JPX-Nikkei Mid and Small Cap (JPXNKMSC)

JPXNKMSC
🏛️ Japan →
22,543.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 22,417.63 22,417.63 22,336.18 22,343.50 0.0K
09:05 22,344.46 22,361.90 22,327.48 22,329.19 0.0K
09:10 22,332.51 22,358.04 22,329.94 22,358.04 0.0K
09:15 22,360.27 22,360.27 22,323.00 22,336.22 0.0K
09:20 22,337.77 22,381.82 22,337.77 22,376.19 0.0K
09:25 22,376.57 22,396.08 22,376.57 22,388.42 0.0K
09:30 22,386.37 22,411.20 22,385.18 22,404.64 0.0K
09:35 22,405.25 22,412.34 22,399.96 22,408.06 0.0K
09:40 22,408.41 22,418.36 22,405.01 22,417.20 0.0K
09:45 22,415.83 22,417.88 22,408.86 22,417.88 0.0K
09:50 22,417.53 22,427.70 22,416.94 22,427.70 0.0K
09:55 22,427.28 22,428.04 22,408.27 22,408.27 0.0K
10:00 22,405.56 22,405.56 22,384.71 22,390.40 0.0K
10:05 22,390.66 22,398.56 22,390.66 22,395.73 0.0K
10:10 22,395.76 22,397.44 22,388.43 22,392.75 0.0K
10:15 22,393.31 22,397.09 22,380.15 22,380.55 0.0K
10:20 22,380.52 22,380.52 22,368.39 22,368.64 0.0K
10:25 22,368.62 22,372.47 22,368.62 22,371.02 0.0K
10:30 22,371.21 22,371.21 22,343.86 22,351.34 0.0K
10:35 22,351.14 22,352.28 22,332.82 22,332.88 0.0K
10:40 22,332.42 22,332.42 22,313.06 22,313.06 0.0K
10:45 22,313.26 22,331.80 22,312.52 22,331.80 0.0K
10:50 22,332.17 22,337.23 22,328.99 22,335.30 0.0K
10:55 22,335.21 22,340.15 22,333.03 22,336.33 0.0K
11:00 22,336.74 22,346.54 22,334.40 22,346.54 0.0K
11:05 22,348.94 22,366.56 22,348.94 22,366.56 0.0K
11:10 22,367.12 22,373.61 22,366.42 22,368.54 0.0K
11:15 22,369.30 22,370.94 22,363.70 22,366.89 0.0K
11:20 22,367.71 22,368.76 22,362.40 22,365.20 0.0K
11:25 22,365.15 22,365.99 22,352.89 22,352.89 0.0K
11:30 22,351.18 22,351.18 22,351.18 22,351.18 0.0K
12:30 22,362.05 22,365.91 22,349.83 22,353.14 0.0K
12:35 22,352.57 22,353.85 22,351.13 22,353.22 0.0K
12:40 22,352.49 22,367.94 22,352.06 22,362.99 0.0K
12:45 22,363.46 22,365.77 22,358.90 22,363.82 0.0K
12:50 22,363.54 22,363.54 22,350.97 22,356.33 0.0K
12:55 22,356.28 22,370.38 22,355.05 22,368.91 0.0K
13:00 22,369.50 22,370.31 22,360.40 22,363.05 0.0K
13:05 22,362.05 22,366.45 22,362.02 22,363.33 0.0K
13:10 22,363.10 22,379.76 22,363.10 22,379.76 0.0K
13:15 22,380.36 22,390.49 22,380.21 22,389.60 0.0K
13:20 22,389.56 22,392.28 22,388.02 22,389.32 0.0K
13:25 22,388.19 22,398.27 22,388.19 22,394.96 0.0K
13:30 22,394.83 22,398.88 22,394.83 22,397.63 0.0K
13:35 22,398.61 22,399.34 22,388.81 22,390.63 0.0K
13:40 22,390.93 22,397.09 22,390.93 22,396.85 0.0K
13:45 22,396.90 22,407.40 22,396.90 22,405.38 0.0K
13:50 22,405.64 22,410.15 22,405.64 22,409.45 0.0K
13:55 22,409.37 22,414.79 22,408.21 22,408.21 0.0K
14:00 22,408.56 22,408.56 22,384.94 22,387.70 0.0K
14:05 22,388.29 22,394.41 22,386.73 22,394.23 0.0K
14:10 22,394.44 22,402.48 22,394.12 22,397.98 0.0K
14:15 22,398.22 22,398.61 22,392.83 22,396.44 0.0K
14:20 22,396.21 22,401.01 22,395.02 22,395.39 0.0K
14:25 22,395.50 22,397.54 22,392.97 22,395.26 0.0K
14:30 22,395.23 22,406.33 22,395.00 22,406.33 0.0K
14:35 22,406.44 22,408.64 22,396.73 22,397.21 0.0K
14:40 22,397.36 22,405.95 22,397.25 22,405.70 0.0K
14:45 22,405.45 22,406.95 22,396.97 22,396.97 0.0K
14:50 22,396.84 22,404.63 22,393.64 22,399.21 0.0K
14:55 22,399.55 22,399.95 22,386.01 22,388.43 0.0K
15:00 22,387.82 22,392.36 22,384.45 22,390.81 0.0K
15:05 22,390.79 22,402.88 22,390.23 22,402.10 0.0K
15:10 22,401.77 22,408.59 22,401.77 22,406.15 0.0K
15:15 22,406.81 22,417.05 22,400.35 22,417.05 0.0K
15:20 22,417.54 22,420.23 22,409.83 22,412.85 0.0K
15:25 22,413.44 22,413.44 22,413.43 22,413.43 0.0K
15:30 22,413.43 22,414.63 22,413.43 22,414.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22,437.70 22,572.87 22,435.76 22,543.07 0.0M
2025-09-25 22,451.01 22,492.51 22,384.69 22,458.43 0.0M
2025-09-24 22,417.63 22,428.10 22,312.43 22,414.63 0.0M
2025-09-22 22,411.88 22,509.16 22,403.43 22,438.09 0.0M
2025-09-19 22,506.32 22,544.34 22,146.20 22,351.61 0.0M
2025-09-18 22,328.10 22,452.03 22,252.85 22,395.24 0.0M
2025-09-17 22,436.78 22,436.78 22,218.42 22,269.83 0.0M
2025-09-16 22,414.12 22,551.97 22,378.13 22,518.89 0.0M
2025-09-12 22,389.94 22,475.23 22,357.34 22,383.48 0.0M
2025-09-11 22,361.93 22,398.32 22,205.48 22,296.50 0.0M
2025-09-10 22,323.14 22,360.19 22,252.74 22,311.41 0.0M
2025-09-09 22,391.89 22,482.64 22,199.97 22,270.21 0.0M
2025-09-08 22,186.22 22,275.12 22,169.28 22,272.43 0.0M
2025-09-05 21,971.90 22,057.10 21,933.02 22,034.45 0.0M
2025-09-04 21,828.90 21,936.94 21,778.49 21,922.12 0.0M
2025-09-03 21,815.65 21,931.56 21,730.58 21,783.98 0.0M
2025-09-02 21,963.54 21,995.89 21,791.72 21,824.18 0.0M
2025-09-01 21,902.09 22,024.15 21,782.46 21,879.18 0.0M
2025-08-29 21,920.61 22,049.18 21,896.63 21,986.06 0.0M
2025-08-28 21,812.48 21,935.45 21,765.58 21,930.36 0.0M
2025-08-27 21,842.30 21,898.46 21,804.77 21,866.57 0.0M
2025-08-26 21,951.29 21,951.29 21,797.01 21,833.10 0.0M
2025-08-25 21,960.23 22,032.85 21,935.58 21,965.61 0.0M
2025-08-22 21,823.62 21,858.92 21,743.14 21,843.84 0.0M
2025-08-21 21,742.28 21,809.50 21,679.99 21,778.15 0.0M
2025-08-20 21,875.39 21,875.71 21,750.12 21,768.75 0.0M
2025-08-19 21,815.56 21,949.77 21,788.36 21,931.87 0.0M
2025-08-18 21,641.35 21,796.70 21,641.35 21,772.90 0.0M
2025-08-15 21,575.20 21,636.11 21,508.11 21,621.67 0.0M
2025-08-14 21,597.82 21,627.70 21,511.20 21,538.45 0.0M
2025-08-13 21,615.20 21,706.10 21,464.37 21,651.73 0.0M
2025-08-12 21,557.83 21,592.45 21,453.23 21,542.33 0.0M
2025-08-08 21,442.63 21,524.04 21,404.88 21,447.65 0.0M
2025-08-07 21,305.59 21,504.63 21,295.33 21,426.54 0.0M
2025-08-06 21,165.63 21,312.97 21,139.97 21,302.20 0.0M
2025-08-05 21,110.55 21,187.81 21,056.39 21,092.55 0.0M
2025-08-04 20,796.15 20,993.88 20,758.14 20,991.10 0.0M
2025-08-01 20,981.21 21,115.72 20,931.68 21,096.18 0.0M
2025-07-31 20,918.48 21,009.86 20,893.74 21,008.66 0.0M
2025-07-30 20,751.44 20,848.07 20,707.70 20,838.01 0.0M
2025-07-29 20,661.09 20,719.51 20,628.97 20,708.67 0.0M
2025-07-28 20,836.09 20,867.66 20,734.21 20,759.64 0.0M
2025-07-25 20,773.56 20,834.52 20,694.50 20,816.89 0.0M
2025-07-24 20,699.32 20,820.13 20,674.70 20,778.33 0.0M
2025-07-23 20,484.71 20,665.23 20,421.11 20,616.27 0.0M
2025-07-22 20,382.91 20,507.66 20,304.41 20,329.51 0.0M
2025-07-18 20,511.79 20,520.88 20,353.06 20,356.34 0.0M
2025-07-17 20,209.46 20,435.79 20,209.46 20,435.79 0.0M
2025-07-16 20,261.70 20,357.23 20,216.43 20,218.11 0.0M
2025-07-15 20,379.49 20,383.84 20,260.65 20,268.19 0.0M
2025-07-14 20,297.46 20,390.29 20,251.74 20,346.61 0.0M
2025-07-11 20,347.96 20,461.40 20,312.50 20,316.20 0.0M
2025-07-10 20,363.94 20,372.83 20,184.97 20,242.69 0.0M
2025-07-09 20,266.92 20,371.28 20,235.22 20,312.58 0.0M
2025-07-08 20,026.42 20,209.34 20,025.60 20,186.73 0.0M
2025-07-07 20,053.94 20,074.01 19,974.25 20,030.80 0.0M
2025-07-04 20,142.11 20,163.11 20,047.74 20,047.74 0.0M
2025-07-03 20,069.57 20,146.41 20,011.37 20,059.98 0.0M
2025-07-02 19,973.28 20,151.35 19,969.90 20,025.23 0.0M
2025-07-01 20,221.02 20,242.90 20,105.23 20,110.15 0.0M
2025-06-30 20,355.19 20,424.70 20,270.06 20,270.06 0.0M
2025-06-27 20,157.60 20,260.93 20,152.78 20,215.70 0.0M
2025-06-26 20,077.11 20,144.24 20,068.98 20,111.57 0.0M
2025-06-25 20,006.27 20,064.90 19,908.26 20,058.73 0.0M
2025-06-24 20,085.53 20,093.35 19,953.85 19,988.10 0.0M
2025-06-23 19,884.10 19,933.35 19,739.32 19,895.98 0.0M
2025-06-20 20,039.68 20,101.82 19,947.97 19,947.97 0.0M
2025-06-19 20,078.78 20,132.13 20,040.33 20,058.10 0.0M
2025-06-18 19,997.41 20,121.85 19,996.76 20,090.73 0.0M
2025-06-17 19,935.16 20,046.48 19,930.78 20,034.10 0.0M
2025-06-16 19,831.33 19,896.26 19,777.21 19,880.84 0.0M
2025-06-14 19,991.32 19,758.07 19,758.07 19,758.07 0.0M
2025-06-13 19,991.32 20,039.34 19,707.82 19,758.07 0.0M
2025-06-12 20,002.66 20,059.21 19,927.70 20,026.29 0.0M
2025-06-11 19,900.00 20,030.28 19,892.35 20,015.55 0.0M
2025-06-10 19,921.74 19,992.94 19,803.15 19,803.15 0.0M
2025-06-09 19,910.02 19,967.16 19,842.60 19,882.26 0.0M
2025-06-06 19,807.52 19,889.17 19,790.60 19,799.90 0.0M
2025-06-05 19,729.03 19,845.61 19,713.15 19,771.06 0.0M
2025-06-04 19,721.11 19,844.36 19,712.75 19,767.65 0.0M
2025-06-03 19,718.67 19,758.67 19,615.18 19,694.68 0.0M
2025-06-02 19,754.43 19,763.29 19,697.90 19,734.73 0.0M
2025-05-30 19,608.93 19,857.37 19,604.62 19,818.25 0.0M
2025-05-29 19,704.12 19,783.28 19,657.19 19,743.12 0.0M
2025-05-28 19,705.54 19,725.32 19,637.80 19,637.80 0.0M
2025-05-27 19,456.98 19,603.18 19,456.98 19,589.11 0.0M
2025-05-26 19,220.59 19,423.92 19,214.20 19,399.99 0.0M
2025-05-23 19,206.29 19,246.74 19,158.29 19,167.58 0.0M
2025-05-22 18,990.38 19,192.13 18,964.74 19,136.28 0.0M
2025-05-21 19,211.73 19,254.79 19,101.22 19,110.47 0.0M
2025-05-20 19,311.15 19,343.19 19,128.25 19,141.27 0.0M
2025-05-19 19,257.53 19,326.04 19,213.16 19,265.82 0.0M
2025-05-16 19,321.59 19,354.36 19,204.58 19,304.19 0.0M
2025-05-15 19,343.06 19,387.98 19,248.27 19,316.65 0.0M
2025-05-14 19,511.50 19,535.93 19,277.99 19,469.26 0.0M
2025-05-13 19,603.74 19,637.36 19,472.92 19,515.00 0.0M
2025-05-12 19,273.94 19,457.54 19,264.77 19,443.32 0.0M
2025-05-09 19,050.72 19,288.30 19,048.84 19,224.27 0.0M
2025-05-08 18,910.89 18,997.61 18,788.52 18,972.64 0.0M
2025-05-07 18,857.45 18,981.83 18,810.09 18,913.65 0.0M
2025-05-02 18,853.46 18,913.25 18,693.26 18,840.61 0.0M
2025-05-01 18,855.21 18,892.18 18,805.14 18,851.31 0.0M
2025-04-30 18,857.51 18,922.56 18,730.09 18,892.68 0.0M
2025-04-28 18,811.73 18,877.60 18,745.31 18,828.67 0.0M
2025-04-25 18,665.90 18,806.18 18,657.34 18,735.37 0.0M
2025-04-24 18,695.79 18,756.27 18,561.77 18,582.82 0.0M
2025-04-23 18,579.25 18,646.04 18,551.51 18,610.90 0.0M
2025-04-22 18,280.90 18,426.90 18,279.97 18,368.49 0.0M
2025-04-21 18,333.32 18,422.22 18,251.88 18,321.53 0.0M
2025-04-18 18,063.12 18,382.60 18,053.98 18,382.60 0.0M
2025-04-17 17,781.22 17,982.15 17,772.59 17,968.20 0.0M
2025-04-16 17,955.04 17,985.42 17,704.46 17,793.77 0.0M
2025-04-15 18,027.14 18,053.60 17,919.88 17,919.97 0.0M
2025-04-14 17,855.50 17,996.48 17,823.29 17,897.61 0.0M
2025-04-11 17,416.10 17,705.12 17,039.67 17,678.04 0.0M
2025-04-10 16,934.68 17,755.01 16,934.60 17,718.35 0.0M
2025-04-09 16,813.59 16,842.55 16,364.29 16,594.02 0.0M
2025-04-08 16,313.82 17,254.31 16,313.82 17,090.23 0.0M
2025-04-07 16,968.45 16,969.61 15,720.55 15,990.30 0.0M
2025-04-04 17,770.15 17,788.08 16,997.78 17,328.21 0.0M
2025-04-03 18,231.45 18,231.45 17,889.01 18,065.79 0.0M
2025-04-02 18,759.24 18,774.54 18,567.66 18,594.15 0.0M
2025-04-01 18,900.41 18,958.53 18,676.31 18,676.31 0.0M
2025-03-31 19,020.62 19,023.01 18,713.22 18,762.21 0.0M
2025-03-28 19,365.82 19,470.32 19,262.90 19,303.07 0.0M
2025-03-27 19,497.56 19,640.95 19,487.39 19,640.95 0.0M
2025-03-26 19,622.15 19,664.19 19,526.93 19,635.64 0.0M
2025-03-25 19,509.62 19,568.30 19,450.06 19,545.67 0.0M
2025-03-24 19,549.47 19,552.36 19,403.31 19,416.32 0.0M
2025-03-21 19,448.20 19,586.49 19,447.88 19,492.14 0.0M
2025-03-19 19,408.55 19,542.23 19,407.86 19,476.72 0.0M
2025-03-18 19,396.64 19,472.74 19,388.64 19,430.04 0.0M
2025-03-17 19,309.53 19,372.93 19,275.12 19,328.51 0.0M
2025-03-14 19,014.32 19,242.25 19,011.82 19,214.17 0.0M
2025-03-13 19,108.52 19,200.46 19,038.54 19,086.54 0.0M
2025-03-12 18,891.54 19,134.51 18,890.48 19,065.53 0.0M
2025-03-11 18,758.46 18,893.97 18,545.86 18,893.84 0.0M
2025-03-10 19,077.87 19,085.86 18,938.69 18,988.43 0.0M
2025-03-07 19,082.50 19,168.88 18,953.41 19,046.95 0.0M
2025-03-06 19,209.50 19,328.44 19,207.80 19,278.52 0.0M
2025-03-05 19,091.97 19,137.73 18,997.64 19,089.12 0.0M
2025-03-04 19,155.70 19,158.26 18,894.40 19,065.33 0.0M
2025-03-03 19,158.58 19,245.99 19,147.47 19,216.03 0.0M
2025-02-28 19,126.88 19,192.71 18,887.56 18,987.31 0.0M
2025-02-27 19,163.60 19,250.61 19,144.20 19,227.61 0.0M
2025-02-26 19,185.99 19,216.40 19,001.52 19,141.32 0.0M
2025-02-25 19,175.67 19,277.73 19,158.41 19,218.78 0.0M
2025-02-21 19,408.68 19,430.41 19,288.78 19,333.58 0.0M
2025-02-20 19,627.10 19,658.05 19,438.34 19,465.89 0.0M
2025-02-19 19,792.65 19,824.55 19,683.01 19,707.91 0.0M
2025-02-18 19,701.83 19,833.40 19,698.12 19,798.28 0.0M
2025-02-17 19,830.70 19,915.13 19,725.69 19,725.69 0.0M
2025-02-14 19,986.14 20,008.30 19,799.12 19,805.79 0.0M
2025-02-13 19,845.59 19,966.91 19,801.53 19,939.51 0.0M
2025-02-12 19,817.68 19,826.99 19,671.54 19,754.84 0.0M
2025-02-10 19,704.11 19,743.86 19,663.38 19,729.55 0.0M
2025-02-07 19,750.06 19,861.15 19,732.95 19,758.07 0.0M
2025-02-06 19,591.01 19,767.03 19,587.73 19,755.33 0.0M
2025-02-05 19,544.31 19,580.43 19,449.33 19,559.04 0.0M
2025-02-04 19,715.96 19,734.38 19,453.36 19,484.31 0.0M
2025-02-03 19,848.67 19,848.67 19,532.62 19,532.62 0.0M
2025-01-31 20,076.13 20,078.31 19,974.34 20,016.87 0.0M
2025-01-30 19,954.40 20,086.47 19,948.44 20,086.47 0.0M
2025-01-29 19,952.14 20,067.69 19,922.50 19,995.24 0.0M
2025-01-28 19,704.32 19,930.16 19,694.61 19,905.01 0.0M
2025-01-27 19,882.30 19,884.76 19,750.80 19,770.23 0.0M
2025-01-24 19,679.67 19,819.92 19,639.51 19,740.65 0.0M
2025-01-23 19,669.33 19,673.01 19,535.69 19,615.75 0.0M
2025-01-22 19,601.61 19,692.70 19,564.24 19,665.53 0.0M
2025-01-21 19,516.31 19,526.19 19,371.43 19,503.37 0.0M
2025-01-20 19,305.08 19,490.30 19,293.47 19,436.45 0.0M
2025-01-17 19,155.74 19,241.39 19,022.57 19,217.96 0.0M
2025-01-16 19,359.50 19,403.37 19,207.57 19,214.57 0.0M
2025-01-15 19,296.42 19,373.34 19,158.55 19,214.98 0.0M
2025-01-14 19,464.59 19,470.32 19,168.37 19,262.58 0.0M
2025-01-10 19,545.48 19,641.36 19,511.55 19,560.35 0.0M
2025-01-09 19,658.50 19,686.95 19,526.43 19,607.10 0.0M
2025-01-08 19,772.15 19,804.46 19,687.41 19,717.48 0.0M
2025-01-07 19,959.96 19,985.15 19,832.02 19,841.07 0.0M
2025-01-06 20,181.23 20,181.23 19,830.18 19,830.18 0.0M