TOPIX Oil

IPETE.T
🏛️ Japan →
2,170.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,135.14 2,135.14 2,118.79 2,121.69 0.0K
09:05 2,121.83 2,123.05 2,116.01 2,116.28 0.0K
09:10 2,116.51 2,121.47 2,116.51 2,121.47 0.0K
09:15 2,122.25 2,122.25 2,118.04 2,118.42 0.0K
09:20 2,117.48 2,120.60 2,117.48 2,120.25 0.0K
09:25 2,120.07 2,120.29 2,118.19 2,119.48 0.0K
09:30 2,119.78 2,121.09 2,118.88 2,118.88 0.0K
09:35 2,118.16 2,118.27 2,115.58 2,117.31 0.0K
09:40 2,118.18 2,118.18 2,116.24 2,117.57 0.0K
09:45 2,117.13 2,123.09 2,117.00 2,123.09 0.0K
09:50 2,122.73 2,126.55 2,121.99 2,126.55 0.0K
09:55 2,126.06 2,126.69 2,124.20 2,124.20 0.0K
10:00 2,123.40 2,123.40 2,120.25 2,121.10 0.0K
10:05 2,121.72 2,126.17 2,121.68 2,126.17 0.0K
10:10 2,126.34 2,128.31 2,126.34 2,127.58 0.0K
10:15 2,127.26 2,127.64 2,124.86 2,125.08 0.0K
10:20 2,125.08 2,126.33 2,125.08 2,125.49 0.0K
10:25 2,127.63 2,128.56 2,127.16 2,128.52 0.0K
10:30 2,128.44 2,128.89 2,124.60 2,127.61 0.0K
10:35 2,126.75 2,128.03 2,126.49 2,128.03 0.0K
10:40 2,128.24 2,128.24 2,126.71 2,127.51 0.0K
10:45 2,127.31 2,130.76 2,126.35 2,127.99 0.0K
10:50 2,127.63 2,127.63 2,125.53 2,126.09 0.0K
10:55 2,126.09 2,126.09 2,122.67 2,124.37 0.0K
11:00 2,124.81 2,125.47 2,124.20 2,125.22 0.0K
11:05 2,125.71 2,125.85 2,124.82 2,125.44 0.0K
11:10 2,125.32 2,125.34 2,123.42 2,124.71 0.0K
11:15 2,124.71 2,125.04 2,123.56 2,124.21 0.0K
11:20 2,124.21 2,125.18 2,124.16 2,124.16 0.0K
11:25 2,124.16 2,124.31 2,123.58 2,123.61 0.0K
11:30 2,123.36 2,123.93 2,123.36 2,123.93 0.0K
12:30 2,120.73 2,121.08 2,117.59 2,121.01 0.0K
12:35 2,120.72 2,123.15 2,120.12 2,122.66 0.0K
12:40 2,122.51 2,123.13 2,121.29 2,123.13 0.0K
12:45 2,124.35 2,127.35 2,123.89 2,126.75 0.0K
12:50 2,126.90 2,127.18 2,125.62 2,125.80 0.0K
12:55 2,125.76 2,127.35 2,125.76 2,127.25 0.0K
13:00 2,127.40 2,128.55 2,127.40 2,128.55 0.0K
13:05 2,128.55 2,128.55 2,126.25 2,127.07 0.0K
13:10 2,127.37 2,129.79 2,126.80 2,129.02 0.0K
13:15 2,128.87 2,128.87 2,127.05 2,127.07 0.0K
13:20 2,126.89 2,128.47 2,126.41 2,126.41 0.0K
13:25 2,126.41 2,127.68 2,126.20 2,127.41 0.0K
13:30 2,127.41 2,129.03 2,127.41 2,128.35 0.0K
13:35 2,128.64 2,129.00 2,126.40 2,126.40 0.0K
13:40 2,126.68 2,128.59 2,126.53 2,128.02 0.0K
13:45 2,127.87 2,128.23 2,127.54 2,128.23 0.0K
13:50 2,127.92 2,128.79 2,127.78 2,128.07 0.0K
13:55 2,128.25 2,129.18 2,127.98 2,127.98 0.0K
14:00 2,128.27 2,129.44 2,127.33 2,129.44 0.0K
14:05 2,129.59 2,131.03 2,129.49 2,130.59 0.0K
14:10 2,130.44 2,131.35 2,130.32 2,130.47 0.0K
14:15 2,130.61 2,130.90 2,130.11 2,130.90 0.0K
14:20 2,132.12 2,133.36 2,132.12 2,133.36 0.0K
14:25 2,133.51 2,134.32 2,132.91 2,133.46 0.0K
14:30 2,132.58 2,133.13 2,132.53 2,132.89 0.0K
14:35 2,133.05 2,133.32 2,131.76 2,131.91 0.0K
14:40 2,132.41 2,132.41 2,130.59 2,132.32 0.0K
14:45 2,132.03 2,133.18 2,132.03 2,132.36 0.0K
14:50 2,132.57 2,133.16 2,131.60 2,132.18 0.0K
14:55 2,132.87 2,133.64 2,132.60 2,133.58 0.0K
15:00 2,133.49 2,136.39 2,132.48 2,136.39 0.0K
15:05 2,136.78 2,138.12 2,136.19 2,137.45 0.0K
15:10 2,136.55 2,138.55 2,136.17 2,136.31 0.0K
15:15 2,136.32 2,137.91 2,135.85 2,137.59 0.0K
15:20 2,137.59 2,138.34 2,135.08 2,135.08 0.0K
15:25 2,137.40 2,137.40 2,137.40 2,137.40 0.0K
15:30 2,137.40 2,137.40 2,134.38 2,134.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,168.27 2,193.13 2,159.61 2,170.43 0.0M
2025-09-25 2,161.85 2,179.37 2,149.51 2,173.24 0.0M
2025-09-24 2,135.14 2,138.55 2,115.58 2,134.38 0.0M
2025-09-22 2,087.44 2,118.88 2,087.44 2,111.67 0.0M
2025-09-19 2,088.84 2,108.25 2,073.44 2,081.86 0.0M
2025-09-18 2,085.99 2,090.40 2,064.69 2,086.09 0.0M
2025-09-17 2,088.64 2,094.56 2,071.22 2,086.63 0.0M
2025-09-16 2,040.47 2,099.62 2,040.47 2,099.62 0.0M
2025-09-12 2,041.38 2,052.02 2,036.28 2,042.91 0.0M
2025-09-11 2,015.37 2,042.95 2,011.71 2,042.19 0.0M
2025-09-10 2,007.15 2,026.20 1,999.94 2,013.52 0.0M
2025-09-09 2,035.10 2,040.98 2,014.45 2,018.21 0.0M
2025-09-08 2,025.41 2,045.61 2,015.73 2,045.61 0.0M
2025-09-05 2,038.03 2,039.34 2,018.02 2,027.09 0.0M
2025-09-04 2,014.38 2,049.19 2,014.38 2,035.64 0.0M
2025-09-03 2,046.17 2,046.63 2,018.26 2,023.88 0.0M
2025-09-02 2,020.97 2,055.42 2,020.19 2,043.58 0.0M
2025-09-01 1,994.89 2,015.46 1,994.89 2,010.81 0.0M
2025-08-29 2,003.44 2,008.09 1,992.74 1,996.30 0.0M
2025-08-28 1,980.51 2,003.66 1,975.89 2,001.56 0.0M
2025-08-27 1,942.23 1,975.28 1,935.22 1,974.69 0.0M
2025-08-26 1,982.51 1,987.57 1,963.57 1,970.59 0.0M
2025-08-25 2,012.28 2,025.09 1,987.47 1,990.66 0.0M
2025-08-22 1,989.79 2,000.73 1,980.19 1,995.64 0.0M
2025-08-21 1,972.42 1,986.98 1,965.16 1,984.18 0.0M
2025-08-20 1,968.79 2,005.82 1,967.09 1,980.84 0.0M
2025-08-19 1,965.74 1,987.12 1,961.40 1,979.30 0.0M
2025-08-18 1,966.77 1,986.50 1,965.76 1,977.06 0.0M
2025-08-15 1,924.13 1,971.77 1,924.13 1,967.80 0.0M
2025-08-14 1,932.28 1,950.78 1,926.27 1,929.00 0.0M
2025-08-13 1,909.16 1,936.06 1,906.84 1,926.75 0.0M
2025-08-12 1,926.46 1,940.97 1,906.38 1,914.44 0.0M
2025-08-08 1,893.40 1,941.40 1,872.60 1,926.42 0.0M
2025-08-07 1,871.30 1,895.93 1,868.98 1,891.94 0.0M
2025-08-06 1,840.16 1,885.26 1,840.16 1,877.00 0.0M
2025-08-05 1,823.14 1,839.42 1,817.19 1,831.10 0.0M
2025-08-04 1,824.82 1,824.96 1,803.77 1,818.71 0.0M
2025-08-01 1,845.70 1,866.88 1,844.84 1,857.22 0.0M
2025-07-31 1,839.16 1,855.03 1,838.31 1,849.79 0.0M
2025-07-30 1,828.50 1,841.69 1,819.26 1,840.84 0.0M
2025-07-29 1,814.75 1,825.85 1,805.57 1,822.54 0.0M
2025-07-28 1,810.31 1,812.87 1,800.34 1,807.47 0.0M
2025-07-25 1,811.73 1,813.36 1,802.27 1,808.73 0.0M
2025-07-24 1,791.51 1,816.85 1,791.51 1,805.60 0.0M
2025-07-23 1,760.58 1,795.15 1,760.58 1,782.24 0.0M
2025-07-22 1,728.55 1,746.93 1,721.19 1,740.13 0.0M
2025-07-18 1,733.14 1,737.76 1,718.89 1,727.33 0.0M
2025-07-17 1,705.80 1,726.36 1,702.85 1,724.41 0.0M
2025-07-16 1,733.69 1,747.74 1,733.69 1,737.45 0.0M
2025-07-15 1,737.40 1,744.62 1,730.65 1,737.58 0.0M
2025-07-14 1,750.65 1,751.44 1,732.09 1,741.44 0.0M
2025-07-11 1,717.84 1,739.24 1,711.33 1,734.29 0.0M
2025-07-10 1,721.52 1,726.95 1,705.88 1,711.14 0.0M
2025-07-09 1,713.66 1,749.21 1,708.41 1,739.70 0.0M
2025-07-08 1,673.67 1,697.62 1,670.85 1,693.47 0.0M
2025-07-07 1,692.19 1,692.19 1,669.73 1,673.96 0.0M
2025-07-04 1,689.55 1,697.56 1,681.48 1,696.21 0.0M
2025-07-03 1,686.98 1,702.84 1,684.00 1,693.82 0.0M
2025-07-02 1,665.09 1,696.44 1,665.09 1,689.78 0.0M
2025-07-01 1,657.58 1,673.23 1,652.80 1,672.07 0.0M
2025-06-30 1,681.56 1,683.95 1,663.55 1,668.40 0.0M
2025-06-27 1,657.06 1,670.27 1,653.31 1,658.74 0.0M
2025-06-26 1,642.58 1,659.96 1,636.42 1,659.96 0.0M
2025-06-25 1,644.71 1,645.51 1,628.21 1,642.28 0.0M
2025-06-24 1,659.09 1,672.89 1,646.26 1,650.99 0.0M
2025-06-23 1,718.14 1,725.15 1,685.40 1,689.45 0.0M
2025-06-20 1,701.97 1,708.00 1,691.57 1,695.42 0.0M
2025-06-19 1,715.77 1,715.77 1,690.73 1,706.23 0.0M
2025-06-18 1,713.95 1,726.64 1,705.87 1,721.80 0.0M
2025-06-17 1,685.05 1,705.33 1,680.86 1,705.33 0.0M
2025-06-16 1,738.74 1,746.81 1,695.02 1,699.65 0.0M
2025-06-14 1,698.22 1,725.18 1,725.18 1,725.18 0.0M
2025-06-13 1,698.22 1,748.14 1,695.56 1,725.18 0.0M
2025-06-12 1,683.05 1,703.93 1,676.63 1,697.90 0.0M
2025-06-11 1,651.59 1,671.98 1,645.46 1,670.05 0.0M
2025-06-10 1,646.99 1,661.00 1,645.40 1,654.46 0.0M
2025-06-09 1,642.65 1,651.47 1,635.72 1,651.47 0.0M
2025-06-06 1,626.56 1,637.02 1,622.48 1,637.02 0.0M
2025-06-05 1,638.39 1,644.29 1,618.45 1,622.78 0.0M
2025-06-04 1,639.41 1,661.45 1,636.71 1,661.45 0.0M
2025-06-03 1,628.67 1,642.76 1,610.27 1,637.13 0.0M
2025-06-02 1,617.27 1,631.09 1,612.18 1,628.90 0.0M
2025-05-30 1,607.94 1,626.87 1,604.83 1,626.87 0.0M
2025-05-29 1,612.78 1,627.79 1,609.96 1,624.12 0.0M
2025-05-28 1,605.01 1,617.28 1,602.52 1,605.02 0.0M
2025-05-27 1,594.08 1,596.51 1,583.71 1,591.98 0.0M
2025-05-26 1,598.43 1,603.71 1,588.86 1,595.14 0.0M
2025-05-23 1,593.39 1,611.23 1,592.36 1,604.83 0.0M
2025-05-22 1,596.68 1,603.35 1,590.56 1,597.04 0.0M
2025-05-21 1,615.66 1,624.63 1,607.04 1,621.17 0.0M
2025-05-20 1,595.20 1,604.85 1,582.29 1,588.39 0.0M
2025-05-19 1,591.58 1,598.19 1,581.51 1,582.00 0.0M
2025-05-16 1,600.76 1,618.14 1,599.89 1,611.81 0.0M
2025-05-15 1,597.52 1,613.40 1,597.13 1,610.16 0.0M
2025-05-14 1,623.47 1,632.02 1,590.32 1,618.20 0.0M
2025-05-13 1,683.15 1,685.81 1,624.69 1,639.41 0.0M
2025-05-12 1,704.27 1,713.76 1,610.31 1,670.44 0.0M
2025-05-09 1,664.92 1,683.45 1,663.08 1,671.04 0.0M
2025-05-08 1,648.12 1,649.28 1,632.91 1,641.84 0.0M
2025-05-07 1,639.81 1,656.02 1,627.42 1,650.26 0.0M
2025-05-02 1,634.19 1,645.95 1,627.03 1,638.96 0.0M
2025-05-01 1,623.34 1,632.90 1,619.48 1,624.91 0.0M
2025-04-30 1,627.12 1,638.74 1,610.71 1,620.41 0.0M
2025-04-28 1,631.67 1,640.00 1,624.71 1,635.46 0.0M
2025-04-25 1,614.50 1,629.54 1,611.16 1,629.54 0.0M
2025-04-24 1,613.96 1,622.87 1,605.48 1,611.27 0.0M
2025-04-23 1,630.22 1,634.38 1,608.46 1,614.01 0.0M
2025-04-22 1,595.25 1,611.37 1,595.25 1,605.44 0.0M
2025-04-21 1,622.55 1,623.39 1,591.28 1,597.19 0.0M
2025-04-18 1,617.83 1,638.15 1,610.23 1,631.97 0.0M
2025-04-17 1,559.23 1,601.80 1,557.30 1,598.30 0.0M
2025-04-16 1,566.68 1,570.71 1,536.38 1,542.70 0.0M
2025-04-15 1,568.50 1,574.84 1,561.42 1,565.49 0.0M
2025-04-14 1,564.77 1,575.68 1,556.75 1,563.37 0.0M
2025-04-11 1,583.46 1,583.57 1,496.69 1,559.06 0.0M
2025-04-10 1,508.13 1,652.51 1,508.13 1,608.43 0.0M
2025-04-09 1,545.86 1,545.94 1,450.58 1,482.58 0.0M
2025-04-08 1,490.68 1,600.30 1,490.50 1,570.77 0.0M
2025-04-07 1,599.69 1,599.69 1,407.47 1,465.31 0.0M
2025-04-04 1,706.95 1,707.06 1,577.30 1,625.24 0.0M
2025-04-03 1,784.48 1,784.67 1,720.79 1,740.05 0.0M
2025-04-02 1,859.31 1,859.31 1,814.14 1,823.46 0.0M
2025-04-01 1,883.89 1,909.52 1,855.43 1,857.16 0.0M
2025-03-31 1,904.79 1,907.97 1,842.03 1,850.07 0.0M
2025-03-28 1,972.21 1,979.87 1,933.36 1,943.18 0.0M
2025-03-27 2,002.32 2,007.71 1,986.42 2,007.71 0.0M
2025-03-26 2,034.57 2,035.32 2,015.28 2,029.85 0.0M
2025-03-25 2,015.26 2,023.99 2,002.59 2,015.31 0.0M
2025-03-24 2,000.22 2,017.01 1,999.35 2,009.39 0.0M
2025-03-21 2,029.75 2,036.92 2,011.62 2,011.62 0.0M
2025-03-19 1,999.53 2,031.66 1,990.10 2,018.17 0.0M
2025-03-18 1,986.53 2,001.20 1,986.53 1,995.48 0.0M
2025-03-17 1,965.66 1,987.99 1,956.83 1,979.03 0.0M
2025-03-14 1,927.46 1,955.65 1,913.52 1,946.16 0.0M
2025-03-13 1,913.22 1,932.26 1,906.71 1,925.45 0.0M
2025-03-12 1,862.95 1,900.34 1,854.79 1,892.75 0.0M
2025-03-11 1,867.09 1,867.09 1,821.89 1,861.57 0.0M
2025-03-10 1,890.99 1,909.53 1,887.70 1,889.05 0.0M
2025-03-07 1,872.85 1,908.22 1,864.63 1,893.94 0.0M
2025-03-06 1,873.72 1,883.46 1,870.00 1,879.47 0.0M
2025-03-05 1,855.63 1,872.56 1,850.90 1,867.82 0.0M
2025-03-04 1,874.90 1,877.20 1,845.50 1,864.42 0.0M
2025-03-03 1,893.87 1,902.29 1,870.29 1,891.52 0.0M
2025-02-28 1,884.59 1,892.11 1,856.58 1,865.79 0.0M
2025-02-27 1,866.93 1,878.71 1,856.28 1,868.71 0.0M
2025-02-26 1,877.68 1,877.68 1,836.38 1,857.42 0.0M
2025-02-25 1,933.99 1,939.52 1,890.53 1,893.66 0.0M
2025-02-21 1,960.44 1,970.84 1,946.32 1,953.93 0.0M
2025-02-20 1,940.90 1,961.38 1,927.31 1,947.21 0.0M
2025-02-19 1,943.18 1,968.60 1,928.39 1,930.48 0.0M
2025-02-18 1,944.59 1,952.71 1,923.03 1,931.59 0.0M
2025-02-17 1,918.88 1,962.99 1,918.88 1,932.82 0.0M
2025-02-14 1,862.83 1,930.37 1,842.92 1,893.90 0.0M
2025-02-13 1,872.61 1,894.10 1,856.68 1,867.49 0.0M
2025-02-12 1,879.99 1,890.98 1,860.23 1,875.44 0.0M
2025-02-10 1,852.56 1,868.76 1,842.43 1,862.88 0.0M
2025-02-07 1,827.62 1,847.31 1,819.46 1,842.77 0.0M
2025-02-06 1,819.24 1,833.39 1,817.50 1,823.83 0.0M
2025-02-05 1,829.04 1,833.52 1,806.74 1,821.20 0.0M
2025-02-04 1,853.76 1,853.76 1,807.46 1,820.48 0.0M
2025-02-03 1,845.31 1,845.75 1,821.56 1,835.59 0.0M
2025-01-31 1,859.70 1,875.00 1,848.65 1,867.60 0.0M
2025-01-30 1,848.05 1,859.18 1,846.26 1,858.22 0.0M
2025-01-29 1,844.70 1,856.51 1,839.89 1,842.52 0.0M
2025-01-28 1,854.04 1,856.34 1,835.36 1,835.36 0.0M
2025-01-27 1,865.25 1,874.73 1,857.50 1,865.30 0.0M
2025-01-24 1,872.41 1,872.41 1,842.07 1,847.94 0.0M
2025-01-23 1,848.51 1,862.56 1,838.86 1,861.46 0.0M
2025-01-22 1,892.69 1,892.69 1,855.02 1,855.02 0.0M
2025-01-21 1,925.90 1,933.12 1,897.71 1,899.92 0.0M
2025-01-20 1,939.51 1,965.52 1,937.61 1,943.11 0.0M
2025-01-17 1,920.24 1,939.67 1,898.02 1,936.41 0.0M
2025-01-16 1,908.99 1,932.04 1,904.63 1,922.59 0.0M
2025-01-15 1,911.62 1,916.02 1,883.67 1,895.69 0.0M
2025-01-14 1,918.49 1,940.60 1,895.26 1,904.48 0.0M
2025-01-10 1,891.11 1,899.10 1,879.64 1,894.54 0.0M
2025-01-09 1,929.97 1,931.59 1,893.80 1,896.15 0.0M
2025-01-08 1,946.73 1,947.20 1,928.05 1,936.39 0.0M
2025-01-07 1,951.04 1,953.33 1,919.70 1,940.72 0.0M
2025-01-06 1,963.41 1,967.78 1,942.14 1,949.78 0.0M