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
2023-12-29 1,515.61 1,523.94 1,515.14 1,523.78 0.0M
2023-12-28 1,506.32 1,515.09 1,506.32 1,512.37 0.0M
2023-12-27 1,508.39 1,516.00 1,507.17 1,513.34 0.0M
2023-12-26 1,497.15 1,500.41 1,491.63 1,498.30 0.0M
2023-12-25 1,505.12 1,506.20 1,491.64 1,494.30 0.0M
2023-12-22 1,486.35 1,496.02 1,483.64 1,490.99 0.0M
2023-12-21 1,479.86 1,485.02 1,475.68 1,479.58 0.0M
2023-12-20 1,482.86 1,495.08 1,482.86 1,487.14 0.0M
2023-12-19 1,480.21 1,484.43 1,463.71 1,479.79 0.0M
2023-12-18 1,484.68 1,488.46 1,465.97 1,483.81 0.0M
2023-12-15 1,498.91 1,508.44 1,497.52 1,503.63 0.0M
2023-12-14 1,503.54 1,509.15 1,488.79 1,496.78 0.0M
2023-12-13 1,523.04 1,523.85 1,500.47 1,504.57 0.0M
2023-12-12 1,531.97 1,535.97 1,521.22 1,521.22 0.0M
2023-12-11 1,500.05 1,522.19 1,499.47 1,521.31 0.0M
2023-12-08 1,507.65 1,514.28 1,486.99 1,490.84 0.0M
2023-12-07 1,529.95 1,534.60 1,522.23 1,525.62 0.0M
2023-12-06 1,505.75 1,539.80 1,504.70 1,538.99 0.0M
2023-12-05 1,515.34 1,520.03 1,507.73 1,507.96 0.0M
2023-12-04 1,506.42 1,518.25 1,498.72 1,512.04 0.0M
2023-12-01 1,517.22 1,520.75 1,511.63 1,515.40 0.0M
2023-11-30 1,493.15 1,503.53 1,486.38 1,500.34 0.0M
2023-11-29 1,505.17 1,508.16 1,490.22 1,498.04 0.0M
2023-11-28 1,517.93 1,519.19 1,507.24 1,512.09 0.0M
2023-11-27 1,530.28 1,530.28 1,513.56 1,514.50 0.0M
2023-11-24 1,527.40 1,528.01 1,518.47 1,526.84 0.0M
2023-11-22 1,497.66 1,516.69 1,497.66 1,511.80 0.0M
2023-11-21 1,500.83 1,505.27 1,492.45 1,499.71 0.0M
2023-11-20 1,525.38 1,529.75 1,504.08 1,505.89 0.0M
2023-11-17 1,506.99 1,527.69 1,505.30 1,527.60 0.0M
2023-11-16 1,498.57 1,508.58 1,492.94 1,497.69 0.0M
2023-11-15 1,517.64 1,517.64 1,495.95 1,506.21 0.0M
2023-11-14 1,515.43 1,522.72 1,513.56 1,513.56 0.0M
2023-11-13 1,529.48 1,529.48 1,500.82 1,510.86 0.0M
2023-11-10 1,500.13 1,521.43 1,497.17 1,520.68 0.0M
2023-11-09 1,489.49 1,503.99 1,481.27 1,499.31 0.0M
2023-11-08 1,514.07 1,515.67 1,472.04 1,482.47 0.0M
2023-11-07 1,541.95 1,554.28 1,511.65 1,512.47 0.0M
2023-11-06 1,550.44 1,550.44 1,534.70 1,543.27 0.0M
2023-11-02 1,546.90 1,552.23 1,528.48 1,533.13 0.0M
2023-11-01 1,528.23 1,536.83 1,525.83 1,536.55 0.0M
2023-10-31 1,488.74 1,510.85 1,488.41 1,510.08 0.0M
2023-10-30 1,487.20 1,489.88 1,470.73 1,481.41 0.0M
2023-10-27 1,481.93 1,497.59 1,480.06 1,496.99 0.0M
2023-10-26 1,473.19 1,482.57 1,456.84 1,469.13 0.0M
2023-10-25 1,467.40 1,483.25 1,467.40 1,473.51 0.0M
2023-10-24 1,463.93 1,467.66 1,433.31 1,460.55 0.0M
2023-10-23 1,462.64 1,468.39 1,456.95 1,456.95 0.0M
2023-10-20 1,458.42 1,473.04 1,456.37 1,465.60 0.0M
2023-10-19 1,462.47 1,475.23 1,460.85 1,466.11 0.0M
2023-10-18 1,479.89 1,480.94 1,468.35 1,478.91 0.0M
2023-10-17 1,479.99 1,484.73 1,464.24 1,471.50 0.0M
2023-10-16 1,476.23 1,478.29 1,459.47 1,465.90 0.0M
2023-10-13 1,491.89 1,497.12 1,480.25 1,484.54 0.0M
2023-10-12 1,505.05 1,508.77 1,497.84 1,507.79 0.0M
2023-10-11 1,505.09 1,507.82 1,496.54 1,498.81 0.0M
2023-10-10 1,495.44 1,511.98 1,495.44 1,508.65 0.0M
2023-10-06 1,465.79 1,487.43 1,465.08 1,475.78 0.0M
2023-10-05 1,436.65 1,464.88 1,434.18 1,462.65 0.0M
2023-10-04 1,453.06 1,457.58 1,424.94 1,425.23 0.0M
2023-10-03 1,502.16 1,502.16 1,466.72 1,470.24 0.0M
2023-10-02 1,521.31 1,534.19 1,506.68 1,507.06 0.0M
2023-09-29 1,536.68 1,536.68 1,511.03 1,517.23 0.0M
2023-09-28 1,530.39 1,545.69 1,522.95 1,532.40 0.0M
2023-09-27 1,539.64 1,554.36 1,526.89 1,554.36 0.0M
2023-09-26 1,549.75 1,551.64 1,541.29 1,546.36 0.0M
2023-09-25 1,557.09 1,562.97 1,547.41 1,553.60 0.0M
2023-09-22 1,546.21 1,555.36 1,539.00 1,546.63 0.0M
2023-09-21 1,573.77 1,582.73 1,561.71 1,562.28 0.0M
2023-09-20 1,590.35 1,591.09 1,570.59 1,570.59 0.0M
2023-09-19 1,582.98 1,588.71 1,574.69 1,588.71 0.0M
2023-09-15 1,575.45 1,591.51 1,574.25 1,586.78 0.0M
2023-09-14 1,539.46 1,560.15 1,535.96 1,556.52 0.0M
2023-09-13 1,542.59 1,543.70 1,526.33 1,530.57 0.0M
2023-09-12 1,542.16 1,547.40 1,531.57 1,545.16 0.0M
2023-09-11 1,544.63 1,547.24 1,531.40 1,536.01 0.0M
2023-09-08 1,546.87 1,553.91 1,535.94 1,539.48 0.0M
2023-09-07 1,533.80 1,557.99 1,533.80 1,548.78 0.0M
2023-09-06 1,533.61 1,538.54 1,528.82 1,532.99 0.0M
2023-09-05 1,528.70 1,535.29 1,516.90 1,529.51 0.0M
2023-09-04 1,514.39 1,529.61 1,509.62 1,529.60 0.0M
2023-09-01 1,492.80 1,517.07 1,492.80 1,514.41 0.0M
2023-08-31 1,490.86 1,502.26 1,490.86 1,498.10 0.0M
2023-08-30 1,484.32 1,496.50 1,483.19 1,489.54 0.0M
2023-08-29 1,489.14 1,491.67 1,481.59 1,486.51 0.0M
2023-08-28 1,474.23 1,486.92 1,472.77 1,486.53 0.0M
2023-08-25 1,465.70 1,469.89 1,460.37 1,463.29 0.0M
2023-08-24 1,459.43 1,478.16 1,457.53 1,475.46 0.0M
2023-08-23 1,445.04 1,461.22 1,443.86 1,460.75 0.0M
2023-08-22 1,439.85 1,449.11 1,438.71 1,449.11 0.0M
2023-08-21 1,442.36 1,450.24 1,439.72 1,441.86 0.0M
2023-08-18 1,446.78 1,448.77 1,429.92 1,436.42 0.0M
2023-08-17 1,464.22 1,464.22 1,440.41 1,458.65 0.0M
2023-08-16 1,449.93 1,469.48 1,449.93 1,463.95 0.0M
2023-08-15 1,459.81 1,459.91 1,448.82 1,454.65 0.0M
2023-08-14 1,463.87 1,469.39 1,448.17 1,450.90 0.0M
2023-08-10 1,446.49 1,465.42 1,441.24 1,465.42 0.0M
2023-08-09 1,430.01 1,449.74 1,420.54 1,446.23 0.0M
2023-08-08 1,417.79 1,432.41 1,417.79 1,432.02 0.0M
2023-08-07 1,427.44 1,445.59 1,409.22 1,420.06 0.0M
2023-08-04 1,425.58 1,438.14 1,421.02 1,431.80 0.0M
2023-08-03 1,442.76 1,444.66 1,430.28 1,432.41 0.0M
2023-08-02 1,451.05 1,465.75 1,447.85 1,450.63 0.0M
2023-08-01 1,452.17 1,459.56 1,448.59 1,459.49 0.0M
2023-07-31 1,445.83 1,456.16 1,443.37 1,451.87 0.0M
2023-07-28 1,420.50 1,436.67 1,410.79 1,431.80 0.0M
2023-07-27 1,439.73 1,442.34 1,431.78 1,441.52 0.0M
2023-07-26 1,445.97 1,447.14 1,433.29 1,444.25 0.0M
2023-07-25 1,441.76 1,448.02 1,437.52 1,447.35 0.0M
2023-07-24 1,427.74 1,435.85 1,426.08 1,435.03 0.0M
2023-07-21 1,415.85 1,423.47 1,410.00 1,417.67 0.0M
2023-07-20 1,411.54 1,416.44 1,407.75 1,410.20 0.0M
2023-07-19 1,404.56 1,408.46 1,397.88 1,408.46 0.0M
2023-07-18 1,385.58 1,397.32 1,384.60 1,394.48 0.0M
2023-07-14 1,390.16 1,390.16 1,372.47 1,382.80 0.0M
2023-07-13 1,384.57 1,387.95 1,373.37 1,381.51 0.0M
2023-07-12 1,395.53 1,396.59 1,381.81 1,383.52 0.0M
2023-07-11 1,399.64 1,401.94 1,384.53 1,387.79 0.0M
2023-07-10 1,394.07 1,402.26 1,389.41 1,392.82 0.0M
2023-07-07 1,390.20 1,400.55 1,381.63 1,390.20 0.0M
2023-07-06 1,406.02 1,407.98 1,394.78 1,399.94 0.0M
2023-07-05 1,405.73 1,412.93 1,400.71 1,409.97 0.0M
2023-07-04 1,421.96 1,423.85 1,412.40 1,413.84 0.0M
2023-07-03 1,420.91 1,429.57 1,420.79 1,426.63 0.0M
2023-06-30 1,414.10 1,417.17 1,403.90 1,412.03 0.0M
2023-06-29 1,419.43 1,427.65 1,407.78 1,412.09 0.0M
2023-06-28 1,401.09 1,415.52 1,397.54 1,415.52 0.0M
2023-06-27 1,393.48 1,395.36 1,380.26 1,391.90 0.0M
2023-06-26 1,391.20 1,394.43 1,377.63 1,387.95 0.0M
2023-06-23 1,410.11 1,413.26 1,384.45 1,390.43 0.0M
2023-06-22 1,394.58 1,405.75 1,394.58 1,403.25 0.0M
2023-06-21 1,365.91 1,387.56 1,364.12 1,386.70 0.0M
2023-06-20 1,365.85 1,368.05 1,358.28 1,364.22 0.0M
2023-06-19 1,379.06 1,380.71 1,362.57 1,371.64 0.0M
2023-06-16 1,370.19 1,371.73 1,360.34 1,371.54 0.0M
2023-06-15 1,370.55 1,380.76 1,366.97 1,376.84 0.0M
2023-06-14 1,369.15 1,373.11 1,363.83 1,370.38 0.0M
2023-06-13 1,360.75 1,368.81 1,356.97 1,363.29 0.0M
2023-06-12 1,361.27 1,364.04 1,353.93 1,358.63 0.0M
2023-06-09 1,350.50 1,363.61 1,350.50 1,362.64 0.0M
2023-06-08 1,360.17 1,365.73 1,343.93 1,349.89 0.0M
2023-06-07 1,372.73 1,378.40 1,354.50 1,354.50 0.0M
2023-06-06 1,347.63 1,368.89 1,343.85 1,368.64 0.0M
2023-06-05 1,348.94 1,352.58 1,347.63 1,351.47 0.0M
2023-06-02 1,314.29 1,330.55 1,314.29 1,330.55 0.0M
2023-06-01 1,311.78 1,325.73 1,311.53 1,318.24 0.0M
2023-05-31 1,325.74 1,326.63 1,309.33 1,312.88 0.0M
2023-05-30 1,336.62 1,338.32 1,327.47 1,334.62 0.0M
2023-05-29 1,349.70 1,349.70 1,342.45 1,343.48 0.0M
2023-05-26 1,348.07 1,350.23 1,337.23 1,337.34 0.0M
2023-05-25 1,342.86 1,353.56 1,342.86 1,348.74 0.0M
2023-05-24 1,350.64 1,356.24 1,346.91 1,349.54 0.0M
2023-05-23 1,366.59 1,371.63 1,351.49 1,356.18 0.0M
2023-05-22 1,346.50 1,362.03 1,346.50 1,362.03 0.0M
2023-05-19 1,350.44 1,355.52 1,347.29 1,347.64 0.0M
2023-05-18 1,360.24 1,360.24 1,344.91 1,351.99 0.0M
2023-05-17 1,351.01 1,357.25 1,344.60 1,355.68 0.0M
2023-05-16 1,344.76 1,350.10 1,339.91 1,349.23 0.0M
2023-05-15 1,330.16 1,338.19 1,327.80 1,337.63 0.0M
2023-05-12 1,307.50 1,319.95 1,300.75 1,317.51 0.0M
2023-05-11 1,313.25 1,320.13 1,302.79 1,305.25 0.0M
2023-05-10 1,329.25 1,329.25 1,320.49 1,324.59 0.0M
2023-05-09 1,309.11 1,324.79 1,309.11 1,323.85 0.0M
2023-05-08 1,294.58 1,306.31 1,292.43 1,305.88 0.0M
2023-05-02 1,305.46 1,305.62 1,289.02 1,294.01 0.0M
2023-05-01 1,299.83 1,301.71 1,290.91 1,301.61 0.0M
2023-04-28 1,283.33 1,293.67 1,282.00 1,293.67 0.0M
2023-04-27 1,262.24 1,271.49 1,258.34 1,269.93 0.0M
2023-04-26 1,251.92 1,271.12 1,249.69 1,268.23 0.0M
2023-04-25 1,246.90 1,255.12 1,246.32 1,248.45 0.0M
2023-04-24 1,237.07 1,242.46 1,235.06 1,239.90 0.0M
2023-04-21 1,227.60 1,237.65 1,227.60 1,233.63 0.0M
2023-04-20 1,224.75 1,231.53 1,221.18 1,230.48 0.0M
2023-04-19 1,226.87 1,228.52 1,222.47 1,226.86 0.0M
2023-04-18 1,226.05 1,230.85 1,225.02 1,227.10 0.0M
2023-04-17 1,222.28 1,227.24 1,218.21 1,226.60 0.0M
2023-04-14 1,211.50 1,220.33 1,210.40 1,217.76 0.0M
2023-04-13 1,209.09 1,210.33 1,204.52 1,209.13 0.0M
2023-04-12 1,205.78 1,210.41 1,203.33 1,208.96 0.0M
2023-04-11 1,197.58 1,199.21 1,191.05 1,197.67 0.0M
2023-04-10 1,194.11 1,195.80 1,187.21 1,189.48 0.0M
2023-04-07 1,184.14 1,188.03 1,182.87 1,186.12 0.0M
2023-04-06 1,184.48 1,191.67 1,183.43 1,185.12 0.0M
2023-04-05 1,212.13 1,214.70 1,191.90 1,192.28 0.0M
2023-04-04 1,220.77 1,222.06 1,213.18 1,222.06 0.0M
2023-04-03 1,205.95 1,214.10 1,201.57 1,213.59 0.0M
2023-03-31 1,195.00 1,202.79 1,195.00 1,197.60 0.0M
2023-03-30 1,187.87 1,188.57 1,179.21 1,188.15 0.0M
2023-03-29 1,194.04 1,204.76 1,188.09 1,204.76 0.0M
2023-03-28 1,193.65 1,195.90 1,183.32 1,187.81 0.0M
2023-03-27 1,193.72 1,193.72 1,186.63 1,186.63 0.0M
2023-03-24 1,177.16 1,185.07 1,175.04 1,183.52 0.0M
2023-03-23 1,175.96 1,184.50 1,171.17 1,183.99 0.0M
2023-03-22 1,185.66 1,185.70 1,178.82 1,183.33 0.0M
2023-03-20 1,181.64 1,184.24 1,166.15 1,166.15 0.0M
2023-03-17 1,198.85 1,201.74 1,187.28 1,190.28 0.0M
2023-03-16 1,190.43 1,196.51 1,183.32 1,194.96 0.0M
2023-03-15 1,202.73 1,215.43 1,200.73 1,212.54 0.0M
2023-03-14 1,204.60 1,204.60 1,182.13 1,190.81 0.0M
2023-03-13 1,238.30 1,238.30 1,214.07 1,224.08 0.0M
2023-03-10 1,247.76 1,256.62 1,244.89 1,249.03 0.0M
2023-03-09 1,247.90 1,257.82 1,247.90 1,257.29 0.0M
2023-03-08 1,226.82 1,240.55 1,226.54 1,240.46 0.0M
2023-03-07 1,219.01 1,227.17 1,218.69 1,226.49 0.0M
2023-03-06 1,217.38 1,220.68 1,213.07 1,218.61 0.0M
2023-03-03 1,207.25 1,216.45 1,205.04 1,214.38 0.0M
2023-03-02 1,207.44 1,207.44 1,201.82 1,203.38 0.0M
2023-03-01 1,199.23 1,203.27 1,197.86 1,202.40 0.0M
2023-02-28 1,206.87 1,207.16 1,198.75 1,200.08 0.0M
2023-02-27 1,196.32 1,207.89 1,196.32 1,207.55 0.0M
2023-02-24 1,188.26 1,194.14 1,185.86 1,192.56 0.0M
2023-02-22 1,187.56 1,188.25 1,180.35 1,183.13 0.0M
2023-02-21 1,184.68 1,193.00 1,184.12 1,191.61 0.0M
2023-02-20 1,184.21 1,187.16 1,181.57 1,186.53 0.0M
2023-02-17 1,170.47 1,177.76 1,170.47 1,177.27 0.0M
2023-02-16 1,173.15 1,176.65 1,167.59 1,173.43 0.0M
2023-02-15 1,180.94 1,182.06 1,172.67 1,173.35 0.0M
2023-02-14 1,169.56 1,177.50 1,165.94 1,177.50 0.0M
2023-02-13 1,158.62 1,165.09 1,155.30 1,162.30 0.0M
2023-02-10 1,149.12 1,160.35 1,147.49 1,155.17 0.0M
2023-02-09 1,144.72 1,151.77 1,141.27 1,149.65 0.0M
2023-02-08 1,151.36 1,153.33 1,144.73 1,146.02 0.0M
2023-02-07 1,155.13 1,156.86 1,147.14 1,147.50 0.0M
2023-02-06 1,150.60 1,154.21 1,146.56 1,153.34 0.0M
2023-02-03 1,138.19 1,141.81 1,134.65 1,139.75 0.0M
2023-02-02 1,156.89 1,157.72 1,143.79 1,145.03 0.0M
2023-02-01 1,180.60 1,180.60 1,158.75 1,159.03 0.0M
2023-01-31 1,172.71 1,178.92 1,171.42 1,175.85 0.0M
2023-01-30 1,164.27 1,171.16 1,164.27 1,168.87 0.0M
2023-01-27 1,173.27 1,173.74 1,169.08 1,171.80 0.0M
2023-01-26 1,171.63 1,175.08 1,168.56 1,171.59 0.0M
2023-01-25 1,167.46 1,174.47 1,166.52 1,171.22 0.0M
2023-01-24 1,157.82 1,167.70 1,157.82 1,166.54 0.0M
2023-01-23 1,152.45 1,155.69 1,145.37 1,154.54 0.0M
2023-01-20 1,134.14 1,145.29 1,133.39 1,144.97 0.0M
2023-01-19 1,133.58 1,136.92 1,128.83 1,128.95 0.0M
2023-01-18 1,120.01 1,137.55 1,118.38 1,133.73 0.0M
2023-01-17 1,114.21 1,121.51 1,111.75 1,120.66 0.0M
2023-01-16 1,114.17 1,117.53 1,111.12 1,112.03 0.0M
2023-01-13 1,115.31 1,124.63 1,115.31 1,120.04 0.0M
2023-01-12 1,123.32 1,124.58 1,117.75 1,118.25 0.0M
2023-01-11 1,119.39 1,124.46 1,118.98 1,123.74 0.0M
2023-01-10 1,118.93 1,121.76 1,113.20 1,114.01 0.0M
2023-01-06 1,111.54 1,115.29 1,108.50 1,112.64 0.0M
2023-01-05 1,123.52 1,123.52 1,112.86 1,115.13 0.0M
2023-01-04 1,136.31 1,136.31 1,121.90 1,126.65 0.0M