Kitahama Capital Partners Co Ltd (2134)

2134
🏛️ Japan →
45.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 47.00 48.00 47.00 48.00 753.1K
09:05 47.00 48.00 47.00 47.00 25.8K
09:10 47.00 48.00 47.00 47.00 1,053.8K
09:15 47.00 47.00 46.00 46.00 91.2K
09:20 46.00 47.00 46.00 46.00 196.9K
09:25 46.00 46.00 45.00 46.00 1,666.3K
09:30 46.00 46.00 45.00 46.00 313.6K
09:35 46.00 46.00 45.00 46.00 36.9K
09:40 45.00 46.00 45.00 46.00 38.8K
09:45 46.00 46.00 45.00 46.00 36.4K
09:50 46.00 46.00 45.00 46.00 469.1K
09:55 46.00 46.00 45.00 45.00 39.8K
10:00 46.00 46.00 45.00 45.00 37.4K
10:05 45.00 46.00 45.00 45.00 25.9K
10:10 45.00 46.00 45.00 46.00 312.1K
10:15 46.00 46.00 45.00 46.00 7.6K
10:20 46.00 46.00 45.00 46.00 17.0K
10:25 45.00 46.00 45.00 45.00 215.3K
10:30 46.00 46.00 45.00 45.00 55.2K
10:35 45.00 46.00 45.00 46.00 7.0K
10:40 46.00 46.00 45.00 45.00 4.7K
10:45 45.00 46.00 45.00 46.00 7.4K
10:50 46.00 46.00 45.00 45.00 7.7K
10:55 45.00 46.00 45.00 46.00 54.5K
11:00 46.00 46.00 45.00 45.00 6.0K
11:05 45.00 46.00 45.00 46.00 2.3K
11:10 46.00 46.00 46.00 46.00 18.9K
11:15 45.00 46.00 45.00 46.00 13.8K
11:20 45.00 46.00 45.00 46.00 1.8K
11:25 46.00 46.00 46.00 46.00 1.8K
11:30 46.00 46.00 46.00 46.00 1.6K
12:30 45.00 46.00 45.00 46.00 118.9K
12:35 45.00 46.00 45.00 45.00 210.5K
12:40 45.00 46.00 45.00 45.00 196.1K
12:45 45.00 46.00 45.00 45.00 102.9K
12:50 45.00 46.00 45.00 46.00 106.4K
12:55 45.00 46.00 45.00 46.00 3.6K
13:00 45.00 46.00 45.00 45.00 116.5K
13:05 46.00 46.00 45.00 45.00 29.3K
13:10 46.00 46.00 45.00 45.00 33.0K
13:15 46.00 46.00 45.00 45.00 8.2K
13:20 46.00 46.00 45.00 45.00 108.8K
13:25 45.00 46.00 45.00 45.00 5.4K
13:30 45.00 45.00 45.00 45.00 11.6K
13:35 45.00 46.00 45.00 45.00 352.7K
13:40 45.00 46.00 45.00 45.00 27.6K
13:45 45.00 46.00 45.00 45.00 22.8K
13:50 45.00 46.00 45.00 46.00 14.0K
13:55 46.00 46.00 45.00 45.00 7.7K
14:00 46.00 46.00 45.00 45.00 4.5K
14:05 45.00 46.00 45.00 46.00 26.5K
14:10 46.00 46.00 45.00 46.00 16.8K
14:15 45.00 46.00 45.00 45.00 33.0K
14:20 45.00 46.00 45.00 45.00 57.6K
14:25 45.00 46.00 45.00 46.00 11.1K
14:30 45.00 46.00 45.00 45.00 10.2K
14:35 46.00 46.00 45.00 46.00 166.4K
14:40 45.00 46.00 45.00 45.00 21.5K
14:45 45.00 46.00 45.00 45.00 32.6K
14:50 45.00 46.00 45.00 45.00 4.5K
14:55 45.00 46.00 45.00 45.00 9.7K
15:00 45.00 46.00 45.00 45.00 32.7K
15:05 46.00 46.00 45.00 46.00 161.7K
15:10 46.00 46.00 45.00 45.00 4.2K
15:15 45.00 46.00 45.00 45.00 18.6K
15:20 45.00 46.00 45.00 45.00 586.5K
15:30 45.00 45.00 45.00 45.00 481.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 48.00 48.00 45.00 45.00 8.7M
2025-09-25 50.00 50.00 48.00 48.00 5.4M
2025-09-24 50.00 51.00 49.00 50.00 7.1M
2025-09-22 50.00 51.00 49.00 49.00 5.2M
2025-09-19 50.00 52.00 48.00 51.00 12.2M
2025-09-18 52.00 53.00 50.00 50.00 8.1M
2025-09-17 56.00 57.00 52.00 52.00 12.7M
2025-09-16 47.00 61.00 45.00 56.00 44.9M
2025-09-12 51.00 52.00 49.00 50.00 13.5M
2025-09-11 58.00 59.00 51.00 52.00 20.9M
2025-09-10 49.00 57.00 49.00 55.00 36.2M
2025-09-09 63.00 64.00 47.00 48.00 68.4M
2025-09-08 64.00 66.00 63.00 64.00 9.9M
2025-09-05 66.00 66.00 62.00 66.00 14.9M
2025-09-04 66.00 69.00 65.00 66.00 12.4M
2025-09-03 67.00 68.00 65.00 67.00 17.6M
2025-09-02 69.00 69.00 67.00 69.00 13.7M
2025-09-01 70.00 72.00 68.00 70.00 18.1M
2025-08-29 69.00 72.00 68.00 69.00 12.6M
2025-08-28 71.00 75.00 69.00 69.00 18.6M
2025-08-27 69.00 77.00 66.00 70.00 52.5M
2025-08-26 71.00 71.00 67.00 69.00 12.1M
2025-08-25 66.00 72.00 66.00 71.00 24.0M
2025-08-22 69.00 69.00 66.00 66.00 20.6M
2025-08-21 70.00 73.00 68.00 70.00 15.3M
2025-08-20 71.00 73.00 69.00 70.00 17.0M
2025-08-19 71.00 72.00 68.00 69.00 14.9M
2025-08-18 68.00 73.00 67.00 71.00 20.2M
2025-08-15 69.00 69.00 65.00 66.00 21.4M
2025-08-14 66.00 70.00 66.00 69.00 14.1M
2025-08-13 74.00 75.00 67.00 69.00 27.2M
2025-08-12 73.00 80.00 72.00 75.00 34.4M
2025-08-08 77.00 83.00 76.00 79.00 34.0M
2025-08-07 80.00 81.00 75.00 75.00 25.5M
2025-08-06 86.00 86.00 82.00 82.00 16.2M
2025-08-05 86.00 89.00 84.00 85.00 39.8M
2025-08-04 80.00 88.00 79.00 84.00 62.6M
2025-08-01 81.00 83.00 78.00 83.00 20.1M
2025-07-31 76.00 83.00 75.00 81.00 35.2M
2025-07-30 80.00 80.00 75.00 77.00 24.3M
2025-07-29 82.00 83.00 77.00 80.00 35.6M
2025-07-28 90.00 91.00 81.00 82.00 82.6M
2025-07-25 71.00 84.00 66.00 81.00 127.1M
2025-07-24 64.00 73.00 61.00 71.00 82.8M
2025-07-23 65.00 68.00 60.00 63.00 60.1M
2025-07-22 60.00 68.00 59.00 63.00 65.2M
2025-07-18 58.00 60.00 55.00 57.00 34.0M
2025-07-17 60.00 70.00 55.00 61.00 102.1M
2025-07-16 58.00 68.00 51.00 52.00 89.9M
2025-07-15 75.00 76.00 66.00 67.00 68.4M
2025-07-14 83.00 91.00 77.00 79.00 57.2M
2025-07-11 89.00 95.00 87.00 87.00 35.8M
2025-07-10 104.00 105.00 93.00 96.00 53.3M
2025-07-09 98.00 111.00 97.00 104.00 104.7M
2025-07-08 90.00 103.00 87.00 101.00 74.6M
2025-07-07 89.00 101.00 86.00 90.00 61.5M
2025-07-04 80.00 88.00 78.00 85.00 36.7M
2025-07-03 88.00 88.00 80.00 82.00 27.1M
2025-07-02 85.00 97.00 77.00 88.00 71.4M
2025-07-01 97.00 101.00 86.00 88.00 98.4M
2025-06-30 76.00 103.00 74.00 102.00 142.6M
2025-06-27 76.00 86.00 68.00 73.00 120.0M
2025-06-26 61.00 66.00 59.00 62.00 38.4M
2025-06-25 51.00 64.00 47.00 64.00 71.8M
2025-06-24 58.00 59.00 53.00 55.00 48.5M
2025-06-23 62.00 64.00 56.00 60.00 74.2M
2025-06-20 49.00 62.00 49.00 60.00 127.8M
2025-06-19 54.00 57.00 47.00 48.00 96.4M
2025-06-18 52.00 70.00 44.00 52.00 298.1M
2025-06-17 36.00 40.00 33.00 40.00 84.1M
2025-06-16 29.00 34.00 28.00 33.00 47.1M
2025-06-13 26.00 30.00 25.00 27.00 43.2M
2025-06-12 25.00 26.00 25.00 25.00 6.2M
2025-06-11 25.00 26.00 24.00 25.00 6.7M
2025-06-10 24.00 27.00 24.00 26.00 23.2M
2025-06-09 23.00 24.00 22.00 24.00 12.4M
2025-06-06 23.00 24.00 23.00 23.00 4.8M
2025-06-05 24.00 24.00 23.00 23.00 2.8M
2025-06-04 23.00 24.00 23.00 23.00 2.1M
2025-06-03 23.00 24.00 23.00 24.00 2.2M
2025-06-02 23.00 24.00 22.00 24.00 8.6M
2025-05-30 24.00 25.00 23.00 24.00 13.7M
2025-05-29 24.00 25.00 23.00 24.00 10.8M
2025-05-28 25.00 26.00 24.00 25.00 10.9M
2025-05-27 26.00 27.00 25.00 26.00 7.0M
2025-05-26 24.00 27.00 24.00 26.00 16.7M
2025-05-23 23.00 25.00 22.00 24.00 14.3M
2025-05-22 24.00 25.00 23.00 24.00 8.3M
2025-05-21 26.00 26.00 23.00 23.00 27.6M
2025-05-20 26.00 27.00 25.00 26.00 16.3M
2025-05-19 25.00 29.00 23.00 26.00 38.1M
2025-05-16 28.00 29.00 23.00 26.00 59.8M
2025-05-15 21.00 23.00 21.00 21.00 16.0M
2025-05-14 21.00 21.00 20.00 20.00 4.6M
2025-05-13 22.00 22.00 20.00 20.00 15.4M
2025-05-12 19.00 22.00 18.00 22.00 34.0M
2025-05-09 19.00 19.00 18.00 18.00 3.0M
2025-05-08 18.00 19.00 18.00 18.00 3.5M
2025-05-07 19.00 20.00 18.00 18.00 12.3M
2025-05-02 19.00 20.00 19.00 19.00 4.9M
2025-05-01 20.00 20.00 19.00 19.00 5.4M
2025-04-30 20.00 20.00 19.00 20.00 8.3M
2025-04-28 21.00 22.00 20.00 20.00 20.2M
2025-04-25 22.00 23.00 19.00 21.00 77.2M
2025-04-24 28.00 29.00 24.00 25.00 40.8M
2025-04-23 29.00 31.00 27.00 29.00 33.6M
2025-04-22 34.00 35.00 29.00 31.00 67.8M
2025-04-21 35.00 38.00 33.00 35.00 75.8M
2025-04-18 34.00 36.00 29.00 35.00 73.1M
2025-04-17 25.00 32.00 25.00 31.00 89.9M
2025-04-16 22.00 26.00 22.00 23.00 44.5M
2025-04-15 18.00 25.00 18.00 21.00 52.1M
2025-04-14 18.00 19.00 17.00 18.00 4.4M
2025-04-11 17.00 18.00 17.00 18.00 1.6M
2025-04-10 18.00 19.00 17.00 18.00 3.9M
2025-04-09 18.00 18.00 17.00 18.00 1.7M
2025-04-08 17.00 19.00 17.00 18.00 6.6M
2025-04-07 16.00 17.00 15.00 16.00 6.4M
2025-04-04 18.00 19.00 17.00 17.00 10.3M
2025-04-03 18.00 19.00 18.00 18.00 2.0M
2025-04-02 19.00 20.00 18.00 19.00 7.3M
2025-04-01 19.00 20.00 19.00 19.00 5.9M
2025-03-31 19.00 19.00 18.00 18.00 2.7M
2025-03-28 20.00 20.00 19.00 19.00 3.9M
2025-03-27 20.00 20.00 19.00 20.00 1.9M
2025-03-26 20.00 20.00 18.00 19.00 17.7M
2025-03-25 20.00 21.00 20.00 20.00 3.6M
2025-03-24 20.00 21.00 20.00 21.00 5.0M
2025-03-21 20.00 22.00 19.00 21.00 14.9M
2025-03-19 20.00 21.00 19.00 20.00 10.7M
2025-03-18 19.00 20.00 19.00 20.00 5.7M
2025-03-17 20.00 20.00 19.00 20.00 8.3M
2025-03-14 19.00 20.00 19.00 19.00 1.7M
2025-03-13 19.00 20.00 19.00 19.00 3.0M
2025-03-12 19.00 20.00 18.00 19.00 5.0M
2025-03-11 19.00 20.00 18.00 19.00 6.1M
2025-03-10 19.00 20.00 19.00 19.00 3.6M
2025-03-07 19.00 20.00 19.00 19.00 2.6M
2025-03-06 19.00 20.00 19.00 19.00 2.7M
2025-03-05 20.00 20.00 19.00 19.00 2.6M
2025-03-04 19.00 20.00 19.00 20.00 2.3M
2025-03-03 19.00 20.00 19.00 19.00 1.8M
2025-02-28 19.00 20.00 19.00 19.00 1.3M
2025-02-27 20.00 20.00 19.00 20.00 3.8M
2025-02-26 20.00 21.00 19.00 20.00 8.5M
2025-02-25 20.00 21.00 20.00 20.00 2.6M
2025-02-21 21.00 21.00 20.00 20.00 3.4M
2025-02-20 20.00 21.00 20.00 20.00 6.6M
2025-02-19 22.00 23.00 20.00 20.00 19.9M
2025-02-18 20.00 20.00 19.00 20.00 3.0M
2025-02-17 19.00 21.00 19.00 20.00 6.7M
2025-02-14 20.00 21.00 19.00 20.00 10.8M
2025-02-13 20.00 20.00 19.00 19.00 2.9M
2025-02-12 20.00 20.00 19.00 20.00 3.1M
2025-02-10 19.00 20.00 19.00 20.00 2.3M
2025-02-07 19.00 20.00 19.00 19.00 3.3M
2025-02-06 20.00 20.00 19.00 19.00 3.3M
2025-02-05 20.00 20.00 19.00 19.00 2.9M
2025-02-04 19.00 20.00 19.00 19.00 3.1M
2025-02-03 19.00 20.00 19.00 19.00 4.7M
2025-01-31 19.00 20.00 19.00 19.00 3.7M
2025-01-30 20.00 20.00 19.00 19.00 7.7M
2025-01-29 20.00 20.00 19.00 20.00 3.8M
2025-01-28 20.00 20.00 19.00 19.00 2.6M
2025-01-27 19.00 20.00 18.00 19.00 5.7M
2025-01-24 19.00 19.00 18.00 19.00 3.0M
2025-01-23 19.00 19.00 18.00 19.00 3.4M
2025-01-22 18.00 19.00 18.00 18.00 2.2M
2025-01-21 18.00 19.00 18.00 18.00 2.4M
2025-01-20 18.00 19.00 18.00 19.00 2.8M
2025-01-17 19.00 19.00 18.00 18.00 2.2M
2025-01-16 18.00 19.00 18.00 19.00 1.7M
2025-01-15 19.00 19.00 18.00 18.00 1.6M
2025-01-14 19.00 19.00 18.00 18.00 1.7M
2025-01-10 18.00 19.00 18.00 18.00 2.0M
2025-01-09 19.00 19.00 18.00 18.00 1.9M
2025-01-08 19.00 19.00 18.00 18.00 1.9M
2025-01-07 20.00 20.00 18.00 19.00 4.4M
2025-01-06 20.00 20.00 19.00 19.00 1.6M