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 2,969.00 3,010.00 2,951.00 2,960.00 328.5K
09:05 2,960.00 3,000.00 2,910.00 2,914.00 222.4K
09:10 2,915.00 2,940.00 2,888.00 2,916.00 161.3K
09:15 2,916.00 2,926.00 2,891.00 2,926.00 134.3K
09:20 2,919.00 2,924.00 2,876.00 2,876.00 122.7K
09:25 2,875.00 2,909.00 2,859.00 2,904.00 117.7K
09:30 2,906.00 2,930.00 2,906.00 2,924.00 106.9K
09:35 2,923.00 2,939.00 2,916.00 2,939.00 53.6K
09:40 2,939.00 2,961.00 2,932.00 2,945.00 154.0K
09:45 2,949.00 2,953.00 2,930.00 2,934.00 63.2K
09:50 2,932.00 2,935.00 2,916.00 2,935.00 42.5K
09:55 2,932.00 2,935.00 2,927.00 2,928.00 24.1K
10:00 2,917.00 2,920.00 2,907.00 2,919.00 47.1K
10:05 2,919.00 2,919.00 2,903.00 2,904.00 29.7K
10:10 2,905.00 2,908.00 2,891.00 2,896.00 42.3K
10:15 2,896.00 2,908.00 2,890.00 2,893.00 29.0K
10:20 2,893.00 2,920.00 2,885.00 2,903.00 51.9K
10:25 2,904.00 2,914.00 2,897.00 2,903.00 25.0K
10:30 2,903.00 2,920.00 2,895.00 2,900.00 60.5K
10:35 2,900.00 2,909.00 2,899.00 2,902.00 11.0K
10:40 2,904.00 2,904.00 2,894.00 2,902.00 15.8K
10:45 2,899.00 2,908.00 2,898.00 2,905.00 12.3K
10:50 2,901.00 2,905.00 2,885.00 2,895.00 30.8K
10:55 2,896.00 2,899.00 2,888.00 2,895.00 14.9K
11:00 2,895.00 2,898.00 2,886.00 2,886.00 11.5K
11:05 2,886.00 2,890.00 2,875.00 2,875.00 29.9K
11:10 2,871.00 2,875.00 2,865.00 2,867.00 29.8K
11:15 2,866.00 2,879.00 2,866.00 2,878.00 9.1K
11:20 2,883.00 2,883.00 2,874.00 2,874.00 18.6K
11:25 2,873.00 2,875.00 2,869.00 2,870.00 16.3K
11:30 2,875.00 2,875.00 2,875.00 2,875.00 1.5K
12:30 2,864.00 2,870.00 2,843.00 2,858.00 89.0K
12:35 2,858.00 2,858.00 2,835.00 2,840.00 47.3K
12:40 2,835.00 2,855.00 2,835.00 2,839.00 37.7K
12:45 2,841.00 2,842.00 2,833.00 2,838.00 22.0K
12:50 2,839.00 2,843.00 2,827.00 2,828.00 48.3K
12:55 2,829.00 2,829.00 2,813.00 2,823.00 64.4K
13:00 2,818.00 2,822.00 2,802.00 2,807.00 52.7K
13:05 2,809.00 2,857.00 2,807.00 2,857.00 58.9K
13:10 2,861.00 2,861.00 2,835.00 2,840.00 72.7K
13:15 2,842.00 2,853.00 2,839.00 2,845.00 28.2K
13:20 2,844.00 2,859.00 2,843.00 2,853.00 29.4K
13:25 2,851.00 2,876.00 2,838.00 2,840.00 99.4K
13:30 2,840.00 2,841.00 2,812.00 2,817.00 61.6K
13:35 2,818.00 2,822.00 2,805.00 2,815.00 41.4K
13:40 2,816.00 2,818.00 2,800.00 2,809.00 47.1K
13:45 2,806.00 2,813.00 2,801.00 2,805.00 17.3K
13:50 2,809.00 2,820.00 2,807.00 2,807.00 28.6K
13:55 2,806.00 2,812.00 2,800.00 2,803.00 28.7K
14:00 2,804.00 2,815.00 2,796.00 2,815.00 59.2K
14:05 2,819.00 2,820.00 2,805.00 2,807.00 34.4K
14:10 2,806.00 2,814.00 2,785.00 2,792.00 52.2K
14:15 2,789.00 2,795.00 2,776.00 2,778.00 45.3K
14:20 2,778.00 2,791.00 2,777.00 2,783.00 25.6K
14:25 2,783.00 2,807.00 2,783.00 2,792.00 61.8K
14:30 2,790.00 2,791.00 2,768.00 2,768.00 43.2K
14:35 2,768.00 2,778.00 2,765.00 2,772.00 33.9K
14:40 2,773.00 2,777.00 2,760.00 2,764.00 38.8K
14:45 2,764.00 2,789.00 2,764.00 2,779.00 41.9K
14:50 2,776.00 2,794.00 2,776.00 2,780.00 31.5K
14:55 2,780.00 2,780.00 2,770.00 2,776.00 17.7K
15:00 2,773.00 2,777.00 2,764.00 2,768.00 31.0K
15:05 2,770.00 2,775.00 2,762.00 2,762.00 24.0K
15:10 2,762.00 2,769.00 2,753.00 2,753.00 62.8K
15:15 2,752.00 2,784.00 2,747.00 2,768.00 98.1K
15:20 2,768.00 2,787.00 2,765.00 2,765.00 88.0K
15:30 2,747.00 2,747.00 2,747.00 2,747.00 85.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar