TOPIX Metal Products (IMETL.T)

IMETL.T
🏛️ Japan →
1,629.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1,624.20 1,634.93 1,624.17 1,633.35 0.0K
09:05 1,634.78 1,635.93 1,632.71 1,633.42 0.0K
09:10 1,632.85 1,633.70 1,629.48 1,632.64 0.0K
09:15 1,632.57 1,635.33 1,630.33 1,635.24 0.0K
09:20 1,635.79 1,637.57 1,633.07 1,633.07 0.0K
09:25 1,633.02 1,634.85 1,631.53 1,634.82 0.0K
09:30 1,634.77 1,635.93 1,634.55 1,635.93 0.0K
09:35 1,636.06 1,637.66 1,636.06 1,637.41 0.0K
09:40 1,637.31 1,638.59 1,637.31 1,637.40 0.0K
09:45 1,637.57 1,637.69 1,634.84 1,635.62 0.0K
09:50 1,635.29 1,635.36 1,632.72 1,632.72 0.0K
09:55 1,632.73 1,633.43 1,632.32 1,632.95 0.0K
10:00 1,632.84 1,633.53 1,632.02 1,632.09 0.0K
10:05 1,632.18 1,633.47 1,631.33 1,631.44 0.0K
10:10 1,631.50 1,632.20 1,631.41 1,632.20 0.0K
10:15 1,632.30 1,634.04 1,632.30 1,633.94 0.0K
10:20 1,633.94 1,634.16 1,633.00 1,633.74 0.0K
10:25 1,633.81 1,633.81 1,631.03 1,631.03 0.0K
10:30 1,630.90 1,631.27 1,630.47 1,630.74 0.0K
10:35 1,630.72 1,631.96 1,630.55 1,631.96 0.0K
10:40 1,631.95 1,634.19 1,631.62 1,634.19 0.0K
10:45 1,634.32 1,636.10 1,634.32 1,636.06 0.0K
10:50 1,635.94 1,636.04 1,634.86 1,635.60 0.0K
10:55 1,635.61 1,636.48 1,635.36 1,635.37 0.0K
11:00 1,635.32 1,635.32 1,634.28 1,634.59 0.0K
11:05 1,634.57 1,636.32 1,634.57 1,636.32 0.0K
11:10 1,636.25 1,636.77 1,636.17 1,636.54 0.0K
11:15 1,636.54 1,636.71 1,636.30 1,636.30 0.0K
11:20 1,636.36 1,636.36 1,634.19 1,634.33 0.0K
11:25 1,633.83 1,634.02 1,633.01 1,633.35 0.0K
11:30 1,633.20 1,633.20 1,633.11 1,633.11 0.0K
12:30 1,632.74 1,634.18 1,632.35 1,633.21 0.0K
12:35 1,632.00 1,632.33 1,630.80 1,632.33 0.0K
12:40 1,632.36 1,632.36 1,628.74 1,628.74 0.0K
12:45 1,628.54 1,631.27 1,628.43 1,631.27 0.0K
12:50 1,631.28 1,632.68 1,631.28 1,631.72 0.0K
12:55 1,631.73 1,632.28 1,631.06 1,632.28 0.0K
13:00 1,632.22 1,632.22 1,630.71 1,630.95 0.0K
13:05 1,630.96 1,632.84 1,630.96 1,632.29 0.0K
13:10 1,632.26 1,633.06 1,632.18 1,632.69 0.0K
13:15 1,633.04 1,633.19 1,632.77 1,632.92 0.0K
13:20 1,632.74 1,632.81 1,631.62 1,631.62 0.0K
13:25 1,631.72 1,631.72 1,630.21 1,630.44 0.0K
13:30 1,630.41 1,630.61 1,629.24 1,629.40 0.0K
13:35 1,629.51 1,630.47 1,629.51 1,630.06 0.0K
13:40 1,630.06 1,631.43 1,630.06 1,631.28 0.0K
13:45 1,631.16 1,631.19 1,629.91 1,629.95 0.0K
13:50 1,629.80 1,629.87 1,628.23 1,628.23 0.0K
13:55 1,628.26 1,628.26 1,626.84 1,627.11 0.0K
14:00 1,627.51 1,629.23 1,627.41 1,628.99 0.0K
14:05 1,629.04 1,629.79 1,629.04 1,629.79 0.0K
14:10 1,629.98 1,631.46 1,629.98 1,631.03 0.0K
14:15 1,630.89 1,631.30 1,630.53 1,630.63 0.0K
14:20 1,630.48 1,630.48 1,629.37 1,629.37 0.0K
14:25 1,629.69 1,630.42 1,629.69 1,630.42 0.0K
14:30 1,630.46 1,630.73 1,628.90 1,628.90 0.0K
14:35 1,628.97 1,628.97 1,626.66 1,627.79 0.0K
14:40 1,627.85 1,628.21 1,627.50 1,627.50 0.0K
14:45 1,627.58 1,628.15 1,627.50 1,627.78 0.0K
14:50 1,627.94 1,627.94 1,626.53 1,627.23 0.0K
14:55 1,627.39 1,628.84 1,627.39 1,628.14 0.0K
15:00 1,627.68 1,628.18 1,627.36 1,627.41 0.0K
15:05 1,627.12 1,627.87 1,626.53 1,626.53 0.0K
15:10 1,626.46 1,627.09 1,626.01 1,626.67 0.0K
15:15 1,626.74 1,628.39 1,625.73 1,627.73 0.0K
15:20 1,627.83 1,630.45 1,627.83 1,628.65 0.0K
15:25 1,628.45 1,628.45 1,627.99 1,627.99 0.0K
15:30 1,627.99 1,629.35 1,627.99 1,629.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,624.20 1,638.59 1,624.17 1,629.35 0.0M
2025-09-25 1,639.89 1,642.74 1,631.99 1,640.10 0.0M
2025-09-24 1,651.46 1,651.46 1,629.57 1,637.75 0.0M
2025-09-22 1,634.47 1,665.90 1,634.47 1,647.82 0.0M
2025-09-19 1,656.67 1,660.33 1,635.89 1,638.18 0.0M
2025-09-18 1,629.45 1,652.30 1,623.79 1,650.30 0.0M
2025-09-17 1,630.94 1,640.59 1,619.51 1,630.96 0.0M
2025-09-16 1,641.93 1,664.47 1,641.93 1,646.62 0.0M
2025-09-12 1,644.54 1,649.97 1,636.77 1,643.09 0.0M
2025-09-11 1,636.23 1,642.20 1,630.17 1,639.16 0.0M
2025-09-10 1,637.25 1,641.43 1,628.95 1,631.80 0.0M
2025-09-09 1,646.84 1,651.91 1,635.18 1,640.37 0.0M
2025-09-08 1,646.09 1,646.67 1,637.61 1,646.67 0.0M
2025-09-05 1,622.01 1,637.91 1,618.57 1,636.12 0.0M
2025-09-04 1,607.74 1,618.71 1,604.46 1,616.06 0.0M
2025-09-03 1,618.56 1,619.51 1,605.07 1,611.57 0.0M
2025-09-02 1,620.00 1,627.57 1,617.17 1,619.61 0.0M
2025-09-01 1,601.83 1,619.98 1,598.85 1,613.00 0.0M
2025-08-29 1,623.64 1,624.69 1,612.56 1,614.30 0.0M
2025-08-28 1,605.63 1,626.21 1,604.53 1,623.94 0.0M
2025-08-27 1,607.43 1,607.43 1,599.22 1,607.18 0.0M
2025-08-26 1,622.71 1,628.91 1,603.30 1,606.99 0.0M
2025-08-25 1,625.42 1,627.21 1,613.98 1,625.42 0.0M
2025-08-22 1,615.98 1,618.97 1,608.69 1,615.70 0.0M
2025-08-21 1,615.86 1,616.91 1,604.94 1,614.52 0.0M
2025-08-20 1,624.06 1,628.74 1,618.06 1,619.96 0.0M
2025-08-19 1,610.15 1,628.36 1,607.34 1,624.49 0.0M
2025-08-18 1,593.45 1,613.19 1,593.45 1,610.21 0.0M
2025-08-15 1,595.16 1,598.35 1,579.62 1,591.11 0.0M
2025-08-14 1,607.45 1,608.15 1,596.14 1,598.85 0.0M
2025-08-13 1,606.33 1,622.94 1,600.23 1,611.82 0.0M
2025-08-12 1,604.21 1,605.09 1,596.70 1,600.46 0.0M
2025-08-08 1,578.62 1,594.03 1,565.70 1,592.98 0.0M
2025-08-07 1,562.79 1,579.91 1,562.79 1,574.28 0.0M
2025-08-06 1,544.12 1,569.21 1,540.61 1,567.48 0.0M
2025-08-05 1,525.20 1,542.29 1,520.07 1,535.02 0.0M
2025-08-04 1,499.54 1,525.77 1,494.23 1,519.85 0.0M
2025-08-01 1,499.77 1,535.02 1,497.46 1,523.27 0.0M
2025-07-31 1,539.64 1,542.82 1,492.34 1,494.21 0.0M
2025-07-30 1,528.34 1,532.62 1,526.07 1,530.04 0.0M
2025-07-29 1,537.68 1,540.69 1,530.38 1,531.85 0.0M
2025-07-28 1,543.17 1,550.18 1,536.27 1,546.07 0.0M
2025-07-25 1,550.68 1,552.29 1,540.72 1,549.40 0.0M
2025-07-24 1,544.05 1,557.40 1,537.54 1,554.10 0.0M
2025-07-23 1,498.62 1,547.15 1,493.86 1,541.23 0.0M
2025-07-22 1,491.47 1,501.17 1,478.58 1,481.92 0.0M
2025-07-18 1,501.56 1,501.56 1,493.58 1,494.14 0.0M
2025-07-17 1,480.88 1,502.25 1,480.88 1,500.28 0.0M
2025-07-16 1,489.10 1,498.73 1,484.08 1,484.15 0.0M
2025-07-15 1,497.64 1,501.75 1,488.89 1,491.20 0.0M
2025-07-14 1,488.28 1,494.91 1,485.47 1,490.08 0.0M
2025-07-11 1,496.68 1,506.55 1,491.64 1,497.12 0.0M
2025-07-10 1,494.19 1,497.97 1,483.74 1,487.17 0.0M
2025-07-09 1,486.61 1,499.06 1,485.20 1,496.77 0.0M
2025-07-08 1,467.15 1,481.68 1,465.47 1,479.38 0.0M
2025-07-07 1,469.04 1,474.63 1,463.89 1,464.08 0.0M
2025-07-04 1,483.90 1,485.35 1,468.87 1,471.97 0.0M
2025-07-03 1,474.09 1,484.09 1,469.59 1,481.29 0.0M
2025-07-02 1,456.52 1,475.13 1,456.52 1,470.09 0.0M
2025-07-01 1,463.53 1,474.71 1,462.21 1,468.23 0.0M
2025-06-30 1,478.07 1,486.34 1,468.19 1,468.68 0.0M
2025-06-27 1,470.00 1,477.35 1,465.17 1,468.58 0.0M
2025-06-26 1,458.85 1,463.19 1,452.90 1,463.19 0.0M
2025-06-25 1,443.74 1,454.45 1,439.22 1,453.25 0.0M
2025-06-24 1,452.26 1,452.26 1,437.63 1,442.90 0.0M
2025-06-23 1,441.19 1,443.96 1,433.90 1,436.28 0.0M
2025-06-20 1,446.21 1,454.18 1,441.28 1,441.28 0.0M
2025-06-19 1,460.86 1,463.87 1,442.22 1,449.14 0.0M
2025-06-18 1,463.24 1,468.69 1,460.59 1,466.96 0.0M
2025-06-17 1,460.17 1,463.44 1,455.47 1,461.29 0.0M
2025-06-16 1,457.48 1,462.81 1,452.79 1,459.73 0.0M
2025-06-14 1,458.21 1,452.24 1,452.24 1,452.24 0.0M
2025-06-13 1,458.21 1,459.61 1,442.71 1,452.24 0.0M
2025-06-12 1,467.62 1,470.21 1,457.98 1,463.68 0.0M
2025-06-11 1,456.16 1,475.55 1,453.98 1,475.55 0.0M
2025-06-10 1,450.13 1,464.22 1,450.13 1,455.16 0.0M
2025-06-09 1,461.56 1,464.25 1,438.77 1,448.18 0.0M
2025-06-06 1,449.87 1,461.19 1,449.10 1,457.48 0.0M
2025-06-05 1,427.13 1,445.17 1,426.95 1,443.03 0.0M
2025-06-04 1,433.41 1,439.17 1,425.10 1,432.70 0.0M
2025-06-03 1,440.67 1,444.20 1,435.71 1,439.22 0.0M
2025-06-02 1,444.51 1,451.37 1,439.41 1,444.35 0.0M
2025-05-30 1,440.97 1,453.96 1,438.35 1,448.39 0.0M
2025-05-29 1,451.45 1,459.46 1,448.81 1,452.12 0.0M
2025-05-28 1,452.65 1,454.45 1,443.46 1,443.83 0.0M
2025-05-27 1,446.45 1,448.46 1,437.05 1,443.89 0.0M
2025-05-26 1,447.15 1,451.60 1,439.49 1,442.54 0.0M
2025-05-23 1,444.11 1,451.18 1,441.26 1,450.67 0.0M
2025-05-22 1,440.99 1,444.22 1,434.17 1,440.37 0.0M
2025-05-21 1,457.62 1,461.70 1,443.69 1,445.93 0.0M
2025-05-20 1,463.59 1,466.01 1,436.53 1,446.52 0.0M
2025-05-19 1,457.97 1,468.45 1,450.49 1,462.71 0.0M
2025-05-16 1,438.93 1,463.86 1,434.01 1,459.06 0.0M
2025-05-15 1,433.18 1,443.81 1,426.12 1,437.35 0.0M
2025-05-14 1,433.38 1,446.27 1,416.40 1,442.51 0.0M
2025-05-13 1,458.02 1,459.63 1,428.87 1,430.83 0.0M
2025-05-12 1,430.15 1,443.48 1,424.73 1,440.55 0.0M
2025-05-09 1,405.26 1,425.31 1,400.26 1,418.87 0.0M
2025-05-08 1,389.57 1,398.69 1,379.15 1,398.69 0.0M
2025-05-07 1,394.80 1,398.21 1,388.82 1,391.09 0.0M
2025-05-02 1,383.51 1,397.24 1,381.48 1,391.74 0.0M
2025-05-01 1,386.70 1,388.33 1,377.13 1,385.15 0.0M
2025-04-30 1,377.61 1,387.99 1,369.91 1,386.26 0.0M
2025-04-28 1,378.63 1,381.71 1,370.25 1,373.45 0.0M
2025-04-25 1,355.35 1,370.19 1,354.27 1,366.13 0.0M
2025-04-24 1,349.88 1,361.97 1,345.71 1,347.47 0.0M
2025-04-23 1,346.93 1,350.64 1,338.11 1,343.10 0.0M
2025-04-22 1,322.53 1,333.31 1,322.53 1,329.44 0.0M
2025-04-21 1,333.36 1,335.85 1,320.38 1,328.19 0.0M
2025-04-18 1,322.18 1,340.01 1,321.33 1,339.87 0.0M
2025-04-17 1,303.01 1,318.34 1,303.01 1,316.55 0.0M
2025-04-16 1,311.79 1,317.61 1,300.07 1,306.96 0.0M
2025-04-15 1,320.47 1,327.17 1,314.73 1,316.97 0.0M
2025-04-14 1,316.75 1,325.32 1,311.34 1,311.66 0.0M
2025-04-11 1,294.55 1,311.37 1,262.30 1,306.18 0.0M
2025-04-10 1,272.92 1,323.36 1,272.92 1,318.63 0.0M
2025-04-09 1,267.26 1,267.26 1,232.27 1,247.06 0.0M
2025-04-08 1,245.92 1,292.29 1,244.50 1,280.07 0.0M
2025-04-07 1,281.91 1,282.02 1,186.63 1,222.23 0.0M
2025-04-04 1,359.22 1,359.22 1,284.93 1,308.32 0.0M
2025-04-03 1,368.70 1,373.10 1,352.71 1,368.31 0.0M
2025-04-02 1,412.77 1,412.77 1,391.14 1,394.81 0.0M
2025-04-01 1,424.24 1,433.34 1,405.64 1,410.62 0.0M
2025-03-31 1,427.12 1,427.12 1,404.12 1,410.24 0.0M
2025-03-28 1,453.63 1,455.92 1,442.27 1,447.46 0.0M
2025-03-27 1,475.45 1,486.52 1,467.73 1,486.52 0.0M
2025-03-26 1,485.43 1,491.93 1,480.75 1,487.51 0.0M
2025-03-25 1,479.04 1,484.41 1,473.59 1,481.29 0.0M
2025-03-24 1,487.16 1,488.67 1,477.97 1,481.47 0.0M
2025-03-21 1,498.82 1,502.30 1,492.02 1,494.06 0.0M
2025-03-19 1,508.74 1,516.04 1,506.51 1,508.99 0.0M
2025-03-18 1,506.80 1,511.38 1,502.16 1,508.34 0.0M
2025-03-17 1,496.84 1,503.51 1,493.06 1,496.52 0.0M
2025-03-14 1,462.01 1,485.28 1,461.76 1,483.24 0.0M
2025-03-13 1,468.29 1,475.60 1,463.29 1,464.40 0.0M
2025-03-12 1,451.23 1,466.33 1,449.35 1,462.19 0.0M
2025-03-11 1,460.75 1,463.92 1,437.77 1,452.23 0.0M
2025-03-10 1,481.42 1,485.22 1,473.80 1,476.94 0.0M
2025-03-07 1,468.08 1,476.95 1,458.51 1,470.66 0.0M
2025-03-06 1,464.78 1,481.00 1,464.78 1,481.00 0.0M
2025-03-05 1,444.91 1,459.91 1,442.27 1,453.24 0.0M
2025-03-04 1,444.32 1,447.28 1,429.28 1,441.71 0.0M
2025-03-03 1,442.90 1,448.70 1,438.40 1,445.29 0.0M
2025-02-28 1,442.70 1,443.63 1,422.24 1,434.39 0.0M
2025-02-27 1,451.09 1,457.75 1,446.90 1,457.70 0.0M
2025-02-26 1,449.68 1,451.84 1,430.84 1,447.27 0.0M
2025-02-25 1,442.87 1,453.53 1,442.01 1,447.27 0.0M
2025-02-21 1,454.27 1,458.69 1,448.01 1,458.61 0.0M
2025-02-20 1,458.78 1,460.96 1,449.19 1,455.76 0.0M
2025-02-19 1,446.02 1,468.09 1,446.02 1,461.61 0.0M
2025-02-18 1,443.90 1,448.78 1,436.90 1,442.72 0.0M
2025-02-17 1,447.36 1,454.35 1,444.93 1,446.44 0.0M
2025-02-14 1,450.23 1,453.51 1,437.81 1,439.77 0.0M
2025-02-13 1,449.93 1,452.37 1,440.66 1,448.53 0.0M
2025-02-12 1,459.64 1,462.41 1,443.24 1,448.04 0.0M
2025-02-10 1,458.40 1,467.65 1,455.53 1,465.21 0.0M
2025-02-07 1,448.09 1,464.72 1,448.09 1,457.74 0.0M
2025-02-06 1,449.34 1,455.19 1,438.01 1,447.55 0.0M
2025-02-05 1,446.01 1,449.58 1,435.56 1,442.68 0.0M
2025-02-04 1,454.78 1,461.99 1,437.13 1,437.13 0.0M
2025-02-03 1,459.15 1,459.15 1,431.02 1,433.27 0.0M
2025-01-31 1,450.17 1,472.79 1,449.01 1,467.55 0.0M
2025-01-30 1,449.41 1,449.41 1,443.08 1,448.69 0.0M
2025-01-29 1,445.60 1,452.73 1,445.56 1,450.31 0.0M
2025-01-28 1,441.69 1,459.99 1,437.80 1,447.33 0.0M
2025-01-27 1,453.82 1,459.55 1,444.45 1,454.08 0.0M
2025-01-24 1,450.21 1,458.59 1,441.74 1,443.56 0.0M
2025-01-23 1,447.06 1,449.48 1,441.68 1,444.38 0.0M
2025-01-22 1,435.58 1,447.21 1,427.50 1,443.01 0.0M
2025-01-21 1,425.73 1,428.28 1,415.67 1,423.35 0.0M
2025-01-20 1,413.04 1,423.81 1,412.03 1,416.83 0.0M
2025-01-17 1,404.89 1,408.31 1,388.69 1,404.35 0.0M
2025-01-16 1,407.44 1,409.85 1,403.25 1,404.04 0.0M
2025-01-15 1,393.98 1,399.97 1,389.10 1,397.17 0.0M
2025-01-14 1,408.38 1,409.63 1,388.37 1,394.68 0.0M
2025-01-10 1,404.67 1,418.97 1,402.81 1,412.87 0.0M
2025-01-09 1,418.47 1,419.21 1,404.63 1,404.63 0.0M
2025-01-08 1,419.36 1,427.74 1,413.40 1,423.78 0.0M
2025-01-07 1,427.17 1,436.14 1,422.62 1,426.92 0.0M
2025-01-06 1,437.81 1,442.08 1,419.89 1,422.05 0.0M