TOPIX Construction (ICNST.T)

ICNST.T
🏛️ Japón →
2,337.26
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 1,142.25 1,144.55 1,137.49 1,137.49 0.0M
2022-12-29 1,138.67 1,139.80 1,130.43 1,139.24 0.0M
2022-12-28 1,144.60 1,147.94 1,141.04 1,147.84 0.0M
2022-12-27 1,148.83 1,150.83 1,143.32 1,144.04 0.0M
2022-12-26 1,145.29 1,146.02 1,138.86 1,144.63 0.0M
2022-12-23 1,133.40 1,135.14 1,127.24 1,133.71 0.0M
2022-12-22 1,130.44 1,139.48 1,130.44 1,138.70 0.0M
2022-12-21 1,137.96 1,137.96 1,125.07 1,127.00 0.0M
2022-12-20 1,159.36 1,161.49 1,131.89 1,138.98 0.0M
2022-12-19 1,155.23 1,158.76 1,153.33 1,153.91 0.0M
2022-12-16 1,160.96 1,164.21 1,155.94 1,157.55 0.0M
2022-12-15 1,161.71 1,168.59 1,161.71 1,165.57 0.0M
2022-12-14 1,157.36 1,163.55 1,157.36 1,162.93 0.0M
2022-12-13 1,153.90 1,156.82 1,152.65 1,152.84 0.0M
2022-12-12 1,152.47 1,155.15 1,146.89 1,147.65 0.0M
2022-12-09 1,153.23 1,158.33 1,147.68 1,151.10 0.0M
2022-12-08 1,154.40 1,154.89 1,146.70 1,152.28 0.0M
2022-12-07 1,150.03 1,161.60 1,148.88 1,154.18 0.0M
2022-12-06 1,141.31 1,149.77 1,139.96 1,147.55 0.0M
2022-12-05 1,144.00 1,144.01 1,134.14 1,140.76 0.0M
2022-12-02 1,155.87 1,155.87 1,137.93 1,144.18 0.0M
2022-12-01 1,175.95 1,175.95 1,163.09 1,163.43 0.0M
2022-11-30 1,178.55 1,181.40 1,171.67 1,176.87 0.0M
2022-11-29 1,181.07 1,182.96 1,174.21 1,178.76 0.0M
2022-11-28 1,197.50 1,198.13 1,180.89 1,184.75 0.0M
2022-11-25 1,194.40 1,198.49 1,192.83 1,196.87 0.0M
2022-11-24 1,186.30 1,195.42 1,183.93 1,195.32 0.0M
2022-11-22 1,171.03 1,183.20 1,171.03 1,181.28 0.0M
2022-11-21 1,161.02 1,162.89 1,157.02 1,161.67 0.0M
2022-11-18 1,150.42 1,156.73 1,149.77 1,155.32 0.0M
2022-11-17 1,140.36 1,148.51 1,140.20 1,147.28 0.0M
2022-11-16 1,128.52 1,136.77 1,126.00 1,134.50 0.0M
2022-11-15 1,131.78 1,138.18 1,129.58 1,129.58 0.0M
2022-11-14 1,151.41 1,151.41 1,129.23 1,129.23 0.0M
2022-11-11 1,171.68 1,171.68 1,154.73 1,157.03 0.0M
2022-11-10 1,146.95 1,161.93 1,144.59 1,159.54 0.0M
2022-11-09 1,144.77 1,156.61 1,144.50 1,153.82 0.0M
2022-11-08 1,146.22 1,152.79 1,145.77 1,148.22 0.0M
2022-11-07 1,141.63 1,144.73 1,137.85 1,142.17 0.0M
2022-11-04 1,134.38 1,137.64 1,129.84 1,132.49 0.0M
2022-11-02 1,136.71 1,144.88 1,136.71 1,140.60 0.0M
2022-11-01 1,145.90 1,147.55 1,135.71 1,137.84 0.0M
2022-10-31 1,140.89 1,145.80 1,137.62 1,145.68 0.0M
2022-10-28 1,127.82 1,137.25 1,126.54 1,130.75 0.0M
2022-10-27 1,141.27 1,141.27 1,131.70 1,132.89 0.0M
2022-10-26 1,139.04 1,148.46 1,139.04 1,145.65 0.0M
2022-10-25 1,128.30 1,137.41 1,126.58 1,135.96 0.0M
2022-10-24 1,136.27 1,136.53 1,121.51 1,122.15 0.0M
2022-10-21 1,133.95 1,134.24 1,127.26 1,127.26 0.0M
2022-10-20 1,138.95 1,141.47 1,134.58 1,139.29 0.0M
2022-10-19 1,138.53 1,145.09 1,138.48 1,144.63 0.0M
2022-10-18 1,143.40 1,145.26 1,136.46 1,138.66 0.0M
2022-10-17 1,136.38 1,140.66 1,131.41 1,133.91 0.0M
2022-10-14 1,137.35 1,148.05 1,133.44 1,142.96 0.0M
2022-10-13 1,127.71 1,130.30 1,124.68 1,125.09 0.0M
2022-10-12 1,134.26 1,137.37 1,130.46 1,135.45 0.0M
2022-10-11 1,139.19 1,147.39 1,134.05 1,136.69 0.0M
2022-10-07 1,144.94 1,148.21 1,139.37 1,147.14 0.0M
2022-10-06 1,155.16 1,163.49 1,155.04 1,155.04 0.0M
2022-10-05 1,160.20 1,161.76 1,151.34 1,152.53 0.0M
2022-10-04 1,140.27 1,160.34 1,140.27 1,159.62 0.0M
2022-10-03 1,121.15 1,121.44 1,105.77 1,121.13 0.0M
2022-09-30 1,132.18 1,135.00 1,118.06 1,123.08 0.0M
2022-09-29 1,121.56 1,136.02 1,118.58 1,133.23 0.0M
2022-09-28 1,128.44 1,129.98 1,114.65 1,126.30 0.0M
2022-09-27 1,142.28 1,144.52 1,135.57 1,135.57 0.0M
2022-09-26 1,153.61 1,153.61 1,140.23 1,140.23 0.0M
2022-09-22 1,161.00 1,166.60 1,158.89 1,165.42 0.0M
2022-09-21 1,175.09 1,178.51 1,167.69 1,167.69 0.0M
2022-09-20 1,185.98 1,192.22 1,181.42 1,183.68 0.0M
2022-09-16 1,170.52 1,179.61 1,170.52 1,179.10 0.0M
2022-09-15 1,171.27 1,174.22 1,168.39 1,173.37 0.0M
2022-09-14 1,170.36 1,171.83 1,164.05 1,166.65 0.0M
2022-09-13 1,186.88 1,190.73 1,185.06 1,187.02 0.0M
2022-09-12 1,185.35 1,186.58 1,181.12 1,184.84 0.0M
2022-09-09 1,175.29 1,182.85 1,170.24 1,180.49 0.0M
2022-09-08 1,159.47 1,174.50 1,159.47 1,173.50 0.0M
2022-09-07 1,150.62 1,155.12 1,148.62 1,153.23 0.0M
2022-09-06 1,159.64 1,164.80 1,158.06 1,159.08 0.0M
2022-09-05 1,159.13 1,164.29 1,155.68 1,160.62 0.0M
2022-09-02 1,163.23 1,163.23 1,155.19 1,160.12 0.0M
2022-09-01 1,157.50 1,164.61 1,155.71 1,162.84 0.0M
2022-08-31 1,153.80 1,159.46 1,152.31 1,158.97 0.0M
2022-08-30 1,164.45 1,167.51 1,162.69 1,166.01 0.0M
2022-08-29 1,149.90 1,157.54 1,149.40 1,155.71 0.0M
2022-08-26 1,169.51 1,172.98 1,165.20 1,169.67 0.0M
2022-08-25 1,163.98 1,169.68 1,161.28 1,167.87 0.0M
2022-08-24 1,156.61 1,161.85 1,154.84 1,160.07 0.0M
2022-08-23 1,159.12 1,159.12 1,151.22 1,153.66 0.0M
2022-08-22 1,153.71 1,166.35 1,151.97 1,165.36 0.0M
2022-08-19 1,155.84 1,159.44 1,153.12 1,158.87 0.0M
2022-08-18 1,155.40 1,156.69 1,150.60 1,152.01 0.0M
2022-08-17 1,153.16 1,158.63 1,152.76 1,158.12 0.0M
2022-08-16 1,146.07 1,146.93 1,143.22 1,144.63 0.0M
2022-08-15 1,150.32 1,152.45 1,147.27 1,150.89 0.0M
2022-08-12 1,139.34 1,155.05 1,139.25 1,151.19 0.0M
2022-08-10 1,125.51 1,128.51 1,113.37 1,128.43 0.0M
2022-08-09 1,138.84 1,141.79 1,124.55 1,126.32 0.0M
2022-08-08 1,129.02 1,137.28 1,127.42 1,136.64 0.0M
2022-08-05 1,125.56 1,134.66 1,124.13 1,129.17 0.0M
2022-08-04 1,129.88 1,131.91 1,124.74 1,126.79 0.0M
2022-08-03 1,132.21 1,135.04 1,125.27 1,127.52 0.0M
2022-08-02 1,152.83 1,152.83 1,137.69 1,141.31 0.0M
2022-08-01 1,161.58 1,162.13 1,157.14 1,162.08 0.0M
2022-07-29 1,164.30 1,166.11 1,154.88 1,157.41 0.0M
2022-07-28 1,161.71 1,164.90 1,153.92 1,163.33 0.0M
2022-07-27 1,166.53 1,168.30 1,161.06 1,163.13 0.0M
2022-07-26 1,167.36 1,172.27 1,162.81 1,169.47 0.0M
2022-07-25 1,165.09 1,170.87 1,163.89 1,165.32 0.0M
2022-07-22 1,149.85 1,160.27 1,149.29 1,159.33 0.0M
2022-07-21 1,145.31 1,152.71 1,142.20 1,151.53 0.0M
2022-07-20 1,147.23 1,152.67 1,144.39 1,151.79 0.0M
2022-07-19 1,134.64 1,136.32 1,129.18 1,132.58 0.0M
2022-07-15 1,132.64 1,134.41 1,120.29 1,125.06 0.0M
2022-07-14 1,128.83 1,136.46 1,128.83 1,134.58 0.0M
2022-07-13 1,140.24 1,141.97 1,133.06 1,134.40 0.0M
2022-07-12 1,148.17 1,148.32 1,136.24 1,138.21 0.0M
2022-07-11 1,144.63 1,152.43 1,142.33 1,150.22 0.0M
2022-07-08 1,132.61 1,142.53 1,127.55 1,129.22 0.0M
2022-07-07 1,128.07 1,135.94 1,121.60 1,131.62 0.0M
2022-07-06 1,121.40 1,122.30 1,112.66 1,118.06 0.0M
2022-07-05 1,134.24 1,135.18 1,127.21 1,130.54 0.0M
2022-07-04 1,134.46 1,137.83 1,126.08 1,131.90 0.0M
2022-07-01 1,141.77 1,142.36 1,122.27 1,127.41 0.0M
2022-06-30 1,136.49 1,146.71 1,134.90 1,139.24 0.0M
2022-06-29 1,129.87 1,141.54 1,128.23 1,138.52 0.0M
2022-06-28 1,121.41 1,137.07 1,121.41 1,137.07 0.0M
2022-06-27 1,128.86 1,130.89 1,117.39 1,120.83 0.0M
2022-06-24 1,109.93 1,118.05 1,107.36 1,117.08 0.0M
2022-06-23 1,106.07 1,114.08 1,106.07 1,111.57 0.0M
2022-06-22 1,109.71 1,109.71 1,102.82 1,104.11 0.0M
2022-06-21 1,096.27 1,107.76 1,095.14 1,103.57 0.0M
2022-06-20 1,102.71 1,104.71 1,082.06 1,085.60 0.0M
2022-06-17 1,090.85 1,104.22 1,085.23 1,099.74 0.0M
2022-06-16 1,114.54 1,121.93 1,106.77 1,109.25 0.0M
2022-06-15 1,109.50 1,114.85 1,102.23 1,102.23 0.0M
2022-06-14 1,105.66 1,111.37 1,102.00 1,110.55 0.0M
2022-06-13 1,117.57 1,121.39 1,110.09 1,117.47 0.0M
2022-06-10 1,123.29 1,137.39 1,123.29 1,129.90 0.0M
2022-06-09 1,129.30 1,138.09 1,128.44 1,132.13 0.0M
2022-06-08 1,126.80 1,136.90 1,126.80 1,134.10 0.0M
2022-06-07 1,116.65 1,122.02 1,112.94 1,117.13 0.0M
2022-06-06 1,108.79 1,116.61 1,108.14 1,114.44 0.0M
2022-06-03 1,114.02 1,117.16 1,108.65 1,111.87 0.0M
2022-06-02 1,104.69 1,109.51 1,099.74 1,107.85 0.0M
2022-06-01 1,097.55 1,110.71 1,096.87 1,109.60 0.0M
2022-05-31 1,098.44 1,104.39 1,089.42 1,091.97 0.0M
2022-05-30 1,100.09 1,105.66 1,094.16 1,102.47 0.0M
2022-05-27 1,097.30 1,098.03 1,087.91 1,091.68 0.0M
2022-05-26 1,086.38 1,094.21 1,086.38 1,090.20 0.0M
2022-05-25 1,086.32 1,088.15 1,076.79 1,084.96 0.0M
2022-05-24 1,090.19 1,090.19 1,079.18 1,081.15 0.0M
2022-05-23 1,091.34 1,095.33 1,086.81 1,090.62 0.0M
2022-05-20 1,079.49 1,085.26 1,078.75 1,084.09 0.0M
2022-05-19 1,071.80 1,086.96 1,069.38 1,085.22 0.0M
2022-05-18 1,086.35 1,095.12 1,083.84 1,088.79 0.0M
2022-05-17 1,091.03 1,098.02 1,085.15 1,085.78 0.0M
2022-05-16 1,103.31 1,103.58 1,081.29 1,086.64 0.0M
2022-05-13 1,071.19 1,093.56 1,068.56 1,093.56 0.0M
2022-05-12 1,067.48 1,076.70 1,064.43 1,065.28 0.0M
2022-05-11 1,074.80 1,077.77 1,068.14 1,071.34 0.0M
2022-05-10 1,080.16 1,089.28 1,074.54 1,086.81 0.0M
2022-05-09 1,090.85 1,094.60 1,083.52 1,084.52 0.0M
2022-05-06 1,088.42 1,100.03 1,083.48 1,097.60 0.0M
2022-05-02 1,089.63 1,096.17 1,083.28 1,090.26 0.0M
2022-04-28 1,074.84 1,102.98 1,074.84 1,102.28 0.0M
2022-04-27 1,069.77 1,075.43 1,066.57 1,069.51 0.0M
2022-04-26 1,083.11 1,088.32 1,079.88 1,083.51 0.0M
2022-04-25 1,084.61 1,088.54 1,074.53 1,076.97 0.0M
2022-04-22 1,103.90 1,103.90 1,095.58 1,100.86 0.0M
2022-04-21 1,110.67 1,113.37 1,106.68 1,111.97 0.0M
2022-04-20 1,108.44 1,111.19 1,099.63 1,106.75 0.0M
2022-04-19 1,100.26 1,102.16 1,095.00 1,100.15 0.0M
2022-04-18 1,094.44 1,096.39 1,081.40 1,089.05 0.0M
2022-04-15 1,095.86 1,101.67 1,091.32 1,099.46 0.0M
2022-04-14 1,089.95 1,102.79 1,089.40 1,102.37 0.0M
2022-04-13 1,077.84 1,090.87 1,076.50 1,089.42 0.0M
2022-04-12 1,090.87 1,093.70 1,075.97 1,076.36 0.0M
2022-04-11 1,088.32 1,094.79 1,084.85 1,090.65 0.0M
2022-04-08 1,095.11 1,098.03 1,084.37 1,090.14 0.0M
2022-04-07 1,095.76 1,095.76 1,081.86 1,090.95 0.0M
2022-04-06 1,122.17 1,126.58 1,108.35 1,108.91 0.0M
2022-04-05 1,138.37 1,138.57 1,126.49 1,127.20 0.0M
2022-04-04 1,134.03 1,136.33 1,130.18 1,133.69 0.0M
2022-04-01 1,122.02 1,134.14 1,113.82 1,132.25 0.0M
2022-03-31 1,136.67 1,141.76 1,125.16 1,125.16 0.0M
2022-03-30 1,158.48 1,158.48 1,134.61 1,145.22 0.0M
2022-03-29 1,165.95 1,169.89 1,160.08 1,169.72 0.0M
2022-03-28 1,175.41 1,178.61 1,167.20 1,169.43 0.0M
2022-03-25 1,173.33 1,178.30 1,167.41 1,172.63 0.0M
2022-03-24 1,167.97 1,168.71 1,155.14 1,165.52 0.0M
2022-03-23 1,171.02 1,180.44 1,162.96 1,179.54 0.0M
2022-03-22 1,155.59 1,167.91 1,155.59 1,164.09 0.0M
2022-03-18 1,138.35 1,148.95 1,136.94 1,147.24 0.0M
2022-03-17 1,137.24 1,144.20 1,131.61 1,143.04 0.0M
2022-03-16 1,123.76 1,125.03 1,115.38 1,119.54 0.0M
2022-03-15 1,113.45 1,124.34 1,112.51 1,121.06 0.0M
2022-03-14 1,117.41 1,123.85 1,111.25 1,115.23 0.0M
2022-03-11 1,116.55 1,119.91 1,106.32 1,110.51 0.0M
2022-03-10 1,097.62 1,121.92 1,094.61 1,121.66 0.0M
2022-03-09 1,086.71 1,095.92 1,078.69 1,081.22 0.0M
2022-03-08 1,103.91 1,112.58 1,087.13 1,089.54 0.0M
2022-03-07 1,113.51 1,118.02 1,105.31 1,113.26 0.0M
2022-03-04 1,133.35 1,137.40 1,117.50 1,122.88 0.0M
2022-03-03 1,130.46 1,140.91 1,129.14 1,135.97 0.0M
2022-03-02 1,132.53 1,132.53 1,120.12 1,120.12 0.0M
2022-03-01 1,153.80 1,156.08 1,145.84 1,146.30 0.0M
2022-02-28 1,134.91 1,144.18 1,131.15 1,142.90 0.0M
2022-02-25 1,130.19 1,130.35 1,122.11 1,127.07 0.0M
2022-02-24 1,133.91 1,138.29 1,119.75 1,128.51 0.0M
2022-02-22 1,141.99 1,146.06 1,135.25 1,143.12 0.0M
2022-02-21 1,148.30 1,156.87 1,143.88 1,154.51 0.0M
2022-02-18 1,152.65 1,161.41 1,151.78 1,158.81 0.0M
2022-02-17 1,169.20 1,169.20 1,155.46 1,161.39 0.0M
2022-02-16 1,168.42 1,172.71 1,165.98 1,170.42 0.0M
2022-02-15 1,161.50 1,170.66 1,155.48 1,158.60 0.0M
2022-02-14 1,148.47 1,163.94 1,144.23 1,161.29 0.0M
2022-02-10 1,144.90 1,152.90 1,140.37 1,152.74 0.0M
2022-02-09 1,143.19 1,144.84 1,136.50 1,137.85 0.0M
2022-02-08 1,138.45 1,145.21 1,136.71 1,142.45 0.0M
2022-02-07 1,126.09 1,137.73 1,126.09 1,136.25 0.0M
2022-02-04 1,132.02 1,136.13 1,126.68 1,134.34 0.0M
2022-02-03 1,127.65 1,134.53 1,126.99 1,134.53 0.0M
2022-02-02 1,111.01 1,129.37 1,110.61 1,128.44 0.0M
2022-02-01 1,116.62 1,119.28 1,109.62 1,110.99 0.0M
2022-01-31 1,120.16 1,126.57 1,116.85 1,124.28 0.0M
2022-01-28 1,118.98 1,126.72 1,115.46 1,119.58 0.0M
2022-01-27 1,133.50 1,136.94 1,104.16 1,108.87 0.0M
2022-01-26 1,136.75 1,139.86 1,127.74 1,127.74 0.0M
2022-01-25 1,134.01 1,134.01 1,123.07 1,133.88 0.0M
2022-01-24 1,127.59 1,140.99 1,125.71 1,140.35 0.0M
2022-01-21 1,118.64 1,130.12 1,111.73 1,128.71 0.0M
2022-01-20 1,118.18 1,129.89 1,114.32 1,123.84 0.0M
2022-01-19 1,128.52 1,133.38 1,111.21 1,114.97 0.0M
2022-01-18 1,153.17 1,154.02 1,136.15 1,138.08 0.0M
2022-01-17 1,143.37 1,155.09 1,143.22 1,149.16 0.0M
2022-01-14 1,141.88 1,142.38 1,126.46 1,134.52 0.0M
2022-01-13 1,152.17 1,152.36 1,147.01 1,147.01 0.0M
2022-01-12 1,137.47 1,152.58 1,137.47 1,151.02 0.0M
2022-01-11 1,142.50 1,142.80 1,124.27 1,133.38 0.0M
2022-01-07 1,146.78 1,149.52 1,133.82 1,141.44 0.0M
2022-01-06 1,155.26 1,161.16 1,140.17 1,140.17 0.0M
2022-01-05 1,150.15 1,157.73 1,148.91 1,156.16 0.0M
2022-01-04 1,144.31 1,146.42 1,132.68 1,145.07 0.0M