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
2024-12-30 585.92 588.88 583.47 585.49 0.0M
2024-12-27 578.23 583.98 577.84 583.10 0.0M
2024-12-26 588.14 589.96 586.97 588.34 0.0M
2024-12-25 586.59 587.34 581.96 586.72 0.0M
2024-12-24 579.68 583.66 578.86 582.30 0.0M
2024-12-23 574.24 579.75 571.54 579.01 0.0M
2024-12-20 574.03 576.31 571.48 572.34 0.0M
2024-12-19 568.34 573.22 567.36 570.34 0.0M
2024-12-18 571.18 577.70 570.97 572.00 0.0M
2024-12-17 577.47 578.45 570.35 570.35 0.0M
2024-12-16 580.24 580.24 575.00 576.98 0.0M
2024-12-13 583.00 583.98 577.97 579.29 0.0M
2024-12-12 583.07 586.35 581.97 583.74 0.0M
2024-12-11 583.65 584.00 579.45 580.08 0.0M
2024-12-10 589.22 592.08 583.51 583.51 0.0M
2024-12-09 587.30 587.65 578.70 581.98 0.0M
2024-12-06 586.11 587.68 583.98 586.67 0.0M
2024-12-05 584.25 587.53 583.74 586.17 0.0M
2024-12-04 590.96 590.96 584.61 588.13 0.0M
2024-12-03 586.00 589.90 584.98 584.98 0.0M
2024-12-02 583.00 588.18 582.48 586.89 0.0M
2024-11-29 583.13 585.28 579.60 581.78 0.0M
2024-11-28 575.81 584.34 575.21 581.13 0.0M
2024-11-27 580.81 580.81 571.98 573.57 0.0M
2024-11-26 587.72 590.02 578.48 581.43 0.0M
2024-11-25 592.80 594.07 590.47 592.70 0.0M
2024-11-22 582.41 592.42 582.28 589.02 0.0M
2024-11-21 581.74 584.97 580.69 581.58 0.0M
2024-11-20 597.87 602.94 591.86 593.04 0.0M
2024-11-19 605.73 608.11 599.44 602.53 0.0M
2024-11-18 592.82 599.14 592.02 598.81 0.0M
2024-11-15 590.18 603.24 589.60 599.25 0.0M
2024-11-14 590.64 597.59 587.44 587.44 0.0M
2024-11-13 594.74 601.03 590.84 595.39 0.0M
2024-11-12 592.13 605.96 591.56 598.86 0.0M
2024-11-11 594.23 597.47 589.18 591.64 0.0M
2024-11-08 606.51 608.16 592.90 593.42 0.0M
2024-11-07 604.90 614.13 600.91 605.40 0.0M
2024-11-06 594.93 606.73 594.93 598.05 0.0M
2024-11-05 603.11 603.11 595.72 595.72 0.0M
2024-11-01 598.02 601.69 591.16 592.69 0.0M
2024-10-31 595.07 597.26 591.02 596.30 0.0M
2024-10-30 590.96 595.88 590.44 592.28 0.0M
2024-10-29 581.28 589.99 581.28 589.08 0.0M
2024-10-28 572.57 584.59 570.53 581.17 0.0M
2024-10-25 587.85 591.52 580.63 583.36 0.0M
2024-10-24 585.44 592.09 584.97 588.74 0.0M
2024-10-23 591.35 594.89 590.09 590.17 0.0M
2024-10-22 591.25 593.85 585.98 590.63 0.0M
2024-10-21 594.77 596.59 591.01 591.24 0.0M
2024-10-18 599.54 600.31 592.05 592.49 0.0M
2024-10-17 603.74 604.55 595.94 595.94 0.0M
2024-10-16 594.74 601.39 591.97 598.65 0.0M
2024-10-15 604.76 606.16 599.06 599.56 0.0M
2024-10-11 626.84 626.84 616.89 618.14 0.0M
2024-10-10 624.00 624.27 617.72 620.28 0.0M
2024-10-09 627.48 629.20 616.75 619.85 0.0M
2024-10-08 645.99 650.33 634.64 638.02 0.0M
2024-10-07 650.13 650.13 636.82 637.64 0.0M
2024-10-04 627.41 641.10 627.24 636.42 0.0M
2024-10-03 619.34 623.10 609.50 613.14 0.0M
2024-10-02 592.42 610.66 592.42 606.27 0.0M
2024-10-01 577.77 583.49 575.34 581.37 0.0M
2024-09-30 568.38 571.97 563.25 571.31 0.0M
2024-09-27 574.62 580.71 566.74 580.14 0.0M
2024-09-26 582.38 591.81 580.39 586.90 0.0M
2024-09-25 583.81 585.58 576.07 584.35 0.0M
2024-09-24 584.32 584.41 576.06 581.29 0.0M
2024-09-20 573.75 580.49 569.08 573.71 0.0M
2024-09-19 563.71 567.33 559.68 564.30 0.0M
2024-09-18 556.24 560.00 552.34 560.00 0.0M
2024-09-17 553.55 555.04 544.56 549.80 0.0M
2024-09-13 552.43 555.28 548.75 552.51 0.0M
2024-09-12 553.87 557.22 547.20 551.00 0.0M
2024-09-11 556.49 556.49 538.44 542.37 0.0M
2024-09-10 578.33 578.72 565.81 567.09 0.0M
2024-09-09 573.72 575.54 559.77 573.05 0.0M
2024-09-06 590.75 593.73 580.83 585.21 0.0M
2024-09-05 582.08 602.70 581.58 594.45 0.0M
2024-09-04 621.96 621.96 593.56 595.09 0.0M
2024-09-03 636.56 641.74 634.24 635.86 0.0M
2024-09-02 631.37 640.67 630.98 637.50 0.0M
2024-08-30 637.45 637.67 633.90 634.20 0.0M
2024-08-29 632.13 633.59 630.04 633.14 0.0M
2024-08-28 627.84 633.43 627.00 632.68 0.0M
2024-08-27 639.22 642.07 635.79 641.86 0.0M
2024-08-26 627.57 631.46 626.02 628.10 0.0M
2024-08-23 629.19 631.89 623.03 626.76 0.0M
2024-08-22 625.38 626.71 621.88 624.83 0.0M
2024-08-21 618.86 626.04 615.43 625.87 0.0M
2024-08-20 637.12 640.19 630.11 631.66 0.0M
2024-08-19 639.95 646.15 630.65 630.65 0.0M
2024-08-16 640.30 653.87 640.14 653.06 0.0M
2024-08-15 624.46 632.51 622.74 626.76 0.0M
2024-08-14 610.06 627.16 607.44 623.33 0.0M
2024-08-13 612.52 628.53 612.47 616.64 0.0M
2024-08-09 605.35 621.27 589.75 598.66 0.0M
2024-08-08 579.80 601.59 579.24 591.35 0.0M
2024-08-07 571.54 602.46 554.13 580.91 0.0M
2024-08-06 535.05 592.23 535.05 585.30 0.0M
2024-08-05 602.24 602.24 502.64 523.62 0.0M
2024-08-02 646.32 646.32 612.41 616.13 0.0M
2024-08-01 678.12 678.12 655.90 660.39 0.0M
2024-07-31 658.30 682.66 652.11 679.93 0.0M
2024-07-30 662.49 667.72 660.63 662.84 0.0M
2024-07-29 670.85 681.60 667.46 675.20 0.0M
2024-07-26 657.00 670.18 657.00 661.09 0.0M
2024-07-25 668.49 669.30 658.42 659.16 0.0M
2024-07-24 685.49 689.69 674.07 676.75 0.0M
2024-07-23 690.70 699.47 685.75 692.40 0.0M
2024-07-22 704.25 704.25 689.83 692.89 0.0M
2024-07-19 717.76 720.74 707.07 707.07 0.0M
2024-07-18 722.94 728.00 719.27 722.01 0.0M
2024-07-17 722.25 725.70 717.51 719.99 0.0M
2024-07-16 723.70 729.66 720.88 720.88 0.0M
2024-07-12 714.75 725.83 713.38 715.60 0.0M
2024-07-11 714.59 725.36 711.85 723.81 0.0M
2024-07-10 708.42 711.31 703.78 707.46 0.0M
2024-07-09 713.09 714.30 701.50 706.88 0.0M
2024-07-08 715.57 724.46 714.59 715.57 0.0M
2024-07-05 724.85 731.47 717.22 718.11 0.0M
2024-07-04 723.31 724.62 718.26 721.88 0.0M
2024-07-03 716.71 720.70 710.55 719.42 0.0M
2024-07-02 711.81 726.18 709.05 726.16 0.0M
2024-07-01 700.28 707.83 695.64 705.12 0.0M
2024-06-30 696.10 696.49 696.49 696.49 0.0M
2024-06-28 696.10 697.81 690.69 696.49 0.0M
2024-06-27 691.56 692.03 683.96 686.85 0.0M
2024-06-26 700.88 703.04 695.84 702.94 0.0M
2024-06-25 690.63 700.14 688.26 700.03 0.0M
2024-06-24 682.25 682.25 673.85 680.83 0.0M
2024-06-21 685.63 691.64 681.80 681.80 0.0M
2024-06-20 675.73 682.10 674.18 679.80 0.0M
2024-06-19 678.78 681.24 675.42 675.67 0.0M
2024-06-18 679.34 679.34 669.50 670.13 0.0M
2024-06-17 689.28 690.36 668.23 669.95 0.0M
2024-06-15 681.98 691.73 691.73 691.73 0.0M
2024-06-14 681.98 694.27 679.19 691.73 0.0M
2024-06-13 693.47 694.41 686.01 686.49 0.0M
2024-06-12 687.81 699.85 687.81 696.76 0.0M
2024-06-11 700.59 700.59 689.75 690.08 0.0M
2024-06-10 685.81 691.29 683.71 689.17 0.0M
2024-06-07 684.44 685.86 680.02 682.22 0.0M
2024-06-06 682.51 684.65 678.06 679.14 0.0M
2024-06-05 686.98 687.11 679.71 679.71 0.0M
2024-06-04 713.79 719.54 698.32 700.39 0.0M
2024-06-03 723.71 726.96 719.50 725.72 0.0M
2024-05-31 695.09 710.72 695.09 710.15 0.0M
2024-05-30 699.14 702.32 692.53 696.86 0.0M
2024-05-29 719.88 725.41 710.38 712.45 0.0M
2024-05-28 704.96 713.23 704.02 708.26 0.0M
2024-05-27 698.69 705.59 695.73 700.51 0.0M
2024-05-25 694.99 696.20 696.20 696.20 0.0M
2024-05-24 694.99 700.54 692.04 696.20 0.0M
2024-05-23 706.68 706.68 689.76 703.89 0.0M
2024-05-22 718.62 721.83 709.57 709.57 0.0M
2024-05-21 724.42 736.43 723.02 723.71 0.0M
2024-05-20 706.59 732.15 706.15 730.25 0.0M
2024-05-17 695.84 701.07 693.05 700.40 0.0M
2024-05-16 705.18 705.58 690.82 694.32 0.0M
2024-05-15 709.40 713.69 702.26 703.89 0.0M
2024-05-14 709.61 719.32 693.37 701.89 0.0M
2024-05-13 693.43 700.04 691.57 699.75 0.0M
2024-05-10 693.85 705.17 693.85 703.77 0.0M
2024-05-09 687.70 689.92 681.72 687.66 0.0M
2024-05-08 686.32 689.23 678.41 679.09 0.0M
2024-05-07 691.19 691.19 675.31 686.34 0.0M
2024-05-02 674.65 683.07 673.79 679.72 0.0M
2024-05-01 686.06 687.27 672.92 682.25 0.0M
2024-04-30 689.53 699.22 684.70 694.17 0.0M
2024-04-26 684.84 694.13 684.84 688.62 0.0M
2024-04-25 700.50 701.60 683.33 683.33 0.0M
2024-04-24 702.13 707.88 701.17 705.29 0.0M
2024-04-23 699.22 702.77 694.03 694.19 0.0M
2024-04-22 695.51 707.20 681.79 692.96 0.0M
2024-04-19 685.74 721.66 674.56 697.07 0.0M
2024-04-18 689.43 692.24 671.50 689.69 0.0M
2024-04-17 717.36 721.17 696.16 702.39 0.0M
2024-04-16 737.87 737.87 719.44 721.52 0.0M
2024-04-15 744.24 755.10 740.13 745.63 0.0M
2024-04-12 735.25 745.80 731.07 745.08 0.0M
2024-04-11 721.85 747.25 719.29 739.03 0.0M
2024-04-10 704.85 713.83 704.85 712.88 0.0M
2024-04-09 713.22 714.16 708.02 712.24 0.0M
2024-04-08 714.48 720.04 699.81 708.78 0.0M
2024-04-05 709.27 727.69 708.33 711.74 0.0M
2024-04-04 707.35 717.68 705.79 712.48 0.0M
2024-04-03 687.06 704.54 687.06 695.01 0.0M
2024-04-02 670.04 680.65 668.97 674.66 0.0M
2024-04-01 688.63 689.22 658.39 663.59 0.0M
2024-03-29 686.01 691.25 677.89 681.69 0.0M
2024-03-28 665.64 677.80 665.30 671.43 0.0M
2024-03-27 670.28 673.97 665.50 665.62 0.0M
2024-03-26 670.63 675.34 664.06 665.55 0.0M
2024-03-25 670.16 671.90 665.47 666.91 0.0M
2024-03-22 678.96 681.59 664.43 670.41 0.0M
2024-03-21 665.71 678.56 662.88 678.11 0.0M
2024-03-19 656.36 671.35 655.37 665.59 0.0M
2024-03-18 650.93 651.15 641.18 647.99 0.0M
2024-03-15 634.67 656.31 634.67 646.01 0.0M
2024-03-14 616.78 634.03 616.78 624.25 0.0M
2024-03-13 622.78 625.16 603.70 607.70 0.0M
2024-03-12 620.70 621.28 606.45 617.19 0.0M
2024-03-11 644.62 645.57 614.84 621.30 0.0M
2024-03-08 659.35 659.85 648.91 658.03 0.0M
2024-03-07 661.48 670.52 659.92 660.72 0.0M
2024-03-06 640.20 656.49 639.43 655.36 0.0M
2024-03-05 625.30 644.36 625.30 639.53 0.0M
2024-03-04 630.10 635.28 624.70 626.96 0.0M
2024-03-01 605.68 623.37 605.58 619.98 0.0M
2024-02-29 607.68 612.21 598.61 604.12 0.0M
2024-02-28 596.45 602.05 593.94 598.66 0.0M
2024-02-27 593.53 597.18 592.35 593.80 0.0M
2024-02-26 602.96 602.96 592.68 592.99 0.0M
2024-02-22 597.43 601.24 596.02 600.61 0.0M
2024-02-21 597.50 597.50 586.87 590.51 0.0M
2024-02-20 606.64 607.42 598.82 601.20 0.0M
2024-02-19 594.75 607.22 594.01 605.58 0.0M
2024-02-16 585.74 598.65 583.88 594.29 0.0M
2024-02-15 584.76 584.76 572.80 575.48 0.0M
2024-02-14 597.71 601.05 583.48 586.34 0.0M
2024-02-13 597.58 601.85 587.95 596.89 0.0M
2024-02-09 599.65 607.94 589.30 590.72 0.0M
2024-02-08 601.15 601.60 593.69 594.22 0.0M
2024-02-07 594.14 599.36 591.35 597.97 0.0M
2024-02-06 596.58 598.56 584.57 584.57 0.0M
2024-02-05 601.04 601.55 594.00 598.23 0.0M
2024-02-02 596.86 598.31 593.30 597.79 0.0M
2024-02-01 597.32 603.81 596.79 601.30 0.0M
2024-01-31 606.22 606.22 601.26 603.22 0.0M
2024-01-30 605.76 608.95 603.26 606.08 0.0M
2024-01-29 599.15 612.52 598.93 609.88 0.0M
2024-01-26 597.64 603.75 587.70 587.90 0.0M
2024-01-25 597.36 597.36 589.48 589.48 0.0M
2024-01-24 592.35 595.96 589.49 591.12 0.0M
2024-01-23 594.84 596.48 588.01 590.84 0.0M
2024-01-22 587.00 591.03 583.05 591.03 0.0M
2024-01-19 587.60 588.68 584.27 587.44 0.0M
2024-01-18 587.64 591.43 582.33 587.56 0.0M
2024-01-17 606.18 606.18 589.02 589.02 0.0M
2024-01-16 605.04 605.81 599.63 604.82 0.0M
2024-01-15 595.33 606.56 595.28 603.31 0.0M
2024-01-12 582.20 589.58 577.85 589.58 0.0M
2024-01-11 574.52 581.08 573.35 574.69 0.0M
2024-01-10 571.82 573.49 569.14 571.62 0.0M
2024-01-09 572.17 577.15 567.80 571.80 0.0M
2024-01-05 576.18 578.95 573.50 578.91 0.0M
2024-01-04 563.32 580.02 561.30 579.04 0.0M