.00 0.0M
2021-09-29 2,438.00 2,438.00 2,381.00 2,423.00 0.0M
2021-09-28 2,435.00 2,450.00 2,406.00 2,440.00 0.0M
2021-09-27 2,459.00 2,473.00 2,430.00 2,430.00 0.0M
2021-09-24 2,475.00 2,475.00 2,447.00 2,469.00 0.0M
2021-09-22 2,430.00 2,457.00 2,420.00 2,425.00 0.0M
2021-09-21 2,430.00 2,459.00 2,411.00 2,442.00 0.0M
2021-09-17 2,500.00 2,528.00 2,498.00 2,507.00 0.0M
2021-09-16 2,540.00 2,540.00 2,471.00 2,490.00 0.0M
2021-09-15 2,527.00 2,568.00 2,521.00 2,540.00 0.0M
2021-09-14 2,472.00 2,527.00 2,467.00 2,527.00 0.0M
2021-09-13 2,454.00 2,472.00 2,449.00 2,472.00 0.0M
2021-09-10 2,433.00 2,457.00 2,424.00 2,457.00 0.0M
2021-09-09 2,461.00 2,465.00 2,424.00 2,439.00 0.0M
2021-09-08 2,442.00 2,472.00 2,436.00 2,461.00 0.0M
2021-09-07 2,459.00 2,475.00 2,443.00 2,445.00 0.0M
2021-09-06 2,431.00 2,450.00 2,426.00 2,444.00 0.0M
2021-09-03 2,439.00 2,444.00 2,422.00 2,426.00 0.0M
2021-09-02 2,447.00 2,452.00 2,419.00 2,422.00 0.0M
2021-09-01 2,459.00 2,459.00 2,435.00 2,447.00 0.0M
2021-08-31 2,401.00 2,459.00 2,395.00 2,459.00 0.0M
2021-08-30 2,395.00 2,415.00 2,395.00 2,408.00 0.0M
2021-08-27 2,420.00 2,420.00 2,393.00 2,406.00 0.0M
2021-08-26 2,445.00 2,449.00 2,418.00 2,420.00 0.0M
2021-08-25 2,438.00 2,445.00 2,423.00 2,442.00 0.0M
2021-08-24 2,415.00 2,428.00 2,403.00 2,427.00 0.0M
2021-08-23 2,382.00 2,415.00 2,382.00 2,415.00 0.0M
2021-08-20 2,405.00 2,420.00 2,367.00 2,382.00 0.0M
2021-08-19 2,355.00 2,412.00 2,355.00 2,390.00 0.0M
2021-08-18 2,328.00 2,384.00 2,320.00 2,356.00 0.0M
2021-08-17 2,413.00 2,413.00 2,325.00 2,348.00 0.0M
2021-08-16 2,468.00 2,468.00 2,415.00 2,415.00 0.0M
2021-08-13 2,476.00 2,492.00 2,429.00 2,455.00 0.0M
2021-08-12 2,498.00 2,498.00 2,463.00 2,476.00 0.0M
2021-08-11 2,510.00 2,514.00 2,445.00 2,491.00 0.0M
2021-08-10 2,503.00 2,560.00 2,503.00 2,560.00 0.0M
2021-08-06 2,530.00 2,531.00 2,500.00 2,514.00 0.0M
2021-08-05 2,537.00 2,553.00 2,491.00 2,511.00 0.0M
2021-08-04 2,599.00 2,599.00 2,542.00 2,542.00 0.0M
2021-08-03 2,580.00 2,599.00 2,560.00 2,599.00 0.0M
2021-08-02 2,580.00 2,600.00 2,571.00 2,578.00 0.0M
2021-07-30 2,630.00 2,630.00 2,589.00 2,589.00 0.0M
2021-07-29 2,632.00 2,650.00 2,617.00 2,627.00 0.0M
2021-07-28 2,649.00 2,649.00 2,618.00 2,622.00 0.0M
2021-07-27 2,659.00 2,659.00 2,636.00 2,641.00 0.0M
2021-07-26 2,672.00 2,678.00 2,632.00 2,660.00 0.0M
2021-07-21 2,670.00 2,695.00 2,658.00 2,672.00 0.0M
2021-07-20 2,667.00 2,670.00 2,627.00 2,670.00 0.0M
2021-07-19 2,652.00 2,655.00 2,626.00 2,626.00 0.0M
2021-07-16 2,671.00 2,677.00 2,661.00 2,661.00 0.0M
2021-07-15 2,692.00 2,706.00 2,680.00 2,687.00 0.0M
2021-07-14 2,677.00 2,719.00 2,677.00 2,692.00 0.0M
2021-07-13 2,669.00 2,695.00 2,669.00 2,677.00 0.0M
2021-07-12 2,678.00 2,678.00 2,645.00 2,665.00 0.0M
2021-07-09 2,628.00 2,670.00 2,610.00 2,653.00 0.0M
2021-07-08 2,678.00 2,678.00 2,637.00 2,645.00 0.0M
2021-07-07 2,642.00 2,658.00 2,642.00 2,646.00 0.0M
2021-07-06 2,652.00 2,672.00 2,641.00 2,661.00 0.0M
2021-07-05 2,644.00 2,663.00 2,628.00 2,640.00 0.0M
2021-07-02 2,657.00 2,657.00 2,624.00 2,635.00 0.0M
2021-07-01 2,627.00 2,634.00 2,613.00 2,614.00 0.0M
2021-06-30 2,690.00 2,690.00 2,628.00 2,641.00 0.0M
2021-06-29 2,695.00 2,695.00 2,633.00 2,653.00 0.0M
2021-06-28 2,643.00 2,692.00 2,643.00 2,683.00 0.0M
2021-06-25 2,642.00 2,649.00 2,635.00 2,643.00 0.0M
2021-06-24 2,660.00 2,660.00 2,622.00 2,649.00 0.0M
2021-06-23 2,640.00 2,642.00 2,622.00 2,636.00 0.0M
2021-06-22 2,651.00 2,651.00 2,637.00 2,640.00 0.0M
2021-06-21 2,638.00 2,638.00 2,606.00 2,616.00 0.0M
2021-06-18 2,699.00 2,699.00 2,666.00 2,666.00 0.0M
2021-06-17 2,685.00 2,693.00 2,665.00 2,693.00 0.0M
2021-06-16 2,636.00 2,685.00 2,636.00 2,685.00 0.0M
2021-06-15 2,608.00 2,653.00 2,608.00 2,650.00 0.0M
2021-06-14 2,630.00 2,645.00 2,608.00 2,608.00 0.0M
2021-06-11 2,631.00 2,660.00 2,620.00 2,630.00 0.0M
2021-06-10 2,659.00 2,670.00 2,615.00 2,630.00 0.0M
2021-06-09 2,658.00 2,671.00 2,658.00 2,666.00 0.0M
2021-06-08 2,686.00 2,704.00 2,657.00 2,657.00 0.0M
2021-06-07 2,671.00 2,710.00 2,668.00 2,695.00 0.0M
2021-06-04 2,621.00 2,657.00 2,609.00 2,657.00 0.0M
2021-06-03 2,601.00 2,620.00 2,601.00 2,605.00 0.0M
2021-06-02 2,615.00 2,615.00 2,593.00 2,602.00 0.0M
2021-06-01 2,635.00 2,640.00 2,617.00 2,627.00 0.0M
2021-05-31 2,632.00 2,668.00 2,632.00 2,635.00 0.0M
2021-05-28 2,677.00 2,677.00 2,641.00 2,661.00 0.0M
2021-05-27 2,656.00 2,666.00 2,642.00 2,642.00 0.0M
2021-05-26 2,670.00 2,670.00 2,640.00 2,642.00 0.0M
2021-05-25 2,685.00 2,697.00 2,670.00 2,670.00 0.0M
2021-05-24 2,700.00 2,701.00 2,677.00 2,689.00 0.0M
2021-05-21 2,676.00 2,703.00 2,676.00 2,699.00 0.0M
2021-05-20 2,660.00 2,701.00 2,660.00 2,676.00 0.0M
2021-05-19 2,660.00 2,686.00 2,650.00 2,658.00 0.0M
2021-05-18 2,662.00 2,689.00 2,655.00 2,678.00 0.0M
2021-05-17 2,691.00 2,705.00 2,666.00 2,669.00 0.0M
2021-05-14 2,618.00 2,705.00 2,617.00 2,696.00 0.0M
2021-05-13 2,648.00 2,660.00 2,630.00 2,630.00 0.0M
2021-05-12 2,718.00 2,718.00 2,660.00 2,679.00 0.0M
2021-05-11 2,735.00 2,735.00 2,700.00 2,701.00 0.0M
2021-05-10 2,733.00 2,751.00 2,730.00 2,735.00 0.0M
2021-05-07 2,730.00 2,756.00 2,717.00 2,728.00 0.0M
2021-05-06 2,725.00 2,760.00 2,725.00 2,725.00 0.0M
2021-04-30 2,740.00 2,750.00 2,722.00 2,725.00 0.0M
2021-04-28 2,809.00 2,828.00 2,741.00 2,741.00 0.0M
2021-04-27 2,813.00 2,820.00 2,770.00 2,796.00 0.0M
2021-04-26 2,725.00 2,742.00 2,696.00 2,735.00 0.0M
2021-04-23 2,744.00 2,766.00 2,727.00 2,727.00 0.0M
2021-04-22 2,741.00 2,772.00 2,741.00 2,744.00 0.0M
2021-04-21 2,768.00 2,779.00 2,731.00 2,734.00 0.0M
2021-04-20 2,776.00 2,796.00 2,765.00 2,786.00 0.0M
2021-04-19 2,781.00 2,800.00 2,776.00 2,776.00 0.0M
2021-04-16 2,798.00 2,798.00 2,778.00 2,781.00 0.0M
2021-04-15 2,766.00 2,785.00 2,761.00 2,785.00 0.0M
2021-04-14 2,761.00 2,786.00 2,761.00 2,766.00 0.0M
2021-04-13 2,776.00 2,793.00 2,763.00 2,781.00 0.0M
2021-04-12 2,758.00 2,784.00 2,751.00 2,768.00 0.0M
2021-04-09 2,787.00 2,811.00 2,771.00 2,771.00 0.0M
2021-04-08 2,832.00 2,832.00 2,770.00 2,786.00 0.0M
2021-04-07 2,812.00 2,846.00 2,812.00 2,834.00 0.0M
2021-04-06 2,858.00 2,860.00 2,801.00 2,808.00 0.0M
2021-04-05 2,842.00 2,846.00 2,820.00 2,844.00 0.0M
2021-04-02 2,819.00 2,850.00 2,796.00 2,842.00 0.0M
2021-04-01 2,784.00 2,825.00 2,784.00 2,811.00 0.0M
2021-03-31 2,795.00 2,835.00 2,791.00 2,791.00 0.0M
2021-03-30 2,848.00 2,848.00 2,790.00 2,818.00 0.0M
2021-03-29 2,860.00 2,889.00 2,818.00 2,853.00 0.0M
2021-03-26 2,810.00 2,860.00 2,809.00 2,860.00 0.0M
2021-03-25 2,817.00 2,844.00 2,777.00 2,810.00 0.0M
2021-03-24 2,841.00 2,853.00 2,792.00 2,792.00 0.0M
2021-03-23 2,866.00 2,905.00 2,841.00 2,844.00 0.0M
2021-03-22 2,826.00 2,872.00 2,823.00 2,849.00 0.0M
2021-03-19 2,851.00 2,864.00 2,830.00 2,838.00 0.0M
2021-03-18 2,875.00 2,896.00 2,867.00 2,867.00 0.0M
2021-03-17 2,911.00 2,933.00 2,881.00 2,894.00 0.0M
2021-03-16 2,894.00 2,937.00 2,875.00 2,911.00 0.0M
2021-03-15 2,841.00 2,897.00 2,821.00 2,894.00 0.0M
2021-03-12 2,850.00 2,865.00 2,816.00 2,817.00 0.0M
2021-03-11 2,831.00 2,857.00 2,807.00 2,852.00 0.0M
2021-03-10 2,804.00 2,875.00 2,804.00 2,841.00 0.0M
2021-03-09 2,762.00 2,819.00 2,726.00 2,787.00 0.0M
2021-03-08 2,746.00 2,780.00 2,737.00 2,762.00 0.0M
2021-03-05 2,732.00 2,741.00 2,687.00 2,723.00 0.0M
2021-03-04 2,781.00 2,781.00 2,732.00 2,752.00 0.0M
2021-03-03 2,759.00 2,803.00 2,755.00 2,797.00 0.0M
2021-03-02 2,797.00 2,797.00 2,745.00 2,763.00 0.0M
2021-03-01 2,732.00 2,768.00 2,732.00 2,765.00 0.0M
2021-02-26 2,760.00 2,775.00 2,720.00 2,738.00 0.0M
2021-02-25 2,788.00 2,793.00 2,772.00 2,786.00 0.0M
2021-02-24 2,820.00 2,820.00 2,776.00 2,776.00 0.0M
2021-02-22 2,816.00 2,830.00 2,800.00 2,822.00 0.0M
2021-02-19 2,865.00 2,865.00 2,790.00 2,812.00 0.0M
2021-02-18 2,885.00 2,887.00 2,843.00 2,859.00 0.0M
2021-02-17 2,849.00 2,900.00 2,832.00 2,883.00 0.0M
2021-02-16 2,860.00 2,881.00 2,842.00 2,849.00 0.0M
2021-02-15 2,881.00 2,896.00 2,812.00 2,841.00 0.0M
2021-02-12 2,931.00 2,939.00 2,872.00 2,875.00 0.0M
2021-02-10 2,888.00 2,970.00 2,888.00 2,916.00 0.0M
2021-02-09 2,850.00 2,920.00 2,825.00 2,886.00 0.0M
2021-02-08 2,837.00 2,874.00 2,822.00 2,845.00 0.0M
2021-02-05 2,790.00 2,847.00 2,789.00 2,830.00 0.0M
2021-02-04 2,816.00 2,816.00 2,765.00 2,789.00 0.0M
2021-02-03 2,816.00 2,825.00 2,798.00 2,807.00 0.0M
2021-02-02 2,792.00 2,845.00 2,778.00 2,814.00 0.0M
2021-02-01 2,741.00 2,789.00 2,730.00 2,778.00 0.0M
2021-01-29 2,803.00 2,819.00 2,726.00 2,754.00 0.0M
2021-01-28 2,800.00 2,835.00 2,783.00 2,801.00 0.0M
2021-01-27 2,814.00 2,824.00 2,806.00 2,824.00 0.0M
2021-01-26 2,822.00 2,822.00 2,801.00 2,815.00 0.0M
2021-01-25 2,859.00 2,859.00 2,824.00 2,849.00 0.0M
2021-01-22 2,782.00 2,830.00 2,782.00 2,820.00 0.0M
2021-01-21 2,807.00 2,858.00 2,803.00 2,810.00 0.0M
2021-01-20 2,816.00 2,816.00 2,780.00 2,804.00 0.0M
2021-01-19 2,799.00 2,815.00 2,795.00 2,801.00 0.0M
2021-01-18 2,820.00 2,820.00 2,764.00 2,808.00 0.0M
2021-01-15 2,800.00 2,801.00 2,771.00 2,789.00 0.0M
2021-01-14 2,814.00 2,849.00 2,808.00 2,833.00 0.0M
2021-01-13 2,819.00 2,849.00 2,809.00 2,830.00 0.0M
2021-01-12 2,751.00 2,851.00 2,751.00 2,838.00 0.0M
2021-01-08 2,831.00 2,834.00 2,776.00 2,792.00 0.0M
2021-01-07 2,854.00 2,885.00 2,836.00 2,836.00 0.0M
2021-01-06 2,864.00 2,873.00 2,837.00 2,840.00 0.0M
2021-01-05 2,829.00 2,867.00 2,802.00 2,866.00 0.0M
2021-01-04 2,870.00 2,872.00 2,811.00 2,829.00 0.0M