TOPIX Services (ISVCS.T)

ISVCS.T
🏛️ Japan →
3,241.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 3,227.10 3,233.20 3,221.25 3,228.35 0.0K
09:05 3,228.40 3,232.91 3,227.40 3,227.67 0.0K
09:10 3,225.00 3,226.12 3,220.94 3,223.69 0.0K
09:15 3,224.07 3,228.79 3,222.19 3,228.59 0.0K
09:20 3,230.75 3,235.38 3,229.41 3,230.42 0.0K
09:25 3,231.19 3,236.02 3,230.92 3,236.02 0.0K
09:30 3,236.75 3,243.15 3,236.75 3,243.15 0.0K
09:35 3,242.65 3,249.78 3,242.65 3,249.78 0.0K
09:40 3,247.66 3,251.20 3,247.66 3,250.69 0.0K
09:45 3,250.85 3,254.39 3,249.96 3,254.34 0.0K
09:50 3,254.52 3,255.18 3,248.79 3,248.90 0.0K
09:55 3,249.14 3,251.97 3,248.68 3,251.90 0.0K
10:00 3,251.97 3,253.87 3,247.43 3,247.43 0.0K
10:05 3,247.02 3,250.89 3,246.19 3,249.20 0.0K
10:10 3,249.29 3,254.34 3,249.29 3,254.09 0.0K
10:15 3,253.54 3,256.50 3,253.54 3,256.50 0.0K
10:20 3,256.36 3,257.56 3,255.17 3,256.85 0.0K
10:25 3,259.13 3,259.92 3,256.05 3,256.05 0.0K
10:30 3,256.39 3,257.71 3,255.30 3,256.65 0.0K
10:35 3,256.94 3,257.66 3,255.96 3,255.96 0.0K
10:40 3,255.98 3,259.69 3,255.98 3,259.69 0.0K
10:45 3,259.75 3,259.89 3,257.29 3,257.87 0.0K
10:50 3,257.57 3,257.57 3,253.68 3,254.01 0.0K
10:55 3,254.33 3,254.33 3,251.37 3,251.52 0.0K
11:00 3,251.20 3,253.82 3,250.65 3,252.30 0.0K
11:05 3,252.50 3,256.16 3,252.35 3,255.87 0.0K
11:10 3,255.27 3,258.83 3,255.27 3,258.70 0.0K
11:15 3,258.85 3,259.53 3,258.43 3,258.43 0.0K
11:20 3,258.27 3,258.27 3,254.70 3,255.09 0.0K
11:25 3,254.44 3,254.56 3,252.10 3,252.25 0.0K
11:30 3,252.24 3,252.24 3,252.18 3,252.18 0.0K
12:30 3,253.48 3,254.36 3,247.21 3,247.21 0.0K
12:35 3,245.29 3,251.62 3,245.29 3,251.62 0.0K
12:40 3,251.60 3,251.60 3,247.65 3,247.70 0.0K
12:45 3,246.82 3,254.14 3,246.82 3,254.14 0.0K
12:50 3,254.11 3,257.06 3,252.99 3,257.06 0.0K
12:55 3,256.05 3,256.05 3,254.24 3,254.50 0.0K
13:00 3,254.80 3,255.28 3,250.54 3,252.63 0.0K
13:05 3,253.06 3,254.58 3,252.23 3,252.60 0.0K
13:10 3,253.03 3,257.22 3,252.70 3,257.22 0.0K
13:15 3,257.22 3,257.56 3,255.77 3,256.45 0.0K
13:20 3,256.63 3,256.63 3,252.01 3,252.74 0.0K
13:25 3,252.68 3,253.12 3,250.60 3,250.96 0.0K
13:30 3,250.31 3,251.70 3,249.84 3,251.01 0.0K
13:35 3,251.81 3,255.52 3,251.81 3,255.52 0.0K
13:40 3,255.69 3,256.92 3,255.69 3,256.15 0.0K
13:45 3,255.86 3,256.77 3,253.16 3,253.16 0.0K
13:50 3,253.20 3,253.46 3,251.56 3,251.71 0.0K
13:55 3,251.87 3,251.87 3,247.05 3,247.63 0.0K
14:00 3,247.22 3,250.77 3,246.08 3,250.53 0.0K
14:05 3,250.32 3,250.99 3,248.63 3,248.65 0.0K
14:10 3,248.97 3,251.31 3,248.97 3,250.37 0.0K
14:15 3,250.43 3,250.61 3,249.12 3,249.94 0.0K
14:20 3,249.83 3,249.83 3,246.97 3,247.20 0.0K
14:25 3,247.48 3,248.11 3,247.07 3,248.02 0.0K
14:30 3,247.81 3,247.84 3,245.42 3,245.59 0.0K
14:35 3,246.24 3,246.24 3,242.12 3,244.70 0.0K
14:40 3,245.02 3,245.87 3,244.23 3,244.90 0.0K
14:45 3,244.99 3,248.06 3,244.52 3,247.34 0.0K
14:50 3,247.35 3,247.35 3,241.89 3,242.54 0.0K
14:55 3,243.39 3,246.85 3,243.29 3,245.75 0.0K
15:00 3,244.51 3,246.51 3,243.95 3,245.63 0.0K
15:05 3,245.12 3,245.41 3,242.95 3,244.24 0.0K
15:10 3,244.51 3,245.55 3,242.75 3,244.13 0.0K
15:15 3,243.99 3,249.50 3,242.65 3,249.19 0.0K
15:20 3,249.80 3,254.44 3,248.78 3,248.78 0.0K
15:25 3,248.87 3,248.87 3,247.66 3,247.66 0.0K
15:30 3,247.66 3,247.66 3,241.65 3,241.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,227.10 3,259.92 3,220.94 3,241.65 0.0M
2025-09-25 3,204.02 3,221.08 3,200.61 3,221.08 0.0M
2025-09-24 3,208.85 3,208.85 3,172.41 3,178.89 0.0M
2025-09-22 3,205.72 3,239.26 3,205.72 3,214.59 0.0M
2025-09-19 3,260.50 3,268.36 3,190.70 3,206.05 0.0M
2025-09-18 3,282.85 3,282.85 3,256.08 3,261.31 0.0M
2025-09-17 3,283.79 3,293.11 3,265.46 3,277.57 0.0M
2025-09-16 3,301.30 3,320.41 3,287.87 3,307.16 0.0M
2025-09-12 3,288.74 3,296.11 3,269.16 3,291.48 0.0M
2025-09-11 3,254.47 3,272.33 3,242.89 3,263.07 0.0M
2025-09-10 3,267.38 3,277.82 3,254.67 3,276.32 0.0M
2025-09-09 3,309.90 3,323.47 3,279.38 3,279.38 0.0M
2025-09-08 3,302.13 3,353.76 3,276.80 3,283.45 0.0M
2025-09-05 3,285.65 3,308.68 3,260.12 3,273.13 0.0M
2025-09-04 3,271.22 3,286.80 3,256.85 3,278.93 0.0M
2025-09-03 3,273.18 3,281.19 3,256.53 3,266.81 0.0M
2025-09-02 3,284.37 3,295.49 3,261.21 3,273.06 0.0M
2025-09-01 3,241.39 3,280.32 3,240.51 3,276.91 0.0M
2025-08-29 3,265.92 3,276.74 3,258.84 3,258.84 0.0M
2025-08-28 3,252.31 3,282.54 3,244.73 3,281.43 0.0M
2025-08-27 3,269.96 3,279.49 3,254.14 3,260.21 0.0M
2025-08-26 3,324.10 3,327.78 3,285.44 3,286.86 0.0M
2025-08-25 3,327.10 3,370.39 3,321.08 3,347.99 0.0M
2025-08-22 3,323.40 3,323.95 3,298.43 3,312.26 0.0M
2025-08-21 3,336.95 3,336.95 3,311.63 3,322.64 0.0M
2025-08-20 3,340.78 3,356.37 3,329.55 3,346.62 0.0M
2025-08-19 3,374.84 3,379.46 3,346.26 3,357.16 0.0M
2025-08-18 3,326.30 3,401.47 3,320.19 3,371.63 0.0M
2025-08-15 3,254.15 3,307.16 3,254.15 3,307.16 0.0M
2025-08-14 3,303.72 3,307.37 3,266.42 3,268.74 0.0M
2025-08-13 3,289.37 3,341.79 3,286.61 3,330.72 0.0M
2025-08-12 3,219.76 3,287.22 3,216.25 3,268.83 0.0M
2025-08-08 3,185.81 3,222.64 3,182.49 3,208.74 0.0M
2025-08-07 3,167.09 3,206.21 3,158.62 3,175.05 0.0M
2025-08-06 3,178.26 3,186.09 3,145.70 3,155.29 0.0M
2025-08-05 3,174.93 3,202.15 3,174.93 3,184.15 0.0M
2025-08-04 3,195.44 3,195.44 3,147.64 3,164.86 0.0M
2025-08-01 3,236.40 3,254.51 3,228.50 3,242.94 0.0M
2025-07-31 3,188.02 3,216.58 3,179.06 3,206.58 0.0M
2025-07-30 3,202.16 3,202.49 3,168.18 3,173.58 0.0M
2025-07-29 3,176.47 3,212.31 3,161.83 3,211.63 0.0M
2025-07-28 3,195.58 3,230.35 3,186.28 3,197.18 0.0M
2025-07-25 3,193.76 3,206.49 3,162.13 3,173.46 0.0M
2025-07-24 3,145.85 3,201.27 3,142.17 3,187.77 0.0M
2025-07-23 3,050.24 3,135.77 3,043.64 3,119.10 0.0M
2025-07-22 3,045.21 3,062.24 3,011.60 3,028.16 0.0M
2025-07-18 3,074.75 3,074.75 3,033.31 3,042.80 0.0M
2025-07-17 2,989.71 3,045.25 2,984.58 3,045.25 0.0M
2025-07-16 3,023.98 3,024.92 2,991.51 2,997.78 0.0M
2025-07-15 3,036.72 3,039.97 3,012.17 3,013.71 0.0M
2025-07-14 3,035.46 3,054.05 3,021.15 3,035.10 0.0M
2025-07-11 3,094.82 3,106.12 3,047.78 3,047.78 0.0M
2025-07-10 3,062.22 3,066.36 3,043.45 3,066.36 0.0M
2025-07-09 3,069.84 3,080.17 3,044.07 3,063.80 0.0M
2025-07-08 3,078.44 3,110.41 3,065.06 3,065.06 0.0M
2025-07-07 3,048.74 3,072.80 3,044.73 3,058.71 0.0M
2025-07-04 3,055.57 3,055.57 3,023.32 3,033.04 0.0M
2025-07-03 3,048.39 3,053.56 3,024.68 3,033.67 0.0M
2025-07-02 3,047.16 3,078.77 3,038.07 3,052.42 0.0M
2025-07-01 3,110.34 3,110.34 3,048.44 3,052.17 0.0M
2025-06-30 3,120.08 3,129.68 3,103.36 3,114.33 0.0M
2025-06-27 3,058.93 3,116.48 3,052.66 3,091.02 0.0M
2025-06-26 3,023.40 3,040.19 3,023.40 3,039.17 0.0M
2025-06-25 3,013.76 3,022.40 3,002.85 3,016.60 0.0M
2025-06-24 3,020.62 3,032.95 3,009.75 3,014.96 0.0M
2025-06-23 2,965.42 2,993.46 2,956.57 2,990.15 0.0M
2025-06-20 3,006.45 3,014.76 2,983.20 2,983.20 0.0M
2025-06-19 3,053.79 3,056.87 3,018.11 3,018.51 0.0M
2025-06-18 3,024.44 3,051.82 3,024.44 3,051.82 0.0M
2025-06-17 3,013.71 3,027.48 3,003.96 3,023.52 0.0M
2025-06-16 3,014.51 3,021.17 2,995.82 3,008.77 0.0M
2025-06-14 3,025.27 2,995.49 2,995.49 2,995.49 0.0M
2025-06-13 3,025.27 3,027.45 2,984.61 2,995.49 0.0M
2025-06-12 3,100.39 3,103.10 3,050.71 3,051.30 0.0M
2025-06-11 3,079.85 3,115.72 3,078.70 3,109.47 0.0M
2025-06-10 3,078.04 3,095.43 3,056.07 3,067.93 0.0M
2025-06-09 3,045.70 3,081.34 3,043.36 3,060.38 0.0M
2025-06-06 3,026.97 3,052.10 3,024.81 3,035.81 0.0M
2025-06-05 3,047.71 3,048.07 3,016.48 3,022.75 0.0M
2025-06-04 3,063.31 3,081.08 3,062.92 3,070.92 0.0M
2025-06-03 3,070.32 3,078.22 3,051.92 3,051.92 0.0M
2025-06-02 3,084.20 3,086.83 3,059.87 3,075.29 0.0M
2025-05-30 3,110.48 3,126.92 3,088.53 3,112.07 0.0M
2025-05-29 3,084.59 3,149.32 3,084.59 3,147.27 0.0M
2025-05-28 3,118.33 3,126.69 3,064.11 3,064.11 0.0M
2025-05-27 3,071.11 3,099.35 3,066.48 3,092.34 0.0M
2025-05-26 3,040.38 3,080.99 3,037.74 3,075.95 0.0M
2025-05-23 3,041.20 3,049.37 3,028.79 3,035.84 0.0M
2025-05-22 3,038.39 3,050.99 3,030.59 3,037.03 0.0M
2025-05-21 3,094.35 3,095.93 3,055.95 3,058.53 0.0M
2025-05-20 3,072.21 3,091.23 3,059.04 3,085.39 0.0M
2025-05-19 3,050.84 3,057.01 3,030.05 3,045.33 0.0M
2025-05-16 3,082.23 3,103.29 3,059.43 3,072.62 0.0M
2025-05-15 3,135.58 3,136.30 3,102.82 3,107.64 0.0M
2025-05-14 3,153.82 3,168.19 3,115.81 3,155.16 0.0M
2025-05-13 3,094.31 3,165.86 3,089.49 3,144.90 0.0M
2025-05-12 3,108.83 3,113.26 3,030.45 3,064.86 0.0M
2025-05-09 3,104.73 3,118.98 3,083.09 3,103.52 0.0M
2025-05-08 3,050.57 3,082.68 3,027.98 3,074.46 0.0M
2025-05-07 3,031.07 3,039.69 3,011.24 3,026.22 0.0M
2025-05-02 2,978.53 3,003.70 2,968.50 2,997.10 0.0M
2025-05-01 2,954.09 2,986.24 2,940.72 2,978.06 0.0M
2025-04-30 2,911.58 2,948.82 2,901.46 2,943.15 0.0M
2025-04-28 2,891.07 2,912.25 2,882.63 2,890.09 0.0M
2025-04-25 2,853.14 2,894.32 2,850.12 2,874.26 0.0M
2025-04-24 2,836.69 2,843.59 2,815.09 2,831.13 0.0M
2025-04-23 2,836.81 2,855.04 2,791.19 2,810.57 0.0M
2025-04-22 2,779.36 2,808.71 2,770.67 2,794.63 0.0M
2025-04-21 2,832.10 2,846.73 2,799.66 2,799.66 0.0M
2025-04-18 2,852.21 2,857.08 2,825.43 2,849.92 0.0M
2025-04-17 2,836.84 2,881.46 2,832.37 2,862.42 0.0M
2025-04-16 2,836.65 2,855.04 2,797.31 2,827.30 0.0M
2025-04-15 2,812.52 2,857.39 2,799.74 2,832.26 0.0M
2025-04-14 2,804.08 2,821.86 2,780.54 2,780.54 0.0M
2025-04-11 2,808.07 2,808.25 2,720.41 2,785.26 0.0M
2025-04-10 2,719.26 2,879.07 2,718.82 2,860.36 0.0M
2025-04-09 2,715.85 2,721.77 2,636.40 2,664.74 0.0M
2025-04-08 2,609.06 2,758.00 2,604.41 2,757.35 0.0M
2025-04-07 2,725.77 2,730.86 2,499.75 2,565.66 0.0M
2025-04-04 2,831.35 2,845.15 2,747.79 2,779.22 0.0M
2025-04-03 2,865.67 2,885.25 2,822.69 2,873.37 0.0M
2025-04-02 2,919.74 2,925.76 2,890.61 2,921.00 0.0M
2025-04-01 2,903.43 2,926.51 2,885.44 2,903.33 0.0M
2025-03-31 2,948.97 2,948.97 2,879.12 2,885.26 0.0M
2025-03-28 3,038.66 3,038.66 2,989.91 3,001.27 0.0M
2025-03-27 3,041.77 3,070.61 3,040.06 3,069.27 0.0M
2025-03-26 3,075.05 3,075.05 3,025.85 3,052.68 0.0M
2025-03-25 3,062.20 3,078.94 3,044.18 3,054.15 0.0M
2025-03-24 3,039.51 3,056.64 3,032.35 3,035.24 0.0M
2025-03-21 3,048.21 3,057.77 3,036.92 3,036.92 0.0M
2025-03-19 3,027.45 3,060.91 3,024.77 3,044.94 0.0M
2025-03-18 3,022.92 3,039.54 3,013.91 3,013.91 0.0M
2025-03-17 3,058.77 3,059.58 2,996.34 2,996.34 0.0M
2025-03-14 3,047.18 3,057.08 3,002.56 3,044.78 0.0M
2025-03-13 3,091.48 3,112.52 3,070.71 3,070.71 0.0M
2025-03-12 3,076.24 3,095.52 3,073.38 3,079.19 0.0M
2025-03-11 3,115.61 3,115.61 3,036.48 3,078.34 0.0M
2025-03-10 3,129.51 3,153.75 3,107.30 3,144.96 0.0M
2025-03-07 3,146.22 3,154.95 3,116.20 3,128.72 0.0M
2025-03-06 3,171.15 3,188.75 3,168.45 3,177.39 0.0M
2025-03-05 3,162.22 3,168.05 3,136.56 3,146.80 0.0M
2025-03-04 3,160.79 3,174.38 3,130.96 3,170.37 0.0M
2025-03-03 3,115.51 3,181.41 3,113.78 3,179.66 0.0M
2025-02-28 3,140.71 3,141.39 3,062.52 3,079.20 0.0M
2025-02-27 3,150.80 3,171.57 3,136.76 3,165.78 0.0M
2025-02-26 3,134.68 3,154.75 3,113.82 3,153.05 0.0M
2025-02-25 3,186.49 3,188.50 3,122.41 3,144.95 0.0M
2025-02-21 3,206.66 3,243.03 3,206.66 3,217.17 0.0M
2025-02-20 3,273.51 3,282.94 3,236.95 3,244.60 0.0M
2025-02-19 3,285.68 3,309.80 3,281.25 3,300.98 0.0M
2025-02-18 3,286.85 3,325.12 3,276.80 3,301.73 0.0M
2025-02-17 3,279.86 3,290.95 3,252.17 3,284.68 0.0M
2025-02-14 3,350.38 3,360.09 3,317.48 3,323.07 0.0M
2025-02-13 3,355.81 3,363.73 3,274.44 3,354.52 0.0M
2025-02-12 3,413.21 3,415.21 3,382.00 3,391.85 0.0M
2025-02-10 3,384.25 3,409.27 3,376.18 3,396.16 0.0M
2025-02-07 3,407.40 3,421.56 3,383.81 3,390.52 0.0M
2025-02-06 3,421.32 3,447.67 3,408.86 3,420.20 0.0M
2025-02-05 3,422.22 3,438.42 3,384.35 3,403.81 0.0M
2025-02-04 3,431.54 3,447.15 3,381.66 3,407.15 0.0M
2025-02-03 3,382.35 3,383.68 3,339.13 3,372.41 0.0M
2025-01-31 3,457.83 3,463.76 3,435.32 3,442.59 0.0M
2025-01-30 3,466.45 3,496.04 3,465.06 3,480.99 0.0M
2025-01-29 3,472.70 3,500.64 3,471.32 3,476.73 0.0M
2025-01-28 3,409.66 3,463.19 3,384.51 3,444.30 0.0M
2025-01-27 3,432.42 3,455.21 3,402.14 3,405.37 0.0M
2025-01-24 3,407.39 3,431.59 3,396.89 3,400.83 0.0M
2025-01-23 3,362.42 3,389.62 3,351.86 3,380.86 0.0M
2025-01-22 3,365.51 3,379.84 3,332.63 3,345.38 0.0M
2025-01-21 3,332.23 3,335.99 3,285.98 3,325.85 0.0M
2025-01-20 3,312.95 3,337.96 3,306.30 3,317.23 0.0M
2025-01-17 3,316.92 3,316.92 3,259.26 3,297.93 0.0M
2025-01-16 3,338.67 3,371.49 3,315.61 3,315.61 0.0M
2025-01-15 3,310.60 3,320.05 3,278.00 3,291.17 0.0M
2025-01-14 3,344.49 3,355.75 3,264.05 3,293.71 0.0M
2025-01-10 3,383.43 3,391.14 3,349.97 3,350.82 0.0M
2025-01-09 3,429.15 3,451.18 3,375.45 3,396.88 0.0M
2025-01-08 3,420.13 3,445.34 3,404.20 3,432.43 0.0M
2025-01-07 3,395.33 3,455.88 3,387.72 3,429.55 0.0M
2025-01-06 3,420.36 3,442.22 3,342.00 3,344.74 0.0M