TOPIX Mining (IMING.T)

IMING.T
🏛️ Japan →
809.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 558.16 561.11 553.78 556.32 0.0M
2023-12-28 560.24 562.71 556.60 562.21 0.0M
2023-12-27 571.21 576.12 569.05 574.69 0.0M
2023-12-26 565.56 567.41 562.36 565.86 0.0M
2023-12-25 563.47 565.91 560.57 562.63 0.0M
2023-12-22 561.78 564.70 559.67 561.67 0.0M
2023-12-21 560.96 564.91 559.87 559.98 0.0M
2023-12-20 565.05 571.99 565.05 566.35 0.0M
2023-12-19 559.11 559.11 551.21 558.15 0.0M
2023-12-18 549.71 551.76 546.39 551.29 0.0M
2023-12-15 544.84 560.24 544.84 553.43 0.0M
2023-12-14 553.72 554.52 535.22 538.55 0.0M
2023-12-13 553.27 555.54 546.75 550.49 0.0M
2023-12-12 561.84 563.95 558.44 559.92 0.0M
2023-12-11 565.20 567.55 561.96 564.53 0.0M
2023-12-08 567.04 568.66 555.32 555.73 0.0M
2023-12-07 573.79 575.06 569.71 571.92 0.0M
2023-12-06 584.41 588.51 582.42 587.54 0.0M
2023-12-05 590.76 591.73 580.18 585.02 0.0M
2023-12-04 600.97 602.00 590.68 590.68 0.0M
2023-12-01 606.63 610.06 601.72 605.16 0.0M
2023-11-30 598.67 608.58 597.79 605.92 0.0M
2023-11-29 610.99 610.99 598.12 600.49 0.0M
2023-11-28 607.08 611.29 605.34 609.39 0.0M
2023-11-27 613.46 613.46 603.95 604.96 0.0M
2023-11-24 611.42 614.09 608.56 611.09 0.0M
2023-11-22 608.09 613.14 607.68 609.02 0.0M
2023-11-21 607.66 612.28 604.30 611.19 0.0M
2023-11-20 603.72 608.16 600.12 604.92 0.0M
2023-11-17 584.01 600.30 583.75 600.30 0.0M
2023-11-16 600.75 602.62 594.18 597.23 0.0M
2023-11-15 614.97 619.76 598.07 601.09 0.0M
2023-11-14 599.78 603.31 597.32 601.49 0.0M
2023-11-13 591.78 591.81 581.02 586.53 0.0M
2023-11-10 584.96 591.65 580.19 589.07 0.0M
2023-11-09 577.97 592.46 573.59 591.65 0.0M
2023-11-08 595.07 595.20 576.30 576.30 0.0M
2023-11-07 618.04 625.85 608.12 608.47 0.0M
2023-11-06 622.00 624.06 614.52 619.34 0.0M
2023-11-02 632.53 637.40 618.23 619.91 0.0M
2023-11-01 625.01 632.98 625.01 631.08 0.0M
2023-10-31 616.04 624.73 616.04 620.97 0.0M
2023-10-30 615.85 617.73 610.84 613.58 0.0M
2023-10-27 611.13 626.22 607.68 625.10 0.0M
2023-10-26 617.52 625.51 606.32 607.45 0.0M
2023-10-25 610.19 624.41 610.19 617.34 0.0M
2023-10-24 612.10 618.82 602.37 616.92 0.0M
2023-10-23 628.00 628.64 617.60 618.31 0.0M
2023-10-20 629.28 638.86 625.13 634.02 0.0M
2023-10-19 632.20 639.96 616.12 621.38 0.0M
2023-10-18 614.64 632.75 613.92 631.94 0.0M
2023-10-17 607.18 614.16 602.69 606.49 0.0M
2023-10-16 607.26 619.24 607.12 609.04 0.0M
2023-10-13 593.18 594.96 587.77 593.91 0.0M
2023-10-12 586.29 592.99 578.87 590.37 0.0M
2023-10-11 595.97 599.21 591.08 595.13 0.0M
2023-10-10 561.76 605.72 561.76 597.51 0.0M
2023-10-06 557.38 557.81 548.09 550.60 0.0M
2023-10-05 562.30 566.78 551.72 563.04 0.0M
2023-10-04 597.52 598.67 572.95 573.05 0.0M
2023-10-03 621.64 621.64 590.37 595.33 0.0M
2023-10-02 643.69 648.12 635.08 635.10 0.0M
2023-09-29 654.84 654.84 641.81 644.56 0.0M
2023-09-28 661.89 675.89 660.21 664.59 0.0M
2023-09-27 650.49 650.49 643.83 649.63 0.0M
2023-09-26 650.89 650.99 643.99 648.15 0.0M
2023-09-25 650.03 653.44 643.39 649.11 0.0M
2023-09-22 638.96 652.35 633.14 647.78 0.0M
2023-09-21 643.00 651.20 633.63 636.96 0.0M
2023-09-20 676.29 676.29 646.61 648.94 0.0M
2023-09-19 666.16 674.48 662.48 674.48 0.0M
2023-09-15 657.82 670.90 652.01 658.32 0.0M
2023-09-14 648.21 648.21 633.98 647.92 0.0M
2023-09-13 647.60 655.72 639.68 641.26 0.0M
2023-09-12 632.33 638.14 628.12 634.78 0.0M
2023-09-11 634.37 636.17 624.76 629.05 0.0M
2023-09-08 631.53 634.45 620.11 621.04 0.0M
2023-09-07 631.37 642.79 629.52 636.82 0.0M
2023-09-06 628.33 636.52 625.65 627.35 0.0M
2023-09-05 614.97 616.43 609.78 616.43 0.0M
2023-09-04 612.47 613.37 608.18 611.79 0.0M
2023-09-01 587.74 602.73 587.36 600.34 0.0M
2023-08-31 583.70 583.70 580.96 581.72 0.0M
2023-08-30 582.98 583.91 580.94 582.30 0.0M
2023-08-29 582.39 586.96 577.60 579.52 0.0M
2023-08-28 577.59 581.26 576.44 581.26 0.0M
2023-08-25 570.75 573.06 567.96 571.45 0.0M
2023-08-24 570.37 576.24 568.46 573.96 0.0M
2023-08-23 566.21 567.56 562.93 567.15 0.0M
2023-08-22 564.77 568.63 563.69 568.46 0.0M
2023-08-21 562.09 567.42 562.09 563.93 0.0M
2023-08-18 560.04 563.55 555.72 555.76 0.0M
2023-08-17 554.34 564.49 549.54 558.33 0.0M
2023-08-16 564.57 569.94 557.79 564.99 0.0M
2023-08-15 581.59 586.50 577.01 577.99 0.0M
2023-08-14 595.51 597.54 573.43 574.98 0.0M
2023-08-10 534.14 607.24 534.14 601.90 0.0M
2023-08-09 545.54 545.54 522.71 523.69 0.0M
2023-08-08 547.08 550.09 540.78 541.61 0.0M
2023-08-07 535.85 547.12 535.85 543.44 0.0M
2023-08-04 530.53 538.87 530.53 534.95 0.0M
2023-08-03 533.78 534.14 525.00 525.64 0.0M
2023-08-02 533.69 542.52 531.95 538.22 0.0M
2023-08-01 534.86 542.61 532.69 535.37 0.0M
2023-07-31 536.91 536.91 528.40 530.37 0.0M
2023-07-28 523.96 531.56 520.43 531.40 0.0M
2023-07-27 522.84 528.54 522.84 527.68 0.0M
2023-07-26 531.10 531.87 520.22 526.56 0.0M
2023-07-25 523.01 537.66 522.48 531.47 0.0M
2023-07-24 515.67 522.84 511.14 517.46 0.0M
2023-07-21 506.28 513.60 499.11 511.51 0.0M
2023-07-20 495.13 501.00 493.58 500.37 0.0M
2023-07-19 489.69 495.06 489.21 494.13 0.0M
2023-07-18 484.73 487.28 482.85 484.26 0.0M
2023-07-14 491.53 491.53 485.53 486.77 0.0M
2023-07-13 488.81 491.94 485.99 487.72 0.0M
2023-07-12 478.21 484.83 477.37 483.35 0.0M
2023-07-11 472.80 475.07 471.63 473.01 0.0M
2023-07-10 472.13 476.19 470.80 470.90 0.0M
2023-07-07 465.83 468.98 461.81 467.19 0.0M
2023-07-06 473.72 476.03 470.24 472.55 0.0M
2023-07-05 471.72 473.52 469.92 471.54 0.0M
2023-07-04 469.94 471.75 468.55 469.52 0.0M
2023-07-03 467.62 470.55 466.34 470.55 0.0M
2023-06-30 466.27 466.89 462.64 464.89 0.0M
2023-06-29 466.74 468.07 463.08 466.42 0.0M
2023-06-28 464.69 470.77 464.31 470.77 0.0M
2023-06-27 469.34 469.34 463.03 467.78 0.0M
2023-06-26 465.13 470.06 462.01 465.78 0.0M
2023-06-23 466.45 471.03 460.71 463.04 0.0M
2023-06-22 473.99 478.10 470.72 471.28 0.0M
2023-06-21 459.41 466.46 457.43 465.76 0.0M
2023-06-20 466.85 467.45 462.25 463.51 0.0M
2023-06-19 476.58 476.68 464.78 467.15 0.0M
2023-06-16 469.24 476.93 467.35 474.77 0.0M
2023-06-15 462.31 466.14 461.10 463.97 0.0M
2023-06-14 463.43 467.34 462.16 464.81 0.0M
2023-06-13 455.29 458.77 454.10 458.02 0.0M
2023-06-12 459.71 464.96 459.08 459.18 0.0M
2023-06-09 460.24 461.64 459.36 460.91 0.0M
2023-06-08 463.29 468.33 458.23 461.35 0.0M
2023-06-07 466.20 467.41 457.06 459.26 0.0M
2023-06-06 450.80 464.38 449.64 464.38 0.0M
2023-06-05 453.80 455.06 449.92 453.20 0.0M
2023-06-02 436.61 441.72 434.82 441.72 0.0M
2023-06-01 428.80 434.35 428.11 433.51 0.0M
2023-05-31 436.54 438.94 431.48 431.48 0.0M
2023-05-30 448.18 448.18 442.13 445.53 0.0M
2023-05-29 446.41 450.71 444.76 448.62 0.0M
2023-05-26 452.46 452.49 442.17 442.17 0.0M
2023-05-25 456.47 460.26 453.38 456.13 0.0M
2023-05-24 445.69 456.72 444.71 454.84 0.0M
2023-05-23 441.20 444.91 437.99 441.56 0.0M
2023-05-22 437.47 440.80 437.01 439.82 0.0M
2023-05-19 439.99 440.10 436.04 438.96 0.0M
2023-05-18 440.49 442.89 437.58 437.96 0.0M
2023-05-17 431.00 434.75 429.07 433.15 0.0M
2023-05-16 439.75 441.69 433.96 434.52 0.0M
2023-05-15 434.02 435.18 430.22 431.53 0.0M
2023-05-12 437.64 439.30 427.43 430.10 0.0M
2023-05-11 436.90 442.92 431.89 436.17 0.0M
2023-05-10 435.48 437.51 431.56 431.56 0.0M
2023-05-09 433.37 435.99 432.87 435.10 0.0M
2023-05-08 430.47 431.26 426.10 430.58 0.0M
2023-05-02 435.64 438.07 435.15 438.07 0.0M
2023-05-01 440.98 440.98 436.87 436.88 0.0M
2023-04-28 431.96 434.91 429.75 434.91 0.0M
2023-04-27 421.61 429.60 421.11 429.15 0.0M
2023-04-26 427.62 428.78 424.43 428.33 0.0M
2023-04-25 430.95 430.97 428.10 428.29 0.0M
2023-04-24 428.78 429.65 427.19 427.19 0.0M
2023-04-21 429.90 431.35 427.56 428.37 0.0M
2023-04-20 434.97 436.26 433.13 434.04 0.0M
2023-04-19 436.68 438.09 433.97 437.76 0.0M
2023-04-18 435.06 436.34 432.33 433.63 0.0M
2023-04-17 444.33 444.62 439.66 441.75 0.0M
2023-04-14 441.75 446.04 441.47 444.50 0.0M
2023-04-13 443.63 444.01 439.69 440.07 0.0M
2023-04-12 436.84 442.55 432.81 439.71 0.0M
2023-04-11 427.87 433.32 425.27 432.27 0.0M
2023-04-10 426.31 429.16 425.53 426.93 0.0M
2023-04-07 424.91 427.26 421.23 421.44 0.0M
2023-04-06 430.76 432.35 423.67 424.66 0.0M
2023-04-05 438.19 438.19 431.51 432.78 0.0M
2023-04-04 443.76 444.36 436.60 441.70 0.0M
2023-04-03 423.39 439.20 423.39 435.76 0.0M
2023-03-31 419.95 421.50 414.37 415.12 0.0M
2023-03-30 416.59 419.07 413.47 415.86 0.0M
2023-03-29 414.59 420.65 413.10 420.24 0.0M
2023-03-28 410.73 416.37 408.63 409.49 0.0M
2023-03-27 406.24 406.46 400.61 402.46 0.0M
2023-03-24 403.40 407.50 402.68 404.39 0.0M
2023-03-23 401.47 410.82 400.71 409.61 0.0M
2023-03-22 404.35 410.84 404.32 409.25 0.0M
2023-03-20 395.40 402.60 394.31 395.69 0.0M
2023-03-17 403.03 407.58 401.49 404.33 0.0M
2023-03-16 407.53 407.53 394.81 398.84 0.0M
2023-03-15 418.94 421.77 415.36 416.24 0.0M
2023-03-14 432.48 432.48 416.38 417.08 0.0M
2023-03-13 440.73 441.77 437.31 441.30 0.0M
2023-03-10 442.66 444.41 439.80 440.55 0.0M
2023-03-09 449.85 450.30 445.18 446.41 0.0M
2023-03-08 455.36 455.74 449.04 449.16 0.0M
2023-03-07 448.73 459.85 448.20 459.85 0.0M
2023-03-06 454.05 454.05 446.67 447.20 0.0M
2023-03-03 445.84 452.31 445.05 452.31 0.0M
2023-03-02 445.26 445.26 441.52 443.29 0.0M
2023-03-01 431.22 441.98 431.22 441.98 0.0M
2023-02-28 433.76 436.42 429.89 429.89 0.0M
2023-02-27 438.32 438.65 433.72 433.96 0.0M
2023-02-24 438.95 439.65 433.62 434.30 0.0M
2023-02-22 438.17 439.35 434.29 436.57 0.0M
2023-02-21 429.97 441.62 428.66 439.61 0.0M
2023-02-20 423.32 427.37 420.73 427.20 0.0M
2023-02-17 428.55 430.93 426.13 430.33 0.0M
2023-02-16 435.65 436.58 431.94 435.96 0.0M
2023-02-15 439.43 439.43 432.15 434.90 0.0M
2023-02-14 436.66 440.78 436.18 437.00 0.0M
2023-02-13 421.36 436.51 421.20 435.69 0.0M
2023-02-10 412.51 415.21 409.57 413.04 0.0M
2023-02-09 416.02 419.05 414.81 417.01 0.0M
2023-02-08 417.19 422.16 414.85 414.85 0.0M
2023-02-07 415.27 416.68 411.39 411.66 0.0M
2023-02-06 408.04 414.06 407.31 414.04 0.0M
2023-02-03 407.37 408.22 401.19 405.07 0.0M
2023-02-02 416.96 418.60 413.82 415.72 0.0M
2023-02-01 422.94 424.76 422.51 422.74 0.0M
2023-01-31 422.74 423.90 417.69 418.64 0.0M
2023-01-30 430.06 431.59 425.22 426.45 0.0M
2023-01-27 436.94 436.94 428.41 430.84 0.0M
2023-01-26 434.11 435.22 431.43 434.14 0.0M
2023-01-25 430.47 434.46 430.47 432.88 0.0M
2023-01-24 427.76 433.57 427.30 432.26 0.0M
2023-01-23 426.97 428.05 424.08 427.96 0.0M
2023-01-20 419.55 423.94 418.54 423.74 0.0M
2023-01-19 412.64 417.51 411.29 414.65 0.0M
2023-01-18 418.68 424.20 416.15 422.14 0.0M
2023-01-17 414.48 415.66 412.80 415.40 0.0M
2023-01-16 409.62 413.07 406.79 412.31 0.0M
2023-01-13 415.34 415.34 410.68 411.76 0.0M
2023-01-12 407.42 410.86 406.15 409.58 0.0M
2023-01-11 402.11 406.66 401.32 403.80 0.0M
2023-01-10 399.70 403.48 398.48 401.36 0.0M
2023-01-06 388.65 398.67 388.65 396.46 0.0M
2023-01-05 381.90 392.11 381.90 387.11 0.0M
2023-01-04 399.89 399.96 390.63 391.52 0.0M