Datasection Inc (3905)

3905
🏛️ Japan →
2,747.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,698.00 2,787.00 2,685.00 2,713.00 346.6K
09:05 2,709.00 2,711.00 2,662.00 2,669.00 181.1K
09:10 2,666.00 2,696.00 2,655.00 2,683.00 74.0K
09:15 2,673.00 2,680.00 2,647.00 2,650.00 75.9K
09:20 2,651.00 2,655.00 2,637.00 2,653.00 64.9K
09:25 2,652.00 2,652.00 2,631.00 2,631.00 42.0K
09:30 2,632.00 2,640.00 2,622.00 2,630.00 53.1K
09:35 2,625.00 2,626.00 2,615.00 2,618.00 47.3K
09:40 2,619.00 2,624.00 2,608.00 2,609.00 60.6K
09:45 2,610.00 2,610.00 2,581.00 2,596.00 115.7K
09:50 2,596.00 2,598.00 2,580.00 2,597.00 62.7K
09:55 2,597.00 2,619.00 2,597.00 2,614.00 68.0K
10:00 2,620.00 2,623.00 2,609.00 2,612.00 43.6K
10:05 2,613.00 2,615.00 2,603.00 2,613.00 26.4K
10:10 2,616.00 2,621.00 2,612.00 2,620.00 22.9K
10:15 2,620.00 2,629.00 2,618.00 2,628.00 24.3K
10:20 2,627.00 2,632.00 2,622.00 2,628.00 27.6K
10:25 2,629.00 2,629.00 2,597.00 2,605.00 74.5K
10:30 2,605.00 2,605.00 2,596.00 2,600.00 31.0K
10:35 2,600.00 2,608.00 2,600.00 2,607.00 38.5K
10:40 2,608.00 2,614.00 2,605.00 2,611.00 22.3K
10:45 2,609.00 2,616.00 2,609.00 2,615.00 10.2K
10:50 2,620.00 2,622.00 2,599.00 2,622.00 42.2K
10:55 2,620.00 2,632.00 2,620.00 2,629.00 24.2K
11:00 2,629.00 2,637.00 2,627.00 2,635.00 23.7K
11:05 2,635.00 2,652.00 2,633.00 2,644.00 65.6K
11:10 2,644.00 2,658.00 2,641.00 2,645.00 38.5K
11:15 2,645.00 2,659.00 2,631.00 2,631.00 53.1K
11:20 2,629.00 2,640.00 2,627.00 2,638.00 20.8K
11:25 2,640.00 2,652.00 2,638.00 2,649.00 14.7K
11:30 2,653.00 2,653.00 2,653.00 2,653.00 1.4K
12:30 2,660.00 2,678.00 2,660.00 2,669.00 69.5K
12:35 2,669.00 2,674.00 2,666.00 2,667.00 23.4K
12:40 2,666.00 2,688.00 2,666.00 2,683.00 48.0K
12:45 2,683.00 2,685.00 2,673.00 2,681.00 18.8K
12:50 2,680.00 2,692.00 2,672.00 2,692.00 42.3K
12:55 2,693.00 2,704.00 2,687.00 2,701.00 69.1K
13:00 2,701.00 2,719.00 2,689.00 2,707.00 72.2K
13:05 2,708.00 2,720.00 2,693.00 2,693.00 58.6K
13:10 2,690.00 2,699.00 2,674.00 2,675.00 74.4K
13:15 2,674.00 2,708.00 2,674.00 2,706.00 34.3K
13:20 2,708.00 2,739.00 2,707.00 2,729.00 126.8K
13:25 2,731.00 2,780.00 2,724.00 2,777.00 167.6K
13:30 2,767.00 2,767.00 2,735.00 2,759.00 134.3K
13:35 2,756.00 2,775.00 2,745.00 2,768.00 91.2K
13:40 2,773.00 2,825.00 2,769.00 2,821.00 268.4K
13:45 2,820.00 2,845.00 2,818.00 2,839.00 235.0K
13:50 2,830.00 2,834.00 2,787.00 2,801.00 168.3K
13:55 2,801.00 2,824.00 2,790.00 2,808.00 111.0K
14:00 2,807.00 2,818.00 2,793.00 2,798.00 58.6K
14:05 2,796.00 2,812.00 2,785.00 2,812.00 98.0K
14:10 2,811.00 2,814.00 2,766.00 2,768.00 105.5K
14:15 2,768.00 2,770.00 2,752.00 2,761.00 89.4K
14:20 2,759.00 2,769.00 2,749.00 2,756.00 90.7K
14:25 2,755.00 2,762.00 2,742.00 2,742.00 70.2K
14:30 2,744.00 2,744.00 2,727.00 2,733.00 68.8K
14:35 2,733.00 2,761.00 2,730.00 2,759.00 119.8K
14:40 2,758.00 2,758.00 2,727.00 2,743.00 80.7K
14:45 2,743.00 2,743.00 2,718.00 2,730.00 65.5K
14:50 2,730.00 2,748.00 2,729.00 2,744.00 45.6K
14:55 2,747.00 2,758.00 2,727.00 2,728.00 70.8K
15:00 2,728.00 2,737.00 2,715.00 2,724.00 43.4K
15:05 2,730.00 2,783.00 2,730.00 2,780.00 119.5K
15:10 2,776.00 2,873.00 2,776.00 2,870.00 320.7K
15:15 2,873.00 2,900.00 2,863.00 2,895.00 302.5K
15:20 2,895.00 2,917.00 2,866.00 2,869.00 186.6K
15:30 2,868.00 2,868.00 2,868.00 2,868.00 96.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar