TOPIX Wholesale Trade (IWHOL.T)

IWHOL.T
🏛️ Japan →
4,593.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 4,564.38 4,574.93 4,564.38 4,571.38 0.0K
09:05 4,573.08 4,577.60 4,570.04 4,574.87 0.0K
09:10 4,574.91 4,581.17 4,569.46 4,579.21 0.0K
09:15 4,580.72 4,583.35 4,575.94 4,583.35 0.0K
09:20 4,582.62 4,582.64 4,574.17 4,576.10 0.0K
09:25 4,575.79 4,581.64 4,573.70 4,578.30 0.0K
09:30 4,577.71 4,577.71 4,562.54 4,563.46 0.0K
09:35 4,564.05 4,573.32 4,563.97 4,573.32 0.0K
09:40 4,573.55 4,582.39 4,573.55 4,577.78 0.0K
09:45 4,578.12 4,578.12 4,567.48 4,568.04 0.0K
09:50 4,570.19 4,570.19 4,562.51 4,566.60 0.0K
09:55 4,568.16 4,568.23 4,558.66 4,559.27 0.0K
10:00 4,560.74 4,568.57 4,558.22 4,568.57 0.0K
10:05 4,568.99 4,575.61 4,568.41 4,575.51 0.0K
10:10 4,577.50 4,580.00 4,575.63 4,575.83 0.0K
10:15 4,574.72 4,577.10 4,574.36 4,574.36 0.0K
10:20 4,574.69 4,576.51 4,574.07 4,575.92 0.0K
10:25 4,576.15 4,576.27 4,570.79 4,570.79 0.0K
10:30 4,570.58 4,572.90 4,568.57 4,571.83 0.0K
10:35 4,571.61 4,574.43 4,571.61 4,573.80 0.0K
10:40 4,572.66 4,573.59 4,572.02 4,573.31 0.0K
10:45 4,573.08 4,574.10 4,569.88 4,569.88 0.0K
10:50 4,569.83 4,571.48 4,567.79 4,571.44 0.0K
10:55 4,571.92 4,572.15 4,569.24 4,570.05 0.0K
11:00 4,569.17 4,572.39 4,569.17 4,570.15 0.0K
11:05 4,570.32 4,573.66 4,569.57 4,572.86 0.0K
11:10 4,573.81 4,576.56 4,572.58 4,575.96 0.0K
11:15 4,574.86 4,576.36 4,574.27 4,574.72 0.0K
11:20 4,574.66 4,577.29 4,574.66 4,577.24 0.0K
11:25 4,577.21 4,577.34 4,575.47 4,575.78 0.0K
11:30 4,575.52 4,575.92 4,575.52 4,575.92 0.0K
12:30 4,589.78 4,590.27 4,584.91 4,586.10 0.0K
12:35 4,585.64 4,591.92 4,582.18 4,589.82 0.0K
12:40 4,590.65 4,590.65 4,583.77 4,584.25 0.0K
12:45 4,585.62 4,595.80 4,585.62 4,595.80 0.0K
12:50 4,595.13 4,596.41 4,593.09 4,596.06 0.0K
12:55 4,596.75 4,599.04 4,596.75 4,597.22 0.0K
13:00 4,597.04 4,597.89 4,595.97 4,596.75 0.0K
13:05 4,595.82 4,596.55 4,592.80 4,593.16 0.0K
13:10 4,594.87 4,594.87 4,587.66 4,587.66 0.0K
13:15 4,587.74 4,589.70 4,587.48 4,589.45 0.0K
13:20 4,589.26 4,590.43 4,584.32 4,584.32 0.0K
13:25 4,585.18 4,586.42 4,584.95 4,585.43 0.0K
13:30 4,585.06 4,587.90 4,583.69 4,587.90 0.0K
13:35 4,587.91 4,589.19 4,587.07 4,587.39 0.0K
13:40 4,588.58 4,588.78 4,585.63 4,585.63 0.0K
13:45 4,585.83 4,586.19 4,583.09 4,583.93 0.0K
13:50 4,583.46 4,585.70 4,581.93 4,585.39 0.0K
13:55 4,585.72 4,589.76 4,585.56 4,589.05 0.0K
14:00 4,589.24 4,590.42 4,586.16 4,586.16 0.0K
14:05 4,586.42 4,587.87 4,585.82 4,587.52 0.0K
14:10 4,588.02 4,589.46 4,586.29 4,589.46 0.0K
14:15 4,589.52 4,590.92 4,589.15 4,590.35 0.0K
14:20 4,590.58 4,591.13 4,589.49 4,590.86 0.0K
14:25 4,590.72 4,591.01 4,589.90 4,591.01 0.0K
14:30 4,590.43 4,590.43 4,585.61 4,585.83 0.0K
14:35 4,585.63 4,586.40 4,584.96 4,585.84 0.0K
14:40 4,585.35 4,587.03 4,585.02 4,587.03 0.0K
14:45 4,586.48 4,588.38 4,585.16 4,586.78 0.0K
14:50 4,586.77 4,587.48 4,586.00 4,586.44 0.0K
14:55 4,586.17 4,587.54 4,584.66 4,587.31 0.0K
15:00 4,587.80 4,588.60 4,585.02 4,585.02 0.0K
15:05 4,585.37 4,586.75 4,584.37 4,584.46 0.0K
15:10 4,583.64 4,585.21 4,580.89 4,582.18 0.0K
15:15 4,581.69 4,581.69 4,578.03 4,578.30 0.0K
15:20 4,577.99 4,581.95 4,576.83 4,581.80 0.0K
15:25 4,580.44 4,580.44 4,580.30 4,580.30 0.0K
15:30 4,580.30 4,580.30 4,573.88 4,573.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,567.12 4,627.09 4,564.29 4,593.89 0.0M
2025-09-25 4,582.82 4,582.82 4,547.32 4,560.26 0.0M
2025-09-24 4,585.53 4,585.53 4,529.12 4,538.12 0.0M
2025-09-22 4,564.38 4,599.04 4,558.22 4,573.88 0.0M
2025-09-19 4,557.45 4,612.41 4,528.64 4,544.25 0.0M
2025-09-18 4,484.46 4,525.56 4,445.05 4,508.28 0.0M
2025-09-17 4,484.43 4,491.79 4,443.57 4,472.92 0.0M
2025-09-16 4,503.13 4,539.06 4,499.03 4,513.13 0.0M
2025-09-12 4,496.61 4,506.11 4,468.32 4,474.56 0.0M
2025-09-11 4,466.46 4,479.01 4,431.12 4,458.77 0.0M
2025-09-10 4,475.10 4,487.96 4,463.25 4,480.90 0.0M
2025-09-09 4,523.25 4,541.54 4,483.78 4,483.78 0.0M
2025-09-08 4,507.96 4,529.92 4,489.16 4,528.06 0.0M
2025-09-05 4,485.91 4,501.23 4,457.70 4,483.14 0.0M
2025-09-04 4,381.15 4,425.19 4,380.58 4,424.59 0.0M
2025-09-03 4,445.50 4,468.73 4,375.71 4,385.18 0.0M
2025-09-02 4,333.46 4,436.02 4,333.46 4,427.00 0.0M
2025-09-01 4,308.36 4,342.77 4,284.09 4,316.20 0.0M
2025-08-29 4,309.36 4,343.93 4,309.36 4,332.44 0.0M
2025-08-28 4,236.24 4,333.59 4,222.26 4,302.95 0.0M
2025-08-27 4,250.20 4,263.77 4,233.62 4,251.94 0.0M
2025-08-26 4,286.09 4,286.09 4,228.00 4,256.58 0.0M
2025-08-25 4,281.98 4,311.96 4,270.26 4,296.00 0.0M
2025-08-22 4,223.29 4,252.84 4,209.68 4,245.15 0.0M
2025-08-21 4,211.89 4,226.69 4,195.05 4,215.24 0.0M
2025-08-20 4,244.81 4,254.29 4,207.54 4,218.16 0.0M
2025-08-19 4,231.08 4,252.59 4,214.87 4,232.86 0.0M
2025-08-18 4,179.43 4,226.46 4,177.20 4,211.51 0.0M
2025-08-15 4,141.29 4,170.03 4,128.87 4,168.58 0.0M
2025-08-14 4,173.53 4,173.53 4,111.83 4,116.47 0.0M
2025-08-13 4,227.73 4,237.11 4,201.83 4,206.18 0.0M
2025-08-12 4,167.12 4,225.24 4,165.69 4,203.22 0.0M
2025-08-08 4,093.65 4,157.67 4,093.65 4,139.12 0.0M
2025-08-07 4,049.59 4,098.22 4,047.80 4,075.87 0.0M
2025-08-06 3,991.36 4,075.38 3,991.36 4,069.48 0.0M
2025-08-05 3,964.03 3,995.54 3,958.85 3,986.49 0.0M
2025-08-04 3,941.51 3,987.50 3,917.50 3,963.33 0.0M
2025-08-01 4,019.27 4,043.04 3,987.17 3,997.30 0.0M
2025-07-31 3,971.88 3,999.29 3,962.32 3,988.19 0.0M
2025-07-30 3,933.79 3,947.46 3,923.19 3,947.00 0.0M
2025-07-29 3,934.13 3,934.13 3,907.72 3,922.90 0.0M
2025-07-28 3,994.59 3,994.59 3,962.41 3,962.42 0.0M
2025-07-25 4,005.33 4,007.63 3,988.59 3,999.04 0.0M
2025-07-24 4,005.96 4,045.72 4,002.64 4,033.46 0.0M
2025-07-23 3,919.38 3,996.78 3,917.22 3,974.62 0.0M
2025-07-22 3,827.43 3,872.20 3,819.05 3,855.84 0.0M
2025-07-18 3,850.77 3,850.77 3,826.56 3,829.59 0.0M
2025-07-17 3,819.75 3,845.34 3,805.95 3,840.34 0.0M
2025-07-16 3,826.46 3,832.47 3,798.11 3,821.52 0.0M
2025-07-15 3,858.65 3,858.65 3,820.34 3,822.32 0.0M
2025-07-14 3,874.66 3,894.26 3,855.50 3,877.36 0.0M
2025-07-11 3,865.73 3,896.76 3,853.55 3,863.04 0.0M
2025-07-10 3,851.69 3,851.69 3,813.25 3,844.55 0.0M
2025-07-09 3,855.27 3,876.75 3,844.38 3,863.11 0.0M
2025-07-08 3,836.99 3,864.51 3,807.67 3,843.17 0.0M
2025-07-07 3,844.01 3,853.44 3,814.83 3,824.01 0.0M
2025-07-04 3,860.98 3,868.13 3,811.13 3,831.64 0.0M
2025-07-03 3,813.81 3,878.86 3,804.66 3,854.85 0.0M
2025-07-02 3,802.51 3,837.23 3,790.80 3,826.77 0.0M
2025-07-01 3,797.10 3,811.29 3,784.73 3,800.19 0.0M
2025-06-30 3,826.79 3,836.19 3,802.74 3,820.78 0.0M
2025-06-27 3,773.95 3,806.91 3,769.58 3,802.51 0.0M
2025-06-26 3,712.79 3,763.22 3,707.36 3,762.79 0.0M
2025-06-25 3,727.24 3,727.24 3,693.69 3,704.84 0.0M
2025-06-24 3,772.34 3,793.83 3,729.06 3,741.47 0.0M
2025-06-23 3,774.43 3,788.71 3,739.30 3,746.53 0.0M
2025-06-20 3,772.85 3,799.22 3,764.64 3,764.64 0.0M
2025-06-19 3,813.49 3,813.49 3,778.11 3,788.81 0.0M
2025-06-18 3,774.29 3,823.82 3,774.29 3,820.60 0.0M
2025-06-17 3,786.50 3,796.59 3,777.44 3,785.27 0.0M
2025-06-16 3,769.31 3,798.31 3,761.17 3,789.94 0.0M
2025-06-14 3,750.81 3,726.83 3,726.83 3,726.83 0.0M
2025-06-13 3,750.81 3,751.75 3,703.94 3,726.83 0.0M
2025-06-12 3,769.39 3,784.78 3,746.91 3,760.67 0.0M
2025-06-11 3,761.66 3,782.02 3,744.70 3,773.23 0.0M
2025-06-10 3,760.05 3,778.69 3,744.77 3,750.46 0.0M
2025-06-09 3,785.03 3,801.55 3,753.89 3,758.94 0.0M
2025-06-06 3,764.65 3,773.46 3,755.99 3,766.64 0.0M
2025-06-05 3,769.73 3,771.07 3,744.40 3,758.18 0.0M
2025-06-04 3,773.82 3,801.80 3,769.90 3,786.87 0.0M
2025-06-03 3,813.90 3,820.20 3,767.96 3,767.96 0.0M
2025-06-02 3,827.43 3,832.55 3,795.23 3,810.47 0.0M
2025-05-30 3,789.66 3,851.01 3,788.99 3,843.65 0.0M
2025-05-29 3,802.92 3,841.94 3,802.92 3,831.55 0.0M
2025-05-28 3,807.57 3,828.67 3,784.15 3,784.15 0.0M
2025-05-27 3,758.76 3,788.24 3,755.67 3,778.06 0.0M
2025-05-26 3,764.95 3,774.14 3,747.68 3,751.37 0.0M
2025-05-23 3,748.55 3,769.96 3,748.55 3,766.58 0.0M
2025-05-22 3,772.67 3,772.67 3,738.07 3,746.23 0.0M
2025-05-21 3,791.18 3,804.37 3,784.34 3,796.31 0.0M
2025-05-20 3,798.82 3,810.12 3,741.01 3,759.51 0.0M
2025-05-19 3,791.92 3,811.33 3,769.54 3,773.86 0.0M
2025-05-16 3,764.69 3,782.28 3,756.47 3,774.52 0.0M
2025-05-15 3,733.52 3,751.82 3,713.37 3,745.87 0.0M
2025-05-14 3,773.32 3,775.41 3,710.01 3,740.77 0.0M
2025-05-13 3,788.23 3,800.83 3,764.46 3,768.96 0.0M
2025-05-12 3,723.66 3,735.41 3,705.40 3,730.62 0.0M
2025-05-09 3,683.11 3,710.60 3,666.31 3,701.49 0.0M
2025-05-08 3,642.01 3,654.90 3,602.08 3,645.30 0.0M
2025-05-07 3,589.52 3,654.38 3,589.52 3,648.07 0.0M
2025-05-02 3,590.46 3,609.90 3,541.86 3,546.52 0.0M
2025-05-01 3,590.72 3,607.37 3,543.90 3,590.22 0.0M
2025-04-30 3,617.65 3,623.63 3,594.95 3,612.40 0.0M
2025-04-28 3,579.86 3,610.37 3,575.63 3,592.91 0.0M
2025-04-25 3,539.96 3,566.25 3,532.69 3,545.26 0.0M
2025-04-24 3,512.73 3,534.80 3,507.01 3,518.41 0.0M
2025-04-23 3,477.05 3,501.38 3,469.39 3,498.48 0.0M
2025-04-22 3,353.64 3,421.31 3,347.48 3,418.01 0.0M
2025-04-21 3,355.30 3,364.58 3,323.52 3,332.89 0.0M
2025-04-18 3,347.11 3,376.45 3,324.83 3,370.32 0.0M
2025-04-17 3,294.78 3,327.02 3,290.93 3,325.30 0.0M
2025-04-16 3,310.60 3,323.40 3,280.10 3,304.25 0.0M
2025-04-15 3,346.14 3,351.12 3,316.62 3,323.57 0.0M
2025-04-14 3,333.39 3,350.25 3,308.66 3,308.66 0.0M
2025-04-11 3,327.92 3,328.38 3,209.83 3,295.58 0.0M
2025-04-10 3,200.16 3,399.20 3,200.16 3,388.00 0.0M
2025-04-09 3,181.96 3,190.32 3,095.07 3,140.32 0.0M
2025-04-08 3,106.85 3,276.36 3,105.51 3,220.49 0.0M
2025-04-07 3,245.49 3,246.61 2,971.23 3,048.05 0.0M
2025-04-04 3,360.12 3,381.81 3,243.47 3,307.47 0.0M
2025-04-03 3,414.31 3,423.67 3,329.99 3,417.52 0.0M
2025-04-02 3,512.52 3,512.52 3,457.48 3,476.40 0.0M
2025-04-01 3,545.41 3,560.34 3,513.48 3,521.01 0.0M
2025-03-31 3,565.17 3,565.17 3,469.81 3,496.64 0.0M
2025-03-28 3,668.12 3,669.51 3,614.05 3,630.24 0.0M
2025-03-27 3,679.71 3,715.39 3,666.18 3,715.39 0.0M
2025-03-26 3,702.04 3,702.04 3,661.67 3,688.74 0.0M
2025-03-25 3,686.64 3,691.32 3,644.94 3,662.30 0.0M
2025-03-24 3,698.91 3,702.14 3,630.27 3,651.64 0.0M
2025-03-21 3,675.65 3,728.05 3,675.65 3,690.53 0.0M
2025-03-19 3,666.22 3,732.24 3,659.23 3,719.36 0.0M
2025-03-18 3,595.73 3,693.76 3,595.73 3,634.14 0.0M
2025-03-17 3,516.05 3,552.41 3,515.85 3,541.72 0.0M
2025-03-14 3,466.74 3,492.98 3,455.03 3,481.95 0.0M
2025-03-13 3,475.96 3,500.03 3,469.63 3,472.42 0.0M
2025-03-12 3,440.11 3,476.35 3,435.25 3,469.89 0.0M
2025-03-11 3,454.42 3,455.68 3,391.53 3,454.27 0.0M
2025-03-10 3,485.07 3,503.45 3,466.80 3,480.83 0.0M
2025-03-07 3,455.27 3,491.48 3,429.34 3,478.73 0.0M
2025-03-06 3,487.56 3,513.96 3,487.56 3,495.63 0.0M
2025-03-05 3,458.67 3,479.75 3,440.57 3,474.16 0.0M
2025-03-04 3,472.57 3,472.68 3,426.89 3,453.09 0.0M
2025-03-03 3,453.37 3,491.53 3,435.88 3,489.52 0.0M
2025-02-28 3,443.44 3,467.78 3,402.70 3,411.77 0.0M
2025-02-27 3,438.24 3,484.65 3,438.24 3,468.61 0.0M
2025-02-26 3,455.28 3,459.53 3,394.88 3,419.41 0.0M
2025-02-25 3,356.56 3,492.57 3,354.70 3,471.94 0.0M
2025-02-21 3,283.04 3,311.43 3,280.87 3,311.10 0.0M
2025-02-20 3,308.06 3,319.09 3,279.37 3,290.76 0.0M
2025-02-19 3,365.99 3,373.89 3,319.41 3,321.85 0.0M
2025-02-18 3,370.81 3,388.69 3,354.34 3,367.97 0.0M
2025-02-17 3,380.03 3,411.95 3,377.36 3,379.23 0.0M
2025-02-14 3,424.84 3,438.30 3,390.97 3,391.77 0.0M
2025-02-13 3,416.51 3,448.04 3,416.51 3,439.76 0.0M
2025-02-12 3,394.71 3,394.71 3,368.74 3,387.11 0.0M
2025-02-10 3,427.79 3,427.79 3,388.40 3,400.07 0.0M
2025-02-07 3,475.20 3,475.20 3,430.33 3,449.72 0.0M
2025-02-06 3,502.11 3,545.20 3,468.03 3,482.81 0.0M
2025-02-05 3,504.88 3,524.63 3,481.79 3,496.57 0.0M
2025-02-04 3,503.57 3,510.26 3,465.58 3,494.99 0.0M
2025-02-03 3,493.44 3,502.02 3,462.09 3,475.15 0.0M
2025-01-31 3,536.67 3,553.58 3,526.68 3,544.46 0.0M
2025-01-30 3,515.65 3,550.65 3,512.57 3,549.44 0.0M
2025-01-29 3,524.75 3,529.23 3,508.74 3,516.53 0.0M
2025-01-28 3,509.59 3,529.86 3,488.46 3,509.69 0.0M
2025-01-27 3,531.66 3,536.70 3,502.61 3,515.43 0.0M
2025-01-24 3,502.56 3,530.84 3,483.24 3,492.50 0.0M
2025-01-23 3,494.21 3,497.22 3,473.66 3,488.67 0.0M
2025-01-22 3,497.87 3,501.25 3,471.39 3,477.30 0.0M
2025-01-21 3,503.31 3,505.49 3,464.31 3,483.86 0.0M
2025-01-20 3,474.64 3,507.93 3,473.40 3,491.08 0.0M
2025-01-17 3,459.66 3,461.67 3,422.94 3,452.11 0.0M
2025-01-16 3,508.30 3,513.38 3,468.92 3,471.57 0.0M
2025-01-15 3,534.76 3,541.51 3,477.06 3,487.33 0.0M
2025-01-14 3,516.65 3,545.16 3,488.58 3,507.54 0.0M
2025-01-10 3,548.10 3,561.65 3,513.74 3,514.48 0.0M
2025-01-09 3,626.03 3,626.62 3,539.67 3,539.72 0.0M
2025-01-08 3,667.62 3,670.62 3,627.38 3,638.09 0.0M
2025-01-07 3,692.42 3,705.71 3,659.03 3,682.02 0.0M
2025-01-06 3,737.35 3,739.54 3,672.79 3,691.39 0.0M