Nippon Ski Resort Development Co Ltd (6040)

6040
🏛️ Japan →
570.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 559.00 563.00 559.00 563.00 17.6K
09:05 562.00 562.00 558.00 558.00 3.1K
09:10 558.00 565.00 558.00 565.00 8.7K
09:15 564.00 566.00 563.00 563.00 3.3K
09:20 565.00 565.00 564.00 565.00 3.1K
09:25 566.00 568.00 566.00 567.00 3.0K
09:30 570.00 575.00 570.00 574.00 15.9K
09:35 574.00 574.00 571.00 572.00 1.1K
09:40 572.00 575.00 572.00 575.00 14.3K
09:45 575.00 582.00 574.00 582.00 15.1K
09:50 582.00 585.00 582.00 583.00 13.8K
09:55 582.00 582.00 580.00 582.00 3.7K
10:00 582.00 582.00 581.00 581.00 2.6K
10:05 580.00 580.00 579.00 579.00 1.8K
10:10 578.00 578.00 578.00 578.00 0.1K
10:15 578.00 579.00 578.00 579.00 2.7K
10:20 578.00 580.00 578.00 580.00 2.4K
10:25 580.00 580.00 577.00 577.00 2.1K
10:30 579.00 582.00 579.00 582.00 13.3K
10:35 583.00 584.00 583.00 584.00 2.8K
10:40 584.00 584.00 584.00 584.00 0.2K
10:45 583.00 583.00 581.00 581.00 3.9K
10:55 581.00 583.00 581.00 583.00 0.5K
11:00 583.00 583.00 582.00 582.00 0.7K
11:05 582.00 582.00 582.00 582.00 0.2K
11:10 582.00 583.00 582.00 583.00 1.0K
11:20 583.00 588.00 580.00 588.00 13.8K
11:25 589.00 590.00 586.00 587.00 6.0K
11:30 587.00 587.00 587.00 587.00 0.1K
12:30 588.00 591.00 588.00 589.00 24.0K
12:35 589.00 589.00 588.00 588.00 2.7K
12:40 589.00 590.00 588.00 588.00 4.3K
12:45 587.00 589.00 587.00 589.00 4.5K
12:50 589.00 589.00 588.00 589.00 7.1K
12:55 590.00 592.00 590.00 592.00 12.3K
13:00 592.00 592.00 587.00 587.00 8.6K
13:05 588.00 589.00 588.00 589.00 0.2K
13:10 587.00 587.00 587.00 587.00 0.9K
13:15 588.00 592.00 588.00 592.00 5.2K
13:20 591.00 592.00 591.00 592.00 0.7K
13:25 592.00 592.00 591.00 592.00 1.7K
13:30 591.00 592.00 591.00 592.00 0.5K
13:35 592.00 592.00 591.00 591.00 2.2K
13:40 590.00 590.00 589.00 589.00 1.9K
13:45 591.00 591.00 588.00 588.00 2.2K
13:50 588.00 590.00 588.00 590.00 2.2K
13:55 591.00 592.00 591.00 592.00 3.5K
14:00 592.00 592.00 591.00 591.00 2.2K
14:05 592.00 592.00 592.00 592.00 0.3K
14:10 593.00 593.00 593.00 593.00 4.1K
14:15 593.00 596.00 593.00 595.00 18.0K
14:20 595.00 595.00 594.00 594.00 0.7K
14:25 595.00 595.00 594.00 594.00 2.1K
14:30 593.00 593.00 593.00 593.00 0.4K
14:35 593.00 593.00 593.00 593.00 1.3K
14:40 593.00 593.00 593.00 593.00 1.9K
14:45 594.00 594.00 594.00 594.00 0.5K
14:50 594.00 595.00 594.00 594.00 8.7K
15:00 594.00 594.00 594.00 594.00 2.0K
15:05 594.00 594.00 594.00 594.00 0.6K
15:10 594.00 594.00 590.00 590.00 5.6K
15:15 590.00 591.00 590.00 590.00 3.4K
15:20 592.00 592.00 590.00 590.00 2.8K
15:30 593.00 593.00 593.00 593.00 5.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 590.00 590.00 568.00 570.00 0.1M
2025-09-26 583.00 593.00 576.00 580.00 0.1M
2025-09-25 561.00 596.00 558.00 593.00 0.3M
2025-09-24 552.00 559.00 548.00 556.00 0.1M
2025-09-22 555.00 558.00 543.00 550.00 0.2M
2025-09-19 569.00 569.00 548.00 551.00 0.2M
2025-09-18 547.00 573.00 547.00 569.00 0.2M
2025-09-17 552.00 563.00 547.00 547.00 0.2M
2025-09-16 590.00 590.00 552.00 555.00 0.6M
2025-09-12 602.00 606.00 593.00 600.00 0.4M
2025-09-11 593.00 600.00 575.00 595.00 0.3M
2025-09-10 601.00 614.00 595.00 609.00 0.1M
2025-09-09 623.00 632.00 605.00 610.00 0.2M
2025-09-08 623.00 631.00 613.00 620.00 0.2M
2025-09-05 607.00 618.00 591.00 617.00 0.2M
2025-09-04 595.00 609.00 595.00 600.00 0.1M
2025-09-03 590.00 598.00 586.00 593.00 0.2M
2025-09-02 604.00 604.00 584.00 592.00 0.2M
2025-09-01 623.00 632.00 594.00 611.00 0.3M
2025-08-29 628.00 637.00 610.00 622.00 0.2M
2025-08-28 626.00 632.00 621.00 630.00 0.1M
2025-08-27 613.00 632.00 610.00 630.00 0.2M
2025-08-26 614.00 620.00 602.00 608.00 0.2M
2025-08-25 592.00 617.00 590.00 612.00 0.2M
2025-08-22 594.00 595.00 582.00 590.00 0.2M
2025-08-21 575.00 599.00 572.00 599.00 0.3M
2025-08-20 582.00 582.00 574.00 575.00 0.1M
2025-08-19 578.00 583.00 570.00 582.00 0.1M
2025-08-18 560.00 579.00 560.00 577.00 0.2M
2025-08-15 551.00 558.00 549.00 558.00 0.1M
2025-08-14 545.00 552.00 540.00 552.00 0.1M
2025-08-13 547.00 549.00 535.00 545.00 0.1M
2025-08-12 556.00 556.00 542.00 548.00 0.1M
2025-08-08 559.00 560.00 547.00 556.00 0.1M
2025-08-07 537.00 563.00 537.00 563.00 0.2M
2025-08-06 533.00 545.00 533.00 540.00 0.1M
2025-08-05 526.00 548.00 523.00 540.00 0.2M
2025-08-04 505.00 527.00 502.00 522.00 0.2M
2025-08-01 501.00 521.00 500.00 511.00 0.2M
2025-07-31 504.00 510.00 500.00 510.00 0.1M
2025-07-30 483.00 506.00 480.00 500.00 0.4M
2025-07-29 513.00 515.00 502.00 502.00 0.4M
2025-07-28 522.00 523.00 512.00 513.00 0.3M
2025-07-25 522.00 524.00 511.00 522.00 0.3M
2025-07-24 525.00 528.00 519.00 523.00 0.2M
2025-07-23 533.00 534.00 516.00 519.00 0.4M
2025-07-22 530.00 543.00 529.00 534.00 0.2M
2025-07-18 536.00 544.00 522.00 524.00 0.1M
2025-07-17 529.00 544.00 528.00 534.00 0.1M
2025-07-16 528.00 535.00 525.00 530.00 0.1M
2025-07-15 555.00 555.00 526.00 531.00 0.2M
2025-07-14 555.00 560.00 540.00 550.00 0.2M
2025-07-11 545.00 551.00 542.00 550.00 0.1M
2025-07-10 548.00 550.00 537.00 540.00 0.2M
2025-07-09 534.00 546.00 529.00 543.00 0.1M
2025-07-08 528.00 538.00 522.00 530.00 0.1M
2025-07-07 540.00 540.00 522.00 534.00 0.1M
2025-07-04 540.00 548.00 525.00 530.00 0.1M
2025-07-03 533.00 537.00 517.00 530.00 0.2M
2025-07-02 514.00 528.00 509.00 523.00 0.2M
2025-07-01 518.00 519.00 510.00 514.00 0.1M
2025-06-30 520.00 520.00 511.00 511.00 0.1M
2025-06-27 517.00 527.00 512.00 515.00 0.2M
2025-06-26 508.00 519.00 506.00 512.00 0.1M
2025-06-25 501.00 505.00 494.00 502.00 0.1M
2025-06-24 499.00 499.00 493.00 494.00 0.1M
2025-06-23 497.00 502.00 489.00 499.00 0.1M
2025-06-20 499.00 502.00 488.00 497.00 0.1M
2025-06-19 498.00 504.00 492.00 495.00 0.1M
2025-06-18 486.00 497.00 483.00 492.00 0.1M
2025-06-17 488.00 490.00 481.00 482.00 0.1M
2025-06-16 490.00 493.00 481.00 491.00 0.1M
2025-06-13 505.00 508.00 481.00 485.00 0.2M
2025-06-12 500.00 500.00 486.00 489.00 0.1M
2025-06-11 498.00 500.00 488.00 496.00 0.1M
2025-06-10 491.00 496.00 478.00 495.00 0.2M
2025-06-09 476.00 492.00 470.00 491.00 0.6M
2025-06-06 477.00 479.00 461.00 468.00 0.2M
2025-06-05 471.00 475.00 470.00 471.00 0.1M
2025-06-04 467.00 477.00 463.00 473.00 0.1M
2025-06-03 475.00 479.00 461.00 464.00 0.1M
2025-06-02 478.00 482.00 470.00 476.00 0.1M
2025-05-30 460.00 473.00 459.00 472.00 0.1M
2025-05-29 456.00 464.00 455.00 460.00 0.0M
2025-05-28 460.00 467.00 457.00 457.00 0.1M
2025-05-27 458.00 462.00 453.00 460.00 0.0M
2025-05-26 451.00 454.00 450.00 454.00 0.0M
2025-05-23 443.00 453.00 442.00 447.00 0.1M
2025-05-22 437.00 445.00 431.00 443.00 0.1M
2025-05-21 457.00 462.00 430.00 432.00 0.2M
2025-05-20 468.00 468.00 454.00 455.00 0.1M
2025-05-19 450.00 473.00 442.00 468.00 1.0M
2025-05-16 440.00 448.00 437.00 446.00 0.1M
2025-05-15 435.00 444.00 434.00 444.00 0.1M
2025-05-14 437.00 438.00 431.00 436.00 0.0M
2025-05-13 432.00 444.00 428.00 436.00 0.3M
2025-05-12 425.00 446.00 421.00 430.00 0.3M
2025-05-09 445.00 445.00 424.00 425.00 0.0M
2025-05-08 430.00 446.00 415.00 430.00 0.6M
2025-05-07 425.00 428.00 420.00 426.00 0.1M
2025-05-02 419.00 419.00 412.00 418.00 0.0M
2025-05-01 425.00 427.00 414.00 419.00 0.1M
2025-04-30 417.00 426.00 415.00 426.00 0.1M
2025-04-28 413.00 415.00 409.00 409.00 0.1M
2025-04-25 414.00 414.00 406.00 410.00 0.0M
2025-04-24 415.00 415.00 406.00 407.00 0.0M
2025-04-23 415.00 416.00 408.00 412.00 0.0M
2025-04-22 411.00 414.00 407.00 410.00 0.0M
2025-04-21 418.00 418.00 411.00 414.00 0.1M
2025-04-18 413.00 421.00 409.00 421.00 0.1M
2025-04-17 409.00 414.00 407.00 413.00 0.1M
2025-04-16 410.00 410.00 401.00 409.00 0.0M
2025-04-15 401.00 412.00 401.00 407.00 0.0M
2025-04-14 405.00 410.00 399.00 402.00 0.1M
2025-04-11 395.00 410.00 388.00 406.00 0.1M
2025-04-10 402.00 408.00 395.00 407.00 0.2M
2025-04-09 380.00 387.00 371.00 381.00 0.1M
2025-04-08 361.00 390.00 361.00 385.00 0.2M
2025-04-07 355.00 366.00 348.00 353.00 0.4M
2025-04-04 378.00 385.00 363.00 378.00 0.2M
2025-04-03 380.00 397.00 378.00 386.00 0.2M
2025-04-02 404.00 405.00 386.00 396.00 0.2M
2025-04-01 433.00 441.00 402.00 402.00 0.2M
2025-03-31 413.00 429.00 409.00 427.00 0.2M
2025-03-28 424.00 430.00 410.00 413.00 0.2M
2025-03-27 425.33 436.00 423.67 425.67 0.2M
2025-03-26 438.33 439.67 428.00 428.00 0.3M
2025-03-25 453.00 457.00 436.00 439.00 0.2M
2025-03-24 453.33 460.00 449.33 453.00 0.2M
2025-03-21 445.33 459.00 445.00 450.67 0.2M
2025-03-19 1,307.00 1,360.00 1,307.00 1,340.00 0.1M
2025-03-18 1,304.00 1,345.00 1,295.00 1,310.00 0.1M
2025-03-17 1,310.00 1,311.00 1,284.00 1,287.00 0.1M
2025-03-14 1,252.00 1,310.00 1,249.00 1,286.00 0.1M
2025-03-13 1,295.00 1,310.00 1,256.00 1,256.00 0.1M
2025-03-12 1,245.00 1,286.00 1,220.00 1,282.00 0.1M
2025-03-11 1,180.00 1,254.00 1,180.00 1,254.00 0.2M
2025-03-10 1,319.00 1,335.00 1,179.00 1,226.00 0.6M
2025-03-07 1,290.00 1,315.00 1,263.00 1,289.00 0.1M
2025-03-06 1,335.00 1,341.00 1,294.00 1,315.00 0.1M
2025-03-05 1,347.00 1,350.00 1,301.00 1,320.00 0.1M
2025-03-04 1,348.00 1,362.00 1,312.00 1,348.00 0.0M
2025-03-03 1,366.00 1,397.00 1,354.00 1,354.00 0.1M
2025-02-28 1,406.00 1,416.00 1,322.00 1,355.00 0.1M
2025-02-27 1,374.00 1,443.00 1,370.00 1,432.00 0.1M
2025-02-26 1,391.00 1,400.00 1,359.00 1,384.00 0.1M
2025-02-25 1,348.00 1,400.00 1,339.00 1,397.00 0.2M
2025-02-21 1,312.00 1,388.00 1,300.00 1,360.00 0.1M
2025-02-20 1,325.00 1,346.00 1,307.00 1,308.00 0.1M
2025-02-19 1,318.00 1,318.00 1,292.00 1,295.00 0.0M
2025-02-18 1,280.00 1,349.00 1,280.00 1,318.00 0.1M
2025-02-17 1,255.00 1,316.00 1,240.00 1,305.00 0.1M
2025-02-14 1,267.00 1,267.00 1,232.00 1,235.00 0.0M
2025-02-13 1,271.00 1,271.00 1,239.00 1,260.00 0.1M
2025-02-12 1,325.00 1,325.00 1,250.00 1,269.00 0.1M
2025-02-10 1,315.00 1,360.00 1,293.00 1,355.00 0.1M
2025-02-07 1,298.00 1,350.00 1,285.00 1,329.00 0.1M
2025-02-06 1,285.00 1,320.00 1,268.00 1,298.00 0.0M
2025-02-05 1,285.00 1,315.00 1,275.00 1,285.00 0.0M
2025-02-04 1,285.00 1,313.00 1,280.00 1,290.00 0.0M
2025-02-03 1,296.00 1,325.00 1,277.00 1,280.00 0.1M
2025-01-31 1,326.00 1,350.00 1,307.00 1,315.00 0.1M
2025-01-30 1,270.00 1,317.00 1,252.00 1,315.00 0.1M
2025-01-29 1,210.00 1,276.00 1,210.00 1,274.00 0.1M
2025-01-28 1,203.00 1,213.00 1,185.00 1,203.00 0.1M
2025-01-27 1,150.00 1,183.00 1,143.00 1,177.00 0.0M
2025-01-24 1,104.00 1,144.00 1,102.00 1,142.00 0.0M
2025-01-23 1,136.00 1,136.00 1,103.00 1,105.00 0.0M
2025-01-22 1,165.00 1,181.00 1,102.00 1,120.00 0.1M
2025-01-21 1,182.00 1,185.00 1,157.00 1,168.00 0.0M
2025-01-20 1,184.00 1,198.00 1,162.00 1,170.00 0.0M
2025-01-17 1,223.00 1,230.00 1,169.00 1,177.00 0.1M
2025-01-16 1,228.00 1,271.00 1,221.00 1,239.00 0.1M
2025-01-15 1,268.00 1,268.00 1,202.00 1,224.00 0.1M
2025-01-14 1,287.00 1,287.00 1,220.00 1,258.00 0.1M
2025-01-10 1,220.00 1,313.00 1,220.00 1,301.00 0.2M
2025-01-09 1,235.00 1,235.00 1,195.00 1,199.00 0.0M
2025-01-08 1,244.00 1,259.00 1,222.00 1,239.00 0.1M
2025-01-07 1,210.00 1,264.00 1,197.00 1,245.00 0.1M
2025-01-06 1,236.00 1,245.00 1,210.00 1,210.00 0.0M