Tokyo SE TOPIX17 Power

PWGA17.T
🏛️ Japan →
99.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 98.92 99.07 98.28 98.35 0.0K
09:05 98.29 98.43 98.08 98.37 0.0K
09:10 98.35 98.50 98.25 98.43 0.0K
09:15 98.44 99.05 98.42 99.00 0.0K
09:20 98.93 99.10 98.92 99.09 0.0K
09:25 99.11 99.17 98.96 99.06 0.0K
09:30 99.05 99.20 99.01 99.02 0.0K
09:35 99.03 99.16 98.96 99.16 0.0K
09:40 99.18 99.21 99.04 99.04 0.0K
09:45 99.05 99.07 98.82 98.85 0.0K
09:50 98.86 99.08 98.86 99.06 0.0K
09:55 99.10 99.24 99.00 99.00 0.0K
10:00 98.97 99.09 98.96 99.07 0.0K
10:05 99.09 99.09 99.04 99.05 0.0K
10:10 99.03 99.16 98.99 99.12 0.0K
10:15 99.12 99.15 99.02 99.11 0.0K
10:20 99.11 99.16 99.06 99.13 0.0K
10:25 99.13 99.19 99.05 99.19 0.0K
10:30 99.17 99.26 99.16 99.25 0.0K
10:35 99.27 99.33 99.27 99.30 0.0K
10:40 99.30 99.33 99.28 99.32 0.0K
10:45 99.30 99.42 99.30 99.42 0.0K
10:50 99.39 99.48 99.37 99.37 0.0K
10:55 99.38 99.44 99.36 99.36 0.0K
11:00 99.37 99.37 99.13 99.17 0.0K
11:05 99.20 99.29 99.18 99.18 0.0K
11:10 99.16 99.16 99.02 99.05 0.0K
11:15 99.05 99.05 98.96 99.01 0.0K
11:20 98.99 98.99 98.92 98.99 0.0K
11:25 99.02 99.04 98.98 99.02 0.0K
11:30 99.02 99.02 99.02 99.02 0.0K
12:30 99.16 99.46 99.12 99.46 0.0K
12:35 99.46 99.54 99.37 99.40 0.0K
12:40 99.37 99.40 99.25 99.30 0.0K
12:45 99.30 99.40 99.29 99.35 0.0K
12:50 99.34 99.36 99.22 99.28 0.0K
12:55 99.28 99.38 99.22 99.24 0.0K
13:00 99.24 99.24 99.12 99.20 0.0K
13:05 99.20 99.20 99.07 99.07 0.0K
13:10 99.09 99.14 99.05 99.07 0.0K
13:15 99.09 99.11 99.04 99.10 0.0K
13:20 99.08 99.15 99.03 99.04 0.0K
13:25 99.04 99.08 99.03 99.03 0.0K
13:30 99.03 99.09 99.00 99.01 0.0K
13:35 99.01 99.03 99.00 99.01 0.0K
13:40 99.01 99.12 99.01 99.10 0.0K
13:45 99.08 99.12 99.07 99.11 0.0K
13:50 99.11 99.11 98.93 98.93 0.0K
13:55 98.95 99.06 98.95 99.06 0.0K
14:00 99.06 99.07 98.98 98.99 0.0K
14:05 98.99 99.02 98.98 98.98 0.0K
14:10 98.97 99.03 98.97 99.02 0.0K
14:15 99.03 99.13 99.02 99.13 0.0K
14:20 99.14 99.18 99.13 99.16 0.0K
14:25 99.16 99.25 99.14 99.18 0.0K
14:30 99.18 99.18 99.03 99.07 0.0K
14:35 99.08 99.15 99.07 99.13 0.0K
14:40 99.13 99.13 99.06 99.12 0.0K
14:45 99.11 99.18 99.11 99.15 0.0K
14:50 99.16 99.19 99.15 99.17 0.0K
14:55 99.17 99.20 99.14 99.19 0.0K
15:00 99.23 99.24 99.18 99.22 0.0K
15:05 99.24 99.28 99.20 99.28 0.0K
15:10 99.28 99.41 99.28 99.40 0.0K
15:15 99.40 99.40 99.23 99.24 0.0K
15:20 99.24 99.44 99.24 99.41 0.0K
15:25 99.44 99.44 99.44 99.44 0.0K
15:30 99.44 99.44 99.43 99.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 99.09 100.44 98.91 99.80 0.0M
2025-09-25 98.92 99.54 98.08 99.43 0.0M
2025-09-24 98.85 98.85 97.81 98.10 0.0M
2025-09-22 98.41 99.09 98.25 98.34 0.0M
2025-09-19 97.59 99.52 97.45 98.35 0.0M
2025-09-18 100.38 100.45 97.95 98.22 0.0M
2025-09-17 101.79 101.95 100.40 100.54 0.0M
2025-09-16 103.52 104.70 103.43 103.58 0.0M
2025-09-12 103.66 104.18 103.24 103.34 0.0M
2025-09-11 104.01 104.71 103.12 103.88 0.0M
2025-09-10 101.39 104.59 101.32 102.71 0.0M
2025-09-09 101.78 101.89 100.86 101.05 0.0M
2025-09-08 100.80 101.70 100.36 101.50 0.0M
2025-09-05 100.68 101.06 100.07 100.53 0.0M
2025-09-04 100.10 101.31 99.72 100.74 0.0M
2025-09-03 102.80 102.85 99.37 100.04 0.0M
2025-09-02 101.32 102.50 101.29 102.24 0.0M
2025-09-01 100.00 101.30 99.24 100.95 0.0M
2025-08-29 99.77 100.10 98.71 99.62 0.0M
2025-08-28 99.41 100.64 99.32 100.60 0.0M
2025-08-27 98.44 100.30 98.37 99.96 0.0M
2025-08-26 100.30 100.61 97.61 98.05 0.0M
2025-08-25 102.35 102.73 100.09 100.21 0.0M
2025-08-22 100.82 102.19 100.44 101.95 0.0M
2025-08-21 99.87 100.50 99.35 100.50 0.0M
2025-08-20 100.50 100.56 99.34 100.30 0.0M
2025-08-19 99.21 100.36 98.90 100.10 0.0M
2025-08-18 101.34 101.63 99.10 99.18 0.0M
2025-08-15 98.90 100.65 98.90 100.58 0.0M
2025-08-14 97.52 99.16 97.07 98.28 0.0M
2025-08-13 97.14 98.21 97.14 97.79 0.0M
2025-08-12 96.92 97.91 96.76 96.92 0.0M
2025-08-08 95.32 96.60 95.32 95.96 0.0M
2025-08-07 93.45 95.21 93.12 95.19 0.0M
2025-08-06 92.25 93.39 92.10 93.06 0.0M
2025-08-05 90.88 92.85 90.83 91.75 0.0M
2025-08-04 90.05 90.62 89.30 90.05 0.0M
2025-08-01 88.99 91.23 88.92 90.72 0.0M
2025-07-31 88.31 89.35 87.82 88.12 0.0M
2025-07-30 87.80 88.28 87.01 88.21 0.0M
2025-07-29 87.72 87.79 86.75 87.78 0.0M
2025-07-28 88.51 88.88 88.00 88.25 0.0M
2025-07-25 88.44 88.99 87.83 88.59 0.0M
2025-07-24 87.59 88.88 87.18 88.39 0.0M
2025-07-23 86.22 87.77 86.00 87.43 0.0M
2025-07-22 85.58 86.44 84.55 85.52 0.0M
2025-07-18 84.46 84.72 83.89 84.54 0.0M
2025-07-17 84.07 84.39 83.51 84.29 0.0M
2025-07-16 84.44 84.81 83.84 84.37 0.0M
2025-07-15 84.64 85.01 84.15 84.53 0.0M
2025-07-14 82.99 84.29 82.87 84.05 0.0M
2025-07-11 84.05 84.39 82.82 82.82 0.0M
2025-07-10 85.10 85.27 83.43 83.70 0.0M
2025-07-09 85.58 86.30 84.72 85.13 0.0M
2025-07-08 84.69 85.87 84.58 85.32 0.0M
2025-07-07 86.21 86.54 85.23 85.38 0.0M
2025-07-04 85.44 86.31 85.03 86.10 0.0M
2025-07-03 84.37 85.22 83.77 85.00 0.0M
2025-07-02 85.34 85.49 84.29 84.82 0.0M
2025-07-01 82.87 84.73 82.81 84.43 0.0M
2025-06-30 81.24 82.73 81.15 82.73 0.0M
2025-06-27 80.41 81.27 80.36 80.98 0.0M
2025-06-26 79.16 80.53 79.16 80.50 0.0M
2025-06-25 79.87 79.88 78.87 78.87 0.0M
2025-06-24 80.41 81.11 79.85 79.93 0.0M
2025-06-23 81.26 81.43 79.95 80.06 0.0M
2025-06-20 82.24 82.29 81.34 81.34 0.0M
2025-06-19 82.15 82.32 81.72 82.22 0.0M
2025-06-18 80.54 81.97 80.54 81.78 0.0M
2025-06-17 79.70 80.54 79.64 80.42 0.0M
2025-06-16 79.56 80.27 79.38 79.69 0.0M
2025-06-14 77.78 78.89 78.89 78.89 0.0M
2025-06-13 77.78 79.07 77.38 78.89 0.0M
2025-06-12 77.82 78.05 77.19 77.97 0.0M
2025-06-11 78.68 78.78 77.71 77.98 0.0M
2025-06-10 79.31 79.50 78.32 78.62 0.0M
2025-06-09 78.95 79.24 78.64 78.97 0.0M
2025-06-06 78.72 78.98 78.52 78.73 0.0M
2025-06-05 78.67 78.99 78.33 78.43 0.0M
2025-06-04 78.82 79.24 78.72 78.83 0.0M
2025-06-03 79.61 79.61 78.71 78.76 0.0M
2025-06-02 80.11 80.25 79.44 79.93 0.0M
2025-05-30 79.38 80.46 79.33 80.46 0.0M
2025-05-29 79.68 80.00 79.33 79.72 0.0M
2025-05-28 80.38 80.39 79.60 79.62 0.0M
2025-05-27 80.25 80.25 79.54 80.02 0.0M
2025-05-26 79.59 80.06 79.25 80.06 0.0M
2025-05-23 79.44 79.69 79.25 79.38 0.0M
2025-05-22 79.71 79.85 79.01 79.48 0.0M
2025-05-21 80.18 80.29 79.77 79.98 0.0M
2025-05-20 80.80 80.80 79.25 79.30 0.0M
2025-05-19 80.97 81.04 80.44 80.74 0.0M
2025-05-16 80.71 80.72 80.00 80.45 0.0M
2025-05-15 80.88 81.29 80.48 80.84 0.0M
2025-05-14 81.13 81.20 80.10 81.16 0.0M
2025-05-13 82.77 82.77 81.24 81.34 0.0M
2025-05-12 82.42 82.82 82.07 82.66 0.0M
2025-05-09 82.17 82.75 81.62 82.03 0.0M
2025-05-08 82.13 82.13 80.91 81.65 0.0M
2025-05-07 82.53 82.77 81.27 81.78 0.0M
2025-05-02 81.87 82.24 81.22 82.01 0.0M
2025-05-01 81.86 82.22 81.28 81.81 0.0M
2025-04-30 82.87 83.33 82.12 82.55 0.0M
2025-04-28 82.53 83.63 81.94 82.29 0.0M
2025-04-25 80.97 81.91 80.54 81.85 0.0M
2025-04-24 81.62 81.62 80.40 80.60 0.0M
2025-04-23 81.50 82.04 80.90 81.57 0.0M
2025-04-22 78.90 80.43 78.85 80.24 0.0M
2025-04-21 78.69 78.93 77.92 78.63 0.0M
2025-04-18 78.17 79.28 77.99 78.96 0.0M
2025-04-17 77.81 78.43 77.43 77.85 0.0M
2025-04-16 77.66 77.88 77.01 77.51 0.0M
2025-04-15 79.31 79.51 77.70 77.80 0.0M
2025-04-14 79.01 79.79 78.86 78.93 0.0M
2025-04-11 77.60 78.49 75.94 78.21 0.0M
2025-04-10 76.92 79.24 76.92 78.98 0.0M
2025-04-09 75.95 75.99 74.34 75.32 0.0M
2025-04-08 75.17 77.42 74.86 76.52 0.0M
2025-04-07 77.33 77.52 72.00 73.92 0.0M
2025-04-04 78.66 79.85 77.78 78.77 0.0M
2025-04-03 78.13 79.21 77.25 79.00 0.0M
2025-04-02 81.54 81.54 79.64 79.67 0.0M
2025-04-01 82.45 83.21 81.75 81.92 0.0M
2025-03-31 82.01 82.01 80.35 81.11 0.0M
2025-03-28 84.03 84.16 82.82 83.08 0.0M
2025-03-27 84.19 85.27 84.05 84.88 0.0M
2025-03-26 85.43 85.43 84.07 84.30 0.0M
2025-03-25 85.17 85.33 84.27 84.96 0.0M
2025-03-24 85.89 86.03 84.98 85.64 0.0M
2025-03-21 86.90 87.46 86.24 86.24 0.0M
2025-03-19 85.38 86.69 85.33 86.41 0.0M
2025-03-18 85.40 85.47 84.22 84.71 0.0M
2025-03-17 83.54 85.25 83.11 84.77 0.0M
2025-03-14 82.72 83.56 82.51 83.19 0.0M
2025-03-13 81.54 82.36 81.41 82.26 0.0M
2025-03-12 80.26 82.33 80.26 81.96 0.0M
2025-03-11 80.68 80.68 78.70 80.40 0.0M
2025-03-10 80.99 81.46 80.74 80.83 0.0M
2025-03-07 80.73 81.14 80.15 80.92 0.0M
2025-03-06 80.98 81.29 80.55 80.79 0.0M
2025-03-05 80.79 81.59 80.49 81.04 0.0M
2025-03-04 80.91 81.22 80.51 80.63 0.0M
2025-03-03 81.04 81.64 80.51 81.44 0.0M
2025-02-28 80.11 80.82 79.87 80.22 0.0M
2025-02-27 80.05 80.31 79.68 79.99 0.0M
2025-02-26 80.10 80.29 79.38 80.20 0.0M
2025-02-25 79.74 80.00 79.00 79.95 0.0M
2025-02-21 79.26 79.94 79.10 79.24 0.0M
2025-02-20 79.24 79.45 78.72 79.10 0.0M
2025-02-19 79.54 80.22 78.74 78.83 0.0M
2025-02-18 78.86 79.65 78.84 79.38 0.0M
2025-02-17 78.44 79.17 78.15 78.29 0.0M
2025-02-14 77.84 78.65 77.76 77.96 0.0M
2025-02-13 77.52 78.07 77.40 77.66 0.0M
2025-02-12 77.93 77.93 76.80 77.08 0.0M
2025-02-10 77.71 78.13 77.54 77.95 0.0M
2025-02-07 77.99 78.14 77.47 77.54 0.0M
2025-02-06 78.11 78.67 77.87 78.19 0.0M
2025-02-05 77.64 78.01 77.24 77.68 0.0M
2025-02-04 78.10 78.10 76.95 77.31 0.0M
2025-02-03 78.78 79.12 77.71 77.78 0.0M
2025-01-31 77.77 79.11 77.42 78.61 0.0M
2025-01-30 77.07 77.95 77.04 77.95 0.0M
2025-01-29 76.91 77.62 76.90 77.36 0.0M
2025-01-28 77.53 77.56 76.77 77.04 0.0M
2025-01-27 78.52 78.52 77.56 78.04 0.0M
2025-01-24 77.77 78.57 77.49 77.50 0.0M
2025-01-23 77.52 77.55 76.42 77.40 0.0M
2025-01-22 78.08 78.79 77.52 78.09 0.0M
2025-01-21 78.67 78.76 77.66 77.86 0.0M
2025-01-20 77.84 78.67 77.67 78.35 0.0M
2025-01-17 77.52 78.01 77.02 77.77 0.0M
2025-01-16 78.04 78.08 77.22 77.38 0.0M
2025-01-15 77.56 77.70 76.75 77.47 0.0M
2025-01-14 78.43 78.75 76.86 77.27 0.0M
2025-01-10 79.41 79.57 78.76 78.79 0.0M
2025-01-09 80.56 80.64 79.43 79.57 0.0M
2025-01-08 81.19 81.57 80.67 80.85 0.0M
2025-01-07 82.08 82.08 81.05 81.50 0.0M
2025-01-06 83.25 83.25 81.75 82.32 0.0M