Tokyo SE TOPIX17 Energy Resources Stock Price (ENGY17.T)

ENGY17.T
🏛️ Japón →
271.91
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 271.29 272.80 270.55 272.80 0.0K
09:05 273.22 273.22 272.29 272.61 0.0K
09:10 272.52 273.27 272.07 272.81 0.0K
09:15 272.91 273.24 272.58 272.71 0.0K
09:20 272.57 272.88 272.51 272.65 0.0K
09:25 272.81 273.29 272.81 273.29 0.0K
09:30 273.25 273.89 273.10 273.89 0.0K
09:35 273.86 274.03 273.70 273.78 0.0K
09:40 273.78 273.88 273.61 273.88 0.0K
09:45 273.99 274.11 273.68 273.79 0.0K
09:50 273.77 274.10 273.75 273.75 0.0K
09:55 273.57 273.57 273.29 273.48 0.0K
10:00 273.62 273.89 273.48 273.86 0.0K
10:05 273.79 274.14 273.79 274.03 0.0K
10:10 274.12 274.38 274.10 274.18 0.0K
10:15 274.16 274.33 274.16 274.28 0.0K
10:20 274.23 274.36 274.06 274.19 0.0K
10:25 274.16 274.16 273.48 273.48 0.0K
10:30 273.47 273.74 273.45 273.71 0.0K
10:35 273.75 273.95 273.74 273.87 0.0K
10:40 273.91 274.26 273.91 274.24 0.0K
10:45 274.27 274.47 274.22 274.39 0.0K
10:50 274.42 274.67 274.33 274.56 0.0K
10:55 274.43 274.43 273.83 273.88 0.0K
11:00 273.86 274.07 273.81 274.07 0.0K
11:05 274.03 274.43 274.03 274.31 0.0K
11:10 274.33 274.44 274.17 274.17 0.0K
11:15 274.18 274.42 274.15 274.15 0.0K
11:20 274.14 274.17 273.79 273.96 0.0K
11:25 273.98 273.98 273.77 273.89 0.0K
11:30 273.93 273.94 273.93 273.94 0.0K
12:30 273.81 273.81 273.08 273.28 0.0K
12:35 272.97 273.07 272.66 273.06 0.0K
12:40 273.05 273.05 272.35 272.38 0.0K
12:45 272.31 272.72 272.31 272.72 0.0K
12:50 272.75 272.83 272.65 272.79 0.0K
12:55 272.75 272.99 272.62 272.62 0.0K
13:00 272.69 272.77 272.42 272.56 0.0K
13:05 272.53 272.98 272.53 272.87 0.0K
13:10 272.91 273.05 272.88 272.93 0.0K
13:15 272.92 273.07 272.92 273.06 0.0K
13:20 273.09 273.17 272.88 272.93 0.0K
13:25 272.93 272.98 272.64 272.64 0.0K
13:30 272.63 272.63 272.38 272.47 0.0K
13:35 272.48 272.62 272.48 272.57 0.0K
13:40 272.56 272.63 272.53 272.63 0.0K
13:45 272.61 272.61 272.35 272.36 0.0K
13:50 272.35 272.39 272.05 272.05 0.0K
13:55 272.10 272.10 271.63 271.63 0.0K
14:00 271.72 272.11 271.69 272.07 0.0K
14:05 272.06 272.25 272.06 272.15 0.0K
14:10 272.23 272.53 272.23 272.48 0.0K
14:15 272.48 272.53 272.32 272.32 0.0K
14:20 272.31 272.35 272.16 272.29 0.0K
14:25 272.32 272.40 272.23 272.32 0.0K
14:30 272.32 272.40 272.06 272.06 0.0K
14:35 272.09 272.09 271.57 271.80 0.0K
14:40 271.82 271.91 271.71 271.71 0.0K
14:45 271.71 271.93 271.71 271.88 0.0K
14:50 271.87 271.89 271.65 271.70 0.0K
14:55 271.69 272.04 271.69 271.92 0.0K
15:00 271.89 272.13 271.89 271.90 0.0K
15:05 271.88 271.89 271.57 271.57 0.0K
15:10 271.61 271.75 271.48 271.73 0.0K
15:15 271.74 272.18 271.58 272.11 0.0K
15:20 272.08 272.63 272.07 272.37 0.0K
15:25 272.15 272.15 272.05 272.05 0.0K
15:30 272.05 272.05 271.91 271.91 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 271.29 274.67 270.55 271.91 0.0M
2025-09-25 270.59 272.11 269.40 270.89 0.0M
2025-09-24 265.00 266.92 263.01 266.83 0.0M
2025-09-22 259.35 263.13 259.19 262.42 0.0M
2025-09-19 259.65 262.17 257.84 258.97 0.0M
2025-09-18 260.43 260.59 258.20 259.95 0.0M
2025-09-17 261.34 261.56 259.54 260.17 0.0M
2025-09-16 256.54 261.96 256.54 261.74 0.0M
2025-09-12 257.84 258.74 256.53 257.03 0.0M
2025-09-11 254.84 257.81 254.61 257.52 0.0M
2025-09-10 253.07 254.56 251.97 253.81 0.0M
2025-09-09 255.61 255.85 251.68 252.80 0.0M
2025-09-08 253.90 256.69 252.42 256.69 0.0M
2025-09-05 255.33 255.50 253.01 254.77 0.0M
2025-09-04 251.71 255.56 251.71 253.96 0.0M
2025-09-03 255.99 255.99 252.56 253.21 0.0M
2025-09-02 252.48 256.05 252.47 255.07 0.0M
2025-09-01 250.53 252.54 249.41 251.09 0.0M
2025-08-29 250.93 251.31 248.54 249.13 0.0M
2025-08-28 246.50 250.40 246.07 250.05 0.0M
2025-08-27 241.37 244.52 240.58 244.20 0.0M
2025-08-26 245.83 246.27 243.05 244.18 0.0M
2025-08-25 248.54 250.00 245.75 246.24 0.0M
2025-08-22 244.76 246.23 243.83 245.76 0.0M
2025-08-21 242.22 243.67 241.18 243.50 0.0M
2025-08-20 241.00 245.18 241.00 242.56 0.0M
2025-08-19 239.75 242.12 239.02 241.64 0.0M
2025-08-18 240.84 242.87 240.47 240.78 0.0M
2025-08-15 236.20 241.03 236.20 240.67 0.0M
2025-08-14 237.36 238.64 235.82 236.30 0.0M
2025-08-13 236.59 238.77 235.78 237.36 0.0M
2025-08-12 235.13 240.45 234.20 237.98 0.0M
2025-08-08 229.19 234.02 227.56 233.39 0.0M
2025-08-07 226.20 229.48 226.01 229.21 0.0M
2025-08-06 222.63 227.77 222.63 227.34 0.0M
2025-08-05 220.95 222.73 220.08 221.76 0.0M
2025-08-04 220.84 220.88 218.11 220.04 0.0M
2025-08-01 223.68 225.83 223.45 225.23 0.0M
2025-07-31 223.12 224.56 222.81 224.16 0.0M
2025-07-30 221.76 222.97 220.84 222.73 0.0M
2025-07-29 219.28 220.98 218.55 220.71 0.0M
2025-07-28 219.94 220.19 218.30 218.80 0.0M
2025-07-25 219.39 219.77 218.40 219.54 0.0M
2025-07-24 217.50 220.06 217.39 218.69 0.0M
2025-07-23 214.07 217.78 214.07 216.19 0.0M
2025-07-22 210.51 212.43 209.47 211.73 0.0M
2025-07-18 211.83 211.86 210.54 210.83 0.0M
2025-07-17 209.32 211.02 208.66 210.76 0.0M
2025-07-16 212.15 213.19 211.60 212.57 0.0M
2025-07-15 212.61 213.21 212.00 212.68 0.0M
2025-07-14 214.34 214.46 212.44 213.22 0.0M
2025-07-11 210.98 212.79 210.06 212.41 0.0M
2025-07-10 211.90 212.54 209.97 210.60 0.0M
2025-07-09 210.59 214.68 210.22 213.83 0.0M
2025-07-08 206.27 208.84 205.84 208.47 0.0M
2025-07-07 207.93 207.93 205.12 205.87 0.0M
2025-07-04 207.86 208.83 207.17 208.75 0.0M
2025-07-03 207.37 208.76 206.79 208.42 0.0M
2025-07-02 204.63 207.68 204.63 207.22 0.0M
2025-07-01 204.34 205.17 203.49 204.99 0.0M
2025-06-30 206.14 206.26 204.76 205.59 0.0M
2025-06-27 203.44 204.57 202.85 203.72 0.0M
2025-06-26 202.85 204.63 202.25 204.63 0.0M
2025-06-25 203.21 203.33 201.60 203.18 0.0M
2025-06-24 207.33 207.38 203.22 203.40 0.0M
2025-06-23 214.06 215.28 210.98 211.41 0.0M
2025-06-20 212.99 213.66 211.05 211.05 0.0M
2025-06-19 214.19 214.19 210.92 213.11 0.0M
2025-06-18 212.77 215.00 211.64 214.59 0.0M
2025-06-17 209.76 211.96 209.29 211.79 0.0M
2025-06-16 216.30 216.98 210.66 211.24 0.0M
2025-06-14 209.60 213.45 213.45 213.45 0.0M
2025-06-13 209.60 216.33 209.21 213.45 0.0M
2025-06-12 207.43 209.66 207.24 209.19 0.0M
2025-06-11 204.36 206.26 203.45 206.09 0.0M
2025-06-10 202.93 204.41 202.93 204.10 0.0M
2025-06-09 202.56 203.03 201.63 203.03 0.0M
2025-06-06 200.54 201.50 200.23 201.50 0.0M
2025-06-05 201.53 202.21 199.46 200.06 0.0M
2025-06-04 202.17 203.94 201.65 203.74 0.0M
2025-06-03 200.19 202.35 198.50 201.64 0.0M
2025-06-02 199.35 200.07 198.20 199.99 0.0M
2025-05-30 198.22 200.27 197.84 199.88 0.0M
2025-05-29 197.77 200.04 197.55 199.72 0.0M
2025-05-28 197.53 198.47 197.00 197.00 0.0M
2025-05-27 195.77 196.37 195.02 196.03 0.0M
2025-05-26 195.99 196.50 195.11 195.87 0.0M
2025-05-23 195.01 196.70 194.97 196.05 0.0M
2025-05-22 195.76 196.30 195.04 195.74 0.0M
2025-05-21 197.91 198.93 196.81 198.56 0.0M
2025-05-20 195.72 196.41 193.68 194.41 0.0M
2025-05-19 196.23 196.23 194.22 194.22 0.0M
2025-05-16 195.91 197.41 195.42 196.90 0.0M
2025-05-15 196.12 198.47 196.12 197.43 0.0M
2025-05-14 198.55 199.57 195.37 198.55 0.0M
2025-05-13 203.35 203.55 197.36 199.34 0.0M
2025-05-12 203.62 204.30 195.60 201.05 0.0M
2025-05-09 199.13 201.14 198.88 199.89 0.0M
2025-05-08 197.23 197.33 195.72 196.43 0.0M
2025-05-07 196.51 198.11 195.19 197.49 0.0M
2025-05-02 196.23 197.75 195.41 196.88 0.0M
2025-05-01 194.72 195.77 194.43 195.53 0.0M
2025-04-30 195.86 196.96 193.97 194.83 0.0M
2025-04-28 196.66 197.18 195.85 196.55 0.0M
2025-04-25 194.48 195.80 194.18 195.80 0.0M
2025-04-24 194.61 195.57 193.33 193.91 0.0M
2025-04-23 197.15 197.15 194.31 195.07 0.0M
2025-04-22 192.88 194.70 192.88 194.05 0.0M
2025-04-21 195.21 196.17 192.67 193.38 0.0M
2025-04-18 195.52 197.90 194.61 197.45 0.0M
2025-04-17 188.39 193.18 188.25 192.89 0.0M
2025-04-16 189.98 190.33 186.34 186.97 0.0M
2025-04-15 190.06 190.48 189.42 189.64 0.0M
2025-04-14 189.32 190.42 188.46 188.78 0.0M
2025-04-11 189.55 189.56 180.93 188.39 0.0M
2025-04-10 182.06 197.08 182.06 192.96 0.0M
2025-04-09 186.09 186.11 175.32 178.65 0.0M
2025-04-08 181.24 192.77 181.23 189.49 0.0M
2025-04-07 193.63 193.63 171.78 177.85 0.0M
2025-04-04 206.04 206.05 191.93 197.13 0.0M
2025-04-03 213.85 213.86 207.87 210.14 0.0M
2025-04-02 223.06 223.06 217.78 218.72 0.0M
2025-04-01 226.14 228.67 222.87 223.05 0.0M
2025-03-31 226.48 227.17 221.03 221.79 0.0M
2025-03-28 234.88 235.67 230.19 231.29 0.0M
2025-03-27 236.56 237.96 235.14 237.96 0.0M
2025-03-26 239.72 239.98 237.80 239.26 0.0M
2025-03-25 237.44 238.27 235.97 237.62 0.0M
2025-03-24 235.77 237.52 235.33 236.68 0.0M
2025-03-21 237.63 239.01 236.73 237.12 0.0M
2025-03-19 234.59 237.81 233.77 236.44 0.0M
2025-03-18 232.47 234.51 232.47 234.25 0.0M
2025-03-17 229.94 232.13 228.95 231.33 0.0M
2025-03-14 225.80 228.28 224.52 227.56 0.0M
2025-03-13 224.77 226.74 223.98 225.77 0.0M
2025-03-12 219.23 223.11 218.57 222.32 0.0M
2025-03-11 219.70 219.99 215.27 219.67 0.0M
2025-03-10 221.16 223.53 220.98 221.71 0.0M
2025-03-07 219.23 222.31 217.94 221.35 0.0M
2025-03-06 219.41 220.28 218.46 219.57 0.0M
2025-03-05 216.93 218.78 216.45 218.63 0.0M
2025-03-04 218.66 218.66 215.64 217.78 0.0M
2025-03-03 221.37 221.92 218.77 221.16 0.0M
2025-02-28 219.62 220.43 217.25 218.15 0.0M
2025-02-27 217.34 218.65 216.76 218.10 0.0M
2025-02-26 217.98 217.98 214.00 216.13 0.0M
2025-02-25 223.34 223.76 219.57 219.93 0.0M
2025-02-21 225.66 226.88 224.64 225.43 0.0M
2025-02-20 223.99 226.07 222.31 224.50 0.0M
2025-02-19 223.89 226.68 222.42 222.57 0.0M
2025-02-18 223.47 224.31 221.69 222.68 0.0M
2025-02-17 222.79 225.99 221.72 222.09 0.0M
2025-02-14 218.20 223.02 216.03 219.98 0.0M
2025-02-13 219.53 221.53 218.03 218.81 0.0M
2025-02-12 219.26 220.34 217.36 219.68 0.0M
2025-02-10 215.55 217.79 214.68 217.26 0.0M
2025-02-07 213.25 215.10 212.13 214.66 0.0M
2025-02-06 212.23 213.94 212.00 212.94 0.0M
2025-02-05 213.48 213.90 211.10 212.48 0.0M
2025-02-04 215.17 215.25 210.83 212.05 0.0M
2025-02-03 214.78 214.78 212.36 213.26 0.0M
2025-01-31 215.44 217.40 214.37 216.74 0.0M
2025-01-30 214.53 215.66 214.29 215.44 0.0M
2025-01-29 214.86 216.07 213.86 213.98 0.0M
2025-01-28 215.56 215.95 213.97 213.97 0.0M
2025-01-27 217.17 217.97 216.12 217.00 0.0M
2025-01-24 217.58 217.62 214.96 215.58 0.0M
2025-01-23 215.24 216.93 214.05 216.69 0.0M
2025-01-22 219.84 219.84 215.69 215.69 0.0M
2025-01-21 223.93 224.48 220.45 220.58 0.0M
2025-01-20 225.49 228.19 225.39 225.56 0.0M
2025-01-17 223.87 225.70 221.39 225.46 0.0M
2025-01-16 224.02 225.88 223.83 224.99 0.0M
2025-01-15 224.11 224.41 221.69 222.86 0.0M
2025-01-14 224.73 226.64 222.44 223.12 0.0M
2025-01-10 221.49 222.31 220.51 221.43 0.0M
2025-01-09 225.38 225.51 221.55 221.80 0.0M
2025-01-08 226.92 227.39 225.00 226.33 0.0M
2025-01-07 227.68 227.92 224.21 226.51 0.0M
2025-01-06 228.30 228.94 227.00 227.82 0.0M