Dexerials Corp (4980)

4980
🏛️ Japan →
2,343.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,256.50 2,285.50 2,256.50 2,281.50 60.9K
09:05 2,276.00 2,290.50 2,264.00 2,289.00 24.6K
09:10 2,289.00 2,293.00 2,286.50 2,291.00 17.7K
09:15 2,289.50 2,298.50 2,285.50 2,287.00 22.0K
09:20 2,288.50 2,288.50 2,276.00 2,276.00 13.4K
09:25 2,276.00 2,286.00 2,276.00 2,283.00 15.2K
09:30 2,282.50 2,292.00 2,276.50 2,288.00 17.9K
09:35 2,292.00 2,302.00 2,286.00 2,302.00 56.8K
09:40 2,303.50 2,303.50 2,296.00 2,297.00 13.0K
09:45 2,299.50 2,304.00 2,294.50 2,299.50 12.6K
09:50 2,299.50 2,309.50 2,299.50 2,309.50 18.0K
09:55 2,309.50 2,312.50 2,307.00 2,309.00 9.4K
10:00 2,309.00 2,317.00 2,309.00 2,310.00 17.1K
10:05 2,309.50 2,311.00 2,304.00 2,311.00 8.2K
10:10 2,311.50 2,313.00 2,309.00 2,311.50 10.8K
10:15 2,310.50 2,312.50 2,307.00 2,310.00 8.7K
10:20 2,310.00 2,319.00 2,309.00 2,316.50 42.0K
10:25 2,317.50 2,325.00 2,315.00 2,316.00 18.8K
10:30 2,317.00 2,325.50 2,315.50 2,324.00 6.7K
10:35 2,323.00 2,326.50 2,320.00 2,326.00 8.2K
10:40 2,325.00 2,329.50 2,322.50 2,329.50 17.6K
10:45 2,331.00 2,338.50 2,331.00 2,333.50 13.4K
10:50 2,334.50 2,343.50 2,331.00 2,342.50 42.5K
10:55 2,343.50 2,345.00 2,335.00 2,338.00 8.2K
11:00 2,338.50 2,340.00 2,331.50 2,331.50 8.3K
11:05 2,331.00 2,340.00 2,329.50 2,334.00 11.9K
11:10 2,332.50 2,333.50 2,324.00 2,326.00 4.0K
11:15 2,326.00 2,329.00 2,321.00 2,322.00 32.4K
11:20 2,322.00 2,333.50 2,321.50 2,333.50 9.9K
11:25 2,333.00 2,334.00 2,330.00 2,333.50 9.3K
11:30 2,334.00 2,334.00 2,334.00 2,334.00 0.7K
12:30 2,329.00 2,331.50 2,325.50 2,328.00 34.4K
12:35 2,327.00 2,334.50 2,326.50 2,326.50 15.8K
12:40 2,325.50 2,339.50 2,325.50 2,339.50 16.2K
12:45 2,337.00 2,338.00 2,336.00 2,337.00 8.1K
12:50 2,336.50 2,338.00 2,333.50 2,336.00 21.0K
12:55 2,336.00 2,338.00 2,333.50 2,337.50 15.3K
13:00 2,337.50 2,342.50 2,337.00 2,341.00 11.2K
13:05 2,342.50 2,354.50 2,342.50 2,354.50 44.1K
13:10 2,355.00 2,359.50 2,350.50 2,356.50 36.7K
13:15 2,356.00 2,358.50 2,351.00 2,351.00 8.4K
13:20 2,351.50 2,352.50 2,349.00 2,350.50 6.9K
13:25 2,351.50 2,357.50 2,351.50 2,356.00 13.4K
13:30 2,355.00 2,355.50 2,352.50 2,352.50 6.8K
13:35 2,352.50 2,365.00 2,352.00 2,364.00 51.5K
13:40 2,364.00 2,367.50 2,363.00 2,366.00 7.6K
13:45 2,365.50 2,368.50 2,362.50 2,362.50 10.1K
13:50 2,363.00 2,363.00 2,355.50 2,357.50 33.9K
13:55 2,356.00 2,360.00 2,354.00 2,358.50 14.9K
14:00 2,359.50 2,361.00 2,358.00 2,361.00 11.3K
14:05 2,360.50 2,361.50 2,357.00 2,357.00 13.2K
14:10 2,357.50 2,358.50 2,356.00 2,356.00 8.9K
14:15 2,356.00 2,357.00 2,353.50 2,356.50 8.6K
14:20 2,356.50 2,358.50 2,356.50 2,357.50 6.1K
14:25 2,357.50 2,366.50 2,357.50 2,365.00 11.4K
14:30 2,364.50 2,365.00 2,360.00 2,361.00 7.4K
14:35 2,361.00 2,363.00 2,359.50 2,359.50 8.5K
14:40 2,359.50 2,361.00 2,358.00 2,358.50 6.7K
14:45 2,358.00 2,359.50 2,355.50 2,358.50 13.3K
14:50 2,358.50 2,370.00 2,358.00 2,368.50 24.6K
14:55 2,368.00 2,368.00 2,361.00 2,364.00 18.2K
15:00 2,362.50 2,367.00 2,361.00 2,364.50 17.0K
15:05 2,365.00 2,365.00 2,359.00 2,363.50 20.1K
15:10 2,364.50 2,369.50 2,363.50 2,368.00 18.1K
15:15 2,371.50 2,379.00 2,371.50 2,376.00 34.7K
15:20 2,375.50 2,385.50 2,375.00 2,384.50 25.7K
15:30 2,382.00 2,382.00 2,382.00 2,382.00 382.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,409.00 2,438.00 2,337.00 2,343.50 1.2M
2025-09-25 2,259.00 2,386.00 2,254.00 2,382.00 1.6M
2025-09-24 2,296.00 2,296.00 2,217.50 2,257.00 0.8M
2025-09-22 2,200.00 2,304.00 2,199.50 2,302.00 0.7M
2025-09-19 2,324.50 2,342.00 2,175.50 2,182.50 1.8M
2025-09-18 2,107.00 2,213.00 2,085.50 2,206.00 0.7M
2025-09-17 2,100.00 2,127.00 2,077.00 2,089.00 0.4M
2025-09-16 2,132.50 2,148.00 2,101.00 2,119.50 0.5M
2025-09-12 2,105.00 2,148.00 2,098.00 2,126.00 0.7M
2025-09-11 2,083.00 2,125.00 2,075.00 2,105.00 0.8M
2025-09-10 2,110.00 2,199.00 2,049.50 2,082.50 1.5M
2025-09-09 2,012.00 2,041.00 1,987.50 2,002.50 0.7M
2025-09-08 1,981.00 1,987.00 1,969.50 1,979.50 0.4M
2025-09-05 1,935.00 1,961.00 1,930.50 1,955.50 0.5M
2025-09-04 1,920.00 1,939.00 1,903.00 1,910.50 0.5M
2025-09-03 1,922.00 1,948.50 1,907.00 1,916.00 0.9M
2025-09-02 1,992.50 1,997.00 1,947.50 1,949.50 0.5M
2025-09-01 1,998.50 2,010.00 1,986.50 1,993.00 0.4M
2025-08-29 2,050.00 2,053.50 2,013.50 2,020.50 0.5M
2025-08-28 2,031.00 2,056.50 2,029.00 2,056.50 0.5M
2025-08-27 2,076.00 2,085.50 2,039.50 2,046.00 0.4M
2025-08-26 2,040.00 2,071.50 2,036.00 2,069.00 0.6M
2025-08-25 2,043.50 2,070.50 2,025.00 2,061.50 0.7M
2025-08-22 2,022.50 2,040.00 2,016.00 2,031.50 0.5M
2025-08-21 2,020.50 2,048.50 1,993.00 2,025.00 0.5M
2025-08-20 2,078.00 2,089.50 2,028.50 2,034.50 0.7M
2025-08-19 2,095.00 2,138.00 2,087.50 2,109.50 0.6M
2025-08-18 2,112.00 2,133.00 2,090.00 2,094.50 0.4M
2025-08-15 2,106.50 2,120.00 2,085.50 2,107.00 0.4M
2025-08-14 2,136.50 2,163.50 2,083.50 2,083.50 0.5M
2025-08-13 2,150.00 2,197.50 2,134.00 2,173.00 0.5M
2025-08-12 2,155.00 2,171.00 2,120.50 2,144.00 0.5M
2025-08-08 2,112.50 2,149.00 2,101.00 2,118.00 0.8M
2025-08-07 2,018.00 2,125.00 2,013.50 2,084.50 1.5M
2025-08-06 2,083.00 2,111.00 1,963.50 2,003.50 2.3M
2025-08-05 2,112.00 2,152.00 2,110.00 2,133.00 0.5M
2025-08-04 2,042.50 2,114.00 2,042.50 2,105.00 0.5M
2025-08-01 2,162.00 2,175.50 2,129.00 2,142.50 0.7M
2025-07-31 2,188.00 2,219.00 2,174.00 2,197.50 0.5M
2025-07-30 2,148.50 2,172.50 2,148.50 2,167.50 0.5M
2025-07-29 2,154.00 2,163.50 2,129.00 2,150.50 0.5M
2025-07-28 2,163.00 2,196.50 2,147.50 2,180.50 0.5M
2025-07-25 2,168.50 2,201.00 2,167.00 2,178.00 0.3M
2025-07-24 2,200.50 2,222.50 2,184.00 2,196.50 0.4M
2025-07-23 2,160.00 2,210.00 2,151.00 2,194.50 0.6M
2025-07-22 2,115.00 2,172.50 2,113.00 2,143.00 0.4M
2025-07-18 2,140.00 2,148.50 2,104.00 2,113.50 0.4M
2025-07-17 2,076.50 2,142.00 2,075.00 2,136.00 0.7M
2025-07-16 2,095.50 2,120.00 2,074.00 2,088.00 0.6M
2025-07-15 2,058.50 2,114.50 2,047.00 2,087.50 0.8M
2025-07-14 2,041.00 2,060.50 2,026.00 2,040.00 0.4M
2025-07-11 2,058.50 2,064.50 2,037.50 2,052.50 0.6M
2025-07-10 2,041.00 2,046.00 2,017.50 2,033.00 1.0M
2025-07-09 2,100.00 2,100.00 2,044.00 2,066.00 0.8M
2025-07-08 2,059.50 2,096.50 2,041.50 2,088.50 0.8M
2025-07-07 2,117.00 2,124.50 2,078.00 2,085.00 0.4M
2025-07-04 2,157.00 2,158.00 2,117.00 2,117.00 0.3M
2025-07-03 2,118.00 2,157.50 2,115.50 2,142.00 0.6M
2025-07-02 2,144.50 2,183.00 2,118.50 2,118.50 0.9M
2025-07-01 2,199.00 2,207.50 2,165.00 2,187.00 0.7M
2025-06-30 2,282.00 2,289.50 2,232.50 2,232.50 0.9M
2025-06-27 2,252.00 2,275.00 2,226.50 2,236.50 0.9M
2025-06-26 2,198.00 2,229.00 2,195.00 2,216.50 0.8M
2025-06-25 2,180.00 2,198.50 2,160.50 2,193.00 0.5M
2025-06-24 2,180.00 2,193.00 2,150.50 2,157.00 0.7M
2025-06-23 2,136.00 2,143.00 2,095.50 2,143.00 0.6M
2025-06-20 2,164.00 2,207.50 2,145.00 2,161.50 1.1M
2025-06-19 2,190.00 2,201.50 2,165.00 2,181.50 1.0M
2025-06-18 2,161.50 2,194.00 2,161.50 2,178.50 1.0M
2025-06-17 2,132.00 2,146.50 2,124.00 2,140.50 0.6M
2025-06-16 2,093.00 2,111.00 2,079.00 2,111.00 0.6M
2025-06-13 2,100.00 2,111.50 2,058.00 2,076.00 0.7M
2025-06-12 2,127.50 2,154.00 2,110.00 2,110.00 0.7M
2025-06-11 2,120.00 2,133.00 2,110.00 2,110.50 0.5M
2025-06-10 2,101.00 2,137.50 2,088.00 2,092.50 0.6M
2025-06-09 2,085.00 2,105.00 2,073.00 2,082.50 0.5M
2025-06-06 2,091.00 2,100.00 2,042.00 2,056.00 0.7M
2025-06-05 2,104.00 2,117.50 2,075.00 2,083.50 0.6M
2025-06-04 2,115.00 2,139.00 2,102.50 2,125.00 0.9M
2025-06-03 2,086.50 2,122.50 2,078.00 2,090.50 0.7M
2025-06-02 2,071.50 2,122.00 2,065.00 2,098.50 1.0M
2025-05-30 2,093.50 2,142.50 2,082.50 2,112.00 1.8M
2025-05-29 2,042.50 2,075.50 2,033.50 2,063.50 0.8M
2025-05-28 2,108.00 2,158.00 2,018.00 2,019.00 1.6M
2025-05-27 1,952.50 2,003.50 1,951.00 1,972.50 1.0M
2025-05-26 1,899.50 1,977.00 1,896.00 1,940.50 1.3M
2025-05-23 1,986.00 1,992.00 1,939.50 1,939.50 1.1M
2025-05-22 1,852.00 2,020.50 1,850.50 1,972.00 1.4M
2025-05-21 1,890.50 1,911.50 1,867.00 1,867.00 1.3M
2025-05-20 1,884.00 1,929.00 1,878.00 1,881.50 1.0M
2025-05-19 1,897.00 1,927.00 1,852.50 1,863.50 0.9M
2025-05-16 1,970.50 1,982.50 1,887.00 1,908.00 0.9M
2025-05-15 1,985.00 2,008.00 1,905.00 1,970.50 1.6M
2025-05-14 1,947.00 2,023.00 1,930.50 1,986.00 2.8M
2025-05-13 1,840.00 1,957.00 1,755.50 1,919.00 3.9M
2025-05-12 1,735.00 1,760.00 1,724.00 1,760.00 1.1M
2025-05-09 1,710.50 1,711.50 1,689.00 1,707.50 0.8M
2025-05-08 1,679.00 1,690.00 1,666.50 1,678.00 0.8M
2025-05-07 1,700.00 1,709.00 1,675.00 1,685.00 0.8M
2025-05-02 1,698.00 1,717.50 1,681.50 1,709.00 0.8M
2025-05-01 1,674.00 1,708.00 1,666.50 1,702.50 0.8M
2025-04-30 1,625.00 1,683.50 1,623.50 1,674.00 1.1M
2025-04-28 1,664.50 1,678.50 1,612.00 1,625.50 1.3M
2025-04-25 1,602.50 1,659.00 1,597.50 1,649.50 1.4M
2025-04-24 1,551.00 1,567.00 1,541.50 1,545.50 1.2M
2025-04-23 1,485.00 1,495.00 1,466.00 1,486.00 1.0M
2025-04-22 1,425.50 1,475.00 1,423.00 1,461.50 1.0M
2025-04-21 1,477.50 1,477.50 1,424.50 1,445.50 0.9M
2025-04-18 1,500.00 1,500.00 1,474.50 1,487.00 0.6M
2025-04-17 1,480.00 1,504.50 1,473.50 1,500.00 0.6M
2025-04-16 1,535.00 1,555.50 1,482.00 1,493.50 0.9M
2025-04-15 1,581.50 1,598.50 1,545.50 1,548.50 0.9M
2025-04-14 1,560.00 1,607.50 1,559.50 1,581.50 1.1M
2025-04-11 1,453.00 1,538.50 1,449.50 1,535.00 1.2M
2025-04-10 1,706.00 1,706.00 1,596.50 1,610.50 1.4M
2025-04-09 1,490.00 1,491.00 1,416.50 1,446.00 1.5M
2025-04-08 1,503.00 1,580.00 1,503.00 1,545.00 1.5M
2025-04-07 1,413.00 1,459.50 1,383.00 1,405.00 1.7M
2025-04-04 1,628.00 1,634.50 1,528.00 1,593.00 1.5M
2025-04-03 1,689.00 1,739.00 1,674.00 1,708.00 1.3M
2025-04-02 1,801.00 1,809.00 1,770.00 1,807.50 0.9M
2025-04-01 1,840.00 1,848.00 1,783.50 1,787.50 1.4M
2025-03-31 1,853.50 1,856.00 1,803.50 1,815.50 1.6M
2025-03-28 1,953.50 1,963.00 1,915.00 1,931.50 0.6M
2025-03-27 1,958.00 1,991.50 1,956.00 1,991.50 1.1M
2025-03-26 2,011.00 2,024.00 1,988.00 1,998.00 0.9M
2025-03-25 2,059.00 2,065.00 2,023.00 2,039.00 0.6M
2025-03-24 2,059.00 2,074.00 2,041.00 2,049.00 0.8M
2025-03-21 2,084.00 2,090.00 2,049.50 2,061.00 0.8M
2025-03-19 2,045.00 2,086.00 2,028.00 2,059.00 0.6M
2025-03-18 2,097.00 2,098.50 2,054.00 2,071.50 0.7M
2025-03-17 2,043.00 2,083.00 2,034.00 2,062.50 0.6M
2025-03-14 2,000.00 2,022.00 1,990.50 2,006.00 0.7M
2025-03-13 2,037.50 2,067.50 1,982.00 1,988.00 1.1M
2025-03-12 1,981.50 2,052.50 1,967.50 1,997.50 1.8M
2025-03-11 1,833.00 1,962.50 1,831.00 1,955.50 1.1M
2025-03-10 1,906.50 1,928.00 1,898.00 1,909.00 0.6M
2025-03-07 1,960.00 1,980.00 1,895.00 1,900.00 1.1M
2025-03-06 1,985.00 2,027.50 1,972.50 2,020.50 0.8M
2025-03-05 1,961.00 1,994.50 1,923.50 1,956.50 1.4M
2025-03-04 2,010.00 2,013.50 1,937.50 1,975.50 1.0M
2025-03-03 2,135.50 2,135.50 2,034.00 2,037.00 1.1M
2025-02-28 2,172.50 2,176.00 2,048.00 2,070.00 1.7M
2025-02-27 2,227.00 2,261.00 2,206.00 2,222.50 0.9M
2025-02-26 2,206.50 2,225.50 2,195.50 2,211.50 0.9M
2025-02-25 2,216.00 2,228.50 2,200.00 2,205.00 0.8M
2025-02-21 2,246.00 2,279.00 2,229.00 2,270.00 0.7M
2025-02-20 2,225.00 2,294.50 2,220.50 2,260.00 0.9M
2025-02-19 2,275.00 2,293.00 2,235.00 2,241.00 0.6M
2025-02-18 2,253.50 2,277.00 2,217.50 2,267.50 0.6M
2025-02-17 2,232.50 2,276.00 2,217.00 2,258.00 0.6M
2025-02-14 2,275.50 2,326.50 2,232.50 2,264.00 1.4M
2025-02-13 2,213.50 2,350.50 2,161.00 2,289.50 3.8M
2025-02-12 2,060.00 2,074.00 2,049.00 2,063.50 1.4M
2025-02-10 2,013.50 2,058.00 2,010.50 2,038.50 0.8M
2025-02-07 2,033.00 2,062.50 2,022.50 2,030.00 0.7M
2025-02-06 2,005.00 2,039.00 1,995.00 2,033.50 1.0M
2025-02-05 1,977.00 2,001.00 1,972.00 1,985.00 0.9M
2025-02-04 1,961.00 1,997.00 1,957.00 1,961.00 0.8M
2025-02-03 2,010.00 2,026.00 1,943.50 1,952.00 0.9M
2025-01-31 2,055.00 2,057.50 2,028.50 2,038.00 0.4M
2025-01-30 2,080.00 2,084.00 2,040.00 2,051.50 0.7M
2025-01-29 2,103.50 2,108.50 2,050.50 2,066.00 0.9M
2025-01-28 2,001.00 2,071.00 1,970.00 2,053.50 1.6M
2025-01-27 2,134.00 2,144.50 2,064.00 2,070.00 1.2M
2025-01-24 2,180.50 2,182.50 2,118.00 2,120.00 0.9M
2025-01-23 2,190.50 2,196.00 2,158.00 2,181.00 0.7M
2025-01-22 2,190.50 2,208.50 2,179.50 2,190.00 0.6M
2025-01-21 2,233.50 2,237.50 2,178.50 2,183.00 0.5M
2025-01-20 2,204.50 2,220.00 2,193.50 2,212.00 0.5M
2025-01-17 2,175.00 2,188.00 2,134.00 2,161.50 0.8M
2025-01-16 2,240.00 2,249.50 2,170.50 2,197.00 0.9M
2025-01-15 2,260.00 2,267.00 2,196.00 2,206.00 0.7M
2025-01-14 2,290.50 2,313.00 2,241.00 2,272.50 1.0M
2025-01-10 2,350.00 2,350.50 2,308.00 2,313.00 0.5M
2025-01-09 2,338.00 2,388.00 2,338.00 2,365.00 1.1M
2025-01-08 2,345.00 2,361.00 2,325.00 2,338.00 0.8M
2025-01-07 2,388.50 2,408.00 2,357.00 2,369.00 1.0M
2025-01-06 2,455.50 2,479.00 2,378.00 2,384.00 0.7M