Fund Creation Group Co Ltd (3266)

3266
🏛️ Japon →
98.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 87.00 88.00 85.00 88.00 0.1M
2021-12-29 84.00 87.00 84.00 87.00 0.1M
2021-12-28 82.00 84.00 82.00 84.00 0.1M
2021-12-27 83.00 83.00 82.00 82.00 0.1M
2021-12-24 82.00 82.00 81.00 81.00 0.1M
2021-12-23 80.00 82.00 80.00 82.00 0.1M
2021-12-22 82.00 82.00 80.00 80.00 0.2M
2021-12-21 81.00 82.00 81.00 81.00 0.1M
2021-12-20 83.00 83.00 80.00 82.00 0.1M
2021-12-17 83.00 84.00 82.00 82.00 0.1M
2021-12-16 84.00 84.00 83.00 83.00 0.0M
2021-12-15 83.00 84.00 83.00 83.00 0.0M
2021-12-14 84.00 85.00 82.00 82.00 0.1M
2021-12-13 84.00 85.00 84.00 84.00 0.0M
2021-12-10 84.00 85.00 84.00 84.00 0.1M
2021-12-09 85.00 85.00 84.00 84.00 0.0M
2021-12-08 84.00 85.00 83.00 85.00 0.1M
2021-12-07 83.00 84.00 83.00 84.00 0.1M
2021-12-06 84.00 84.00 83.00 83.00 0.0M
2021-12-03 83.00 84.00 82.00 84.00 0.2M
2021-12-02 83.00 85.00 82.00 83.00 0.2M
2021-12-01 90.00 91.00 82.00 86.00 1.3M
2021-11-30 80.00 81.00 80.00 80.00 0.1M
2021-11-29 80.00 83.00 79.00 81.00 0.3M
2021-11-26 86.00 87.00 84.00 86.00 0.1M
2021-11-25 85.00 86.00 84.00 86.00 0.1M
2021-11-24 84.00 85.00 84.00 85.00 0.1M
2021-11-22 85.00 85.00 84.00 84.00 0.1M
2021-11-19 85.00 86.00 85.00 85.00 0.0M
2021-11-18 86.00 87.00 85.00 85.00 0.0M
2021-11-17 86.00 87.00 86.00 86.00 0.0M
2021-11-16 87.00 87.00 86.00 87.00 0.0M
2021-11-15 87.00 87.00 86.00 87.00 0.0M
2021-11-12 86.00 87.00 85.00 87.00 0.0M
2021-11-11 86.00 87.00 86.00 86.00 0.0M
2021-11-10 86.00 87.00 85.00 87.00 0.1M
2021-11-09 87.00 87.00 86.00 87.00 0.1M
2021-11-08 87.00 88.00 87.00 87.00 0.0M
2021-11-05 87.00 89.00 87.00 88.00 0.0M
2021-11-04 88.00 89.00 87.00 88.00 0.0M
2021-11-02 88.00 89.00 87.00 88.00 0.0M
2021-11-01 89.00 89.00 88.00 89.00 0.0M
2021-10-29 88.00 89.00 88.00 88.00 0.1M
2021-10-28 87.00 89.00 86.00 89.00 0.1M
2021-10-27 88.00 88.00 86.00 88.00 0.1M
2021-10-26 86.00 88.00 86.00 88.00 0.0M
2021-10-25 87.00 88.00 86.00 86.00 0.1M
2021-10-22 85.00 87.00 85.00 87.00 0.1M
2021-10-21 86.00 86.00 85.00 85.00 0.1M
2021-10-20 86.00 87.00 86.00 86.00 0.1M
2021-10-19 87.00 88.00 86.00 87.00 0.0M
2021-10-18 87.00 88.00 87.00 88.00 0.0M
2021-10-15 86.00 88.00 86.00 87.00 0.1M
2021-10-14 86.00 87.00 86.00 87.00 0.0M
2021-10-13 87.00 87.00 85.00 86.00 0.1M
2021-10-12 88.00 88.00 87.00 88.00 0.0M
2021-10-11 89.00 89.00 87.00 88.00 0.1M
2021-10-08 87.00 88.00 86.00 88.00 0.1M
2021-10-07 86.00 87.00 85.00 86.00 0.1M
2021-10-06 87.00 88.00 85.00 85.00 0.1M
2021-10-05 88.00 89.00 84.00 87.00 0.3M
2021-10-04 91.00 92.00 89.00 89.00 0.0M
2021-10-01 91.00 92.00 90.00 90.00 0.0M
2021-09-30 91.00 92.00 91.00 92.00 0.0M
2021-09-29 90.00 91.00 90.00 90.00 0.1M
2021-09-28 91.00 92.00 90.00 90.00 0.0M
2021-09-27 90.00 92.00 90.00 91.00 0.1M
2021-09-24 89.00 92.00 89.00 90.00 0.1M
2021-09-22 89.00 90.00 88.00 88.00 0.2M
2021-09-21 89.00 93.00 89.00 91.00 0.1M
2021-09-17 89.00 92.00 89.00 92.00 0.1M
2021-09-16 93.00 93.00 90.00 90.00 0.1M
2021-09-15 94.00 95.00 93.00 93.00 0.1M
2021-09-14 94.00 95.00 93.00 95.00 0.1M
2021-09-13 94.00 94.00 93.00 94.00 0.0M
2021-09-10 92.00 94.00 92.00 94.00 0.0M
2021-09-09 93.00 93.00 92.00 92.00 0.0M
2021-09-08 93.00 94.00 92.00 92.00 0.1M
2021-09-07 92.00 94.00 91.00 93.00 0.1M
2021-09-06 91.00 92.00 90.00 92.00 0.1M
2021-09-03 89.00 91.00 89.00 90.00 0.0M
2021-09-02 92.00 92.00 89.00 90.00 0.1M
2021-09-01 90.00 92.00 90.00 91.00 0.0M
2021-08-31 92.00 92.00 91.00 91.00 0.0M
2021-08-30 92.00 92.00 90.00 91.00 0.1M
2021-08-27 91.00 91.00 90.00 91.00 0.0M
2021-08-26 89.00 91.00 89.00 91.00 0.0M
2021-08-25 90.00 91.00 90.00 90.00 0.0M
2021-08-24 88.00 91.00 88.00 91.00 0.1M
2021-08-23 88.00 89.00 88.00 89.00 0.0M
2021-08-20 88.00 89.00 87.00 87.00 0.1M
2021-08-19 88.00 90.00 88.00 88.00 0.1M
2021-08-18 86.00 89.00 86.00 89.00 0.1M
2021-08-17 89.00 90.00 86.00 86.00 0.2M
2021-08-16 92.00 92.00 89.00 89.00 0.2M
2021-08-13 92.00 94.00 91.00 93.00 0.1M
2021-08-12 91.00 92.00 90.00 92.00 0.2M
2021-08-11 94.00 96.00 90.00 91.00 0.5M
2021-08-10 89.00 91.00 89.00 89.00 0.1M
2021-08-06 88.00 90.00 88.00 88.00 0.1M
2021-08-05 88.00 89.00 88.00 88.00 0.0M
2021-08-04 88.00 89.00 88.00 88.00 0.0M
2021-08-03 89.00 90.00 88.00 89.00 0.0M
2021-08-02 88.00 90.00 88.00 90.00 0.0M
2021-07-30 91.00 91.00 88.00 88.00 0.1M
2021-07-29 90.00 91.00 89.00 90.00 0.1M
2021-07-28 91.00 91.00 88.00 90.00 0.2M
2021-07-27 91.00 92.00 91.00 91.00 0.1M
2021-07-26 93.00 94.00 92.00 92.00 0.1M
2021-07-21 92.00 93.00 90.00 93.00 0.2M
2021-07-20 91.00 94.00 91.00 92.00 0.2M
2021-07-19 95.00 96.00 92.00 94.00 0.3M
2021-07-16 98.00 98.00 96.00 97.00 0.2M
2021-07-15 100.00 101.00 98.00 100.00 0.2M
2021-07-14 98.00 100.00 98.00 100.00 0.1M
2021-07-13 98.00 99.00 98.00 99.00 0.0M
2021-07-12 98.00 100.00 98.00 98.00 0.1M
2021-07-09 98.00 99.00 97.00 98.00 0.1M
2021-07-08 100.00 100.00 98.00 98.00 0.1M
2021-07-07 99.00 101.00 98.00 101.00 0.1M
2021-07-06 100.00 100.00 99.00 99.00 0.1M
2021-07-05 100.00 100.00 99.00 100.00 0.0M
2021-07-02 99.00 101.00 98.00 100.00 0.2M
2021-07-01 100.00 100.00 99.00 99.00 0.1M
2021-06-30 99.00 101.00 98.00 101.00 0.1M
2021-06-29 99.00 100.00 99.00 99.00 0.1M
2021-06-28 100.00 101.00 99.00 99.00 0.1M
2021-06-25 102.00 102.00 100.00 100.00 0.2M
2021-06-24 102.00 103.00 101.00 102.00 0.1M
2021-06-23 102.00 106.00 102.00 102.00 0.3M
2021-06-22 100.00 102.00 99.00 101.00 0.2M
2021-06-21 103.00 103.00 98.00 98.00 0.3M
2021-06-18 97.00 104.00 97.00 101.00 0.5M
2021-06-17 98.00 98.00 96.00 98.00 0.1M
2021-06-16 98.00 98.00 97.00 98.00 0.1M
2021-06-15 97.00 99.00 97.00 98.00 0.1M
2021-06-14 97.00 98.00 97.00 98.00 0.0M
2021-06-11 97.00 97.00 95.00 97.00 0.0M
2021-06-10 96.00 97.00 95.00 96.00 0.0M
2021-06-09 95.00 97.00 95.00 96.00 0.1M
2021-06-08 96.00 97.00 95.00 95.00 0.1M
2021-06-07 98.00 98.00 96.00 97.00 0.1M
2021-06-04 96.00 98.00 96.00 97.00 0.0M
2021-06-03 97.00 98.00 96.00 98.00 0.1M
2021-06-02 96.00 97.00 96.00 97.00 0.0M
2021-06-01 96.00 97.00 95.00 97.00 0.0M
2021-05-31 97.00 97.00 96.00 96.00 0.0M
2021-05-28 97.00 97.00 96.00 96.00 0.0M
2021-05-27 97.00 97.00 96.00 97.00 0.0M
2021-05-26 95.00 97.00 95.00 97.00 0.0M
2021-05-25 97.00 97.00 95.00 96.00 0.0M
2021-05-24 96.00 97.00 95.00 96.00 0.1M
2021-05-21 95.00 97.00 95.00 97.00 0.0M
2021-05-20 94.00 96.00 94.00 96.00 0.0M
2021-05-19 95.00 95.00 93.00 94.00 0.0M
2021-05-18 91.00 95.00 91.00 95.00 0.1M
2021-05-17 94.00 95.00 91.00 91.00 0.1M
2021-05-14 92.00 94.00 92.00 94.00 0.1M
2021-05-13 92.00 94.00 90.00 92.00 0.3M
2021-05-12 96.00 97.00 89.00 94.00 0.5M
2021-05-11 97.00 98.00 96.00 97.00 0.1M
2021-05-10 98.00 99.00 97.00 97.00 0.1M
2021-05-07 97.00 99.00 96.00 98.00 0.1M
2021-05-06 98.00 98.00 96.00 97.00 0.1M
2021-04-30 98.00 98.00 97.00 98.00 0.0M
2021-04-28 99.00 99.00 98.00 98.00 0.1M
2021-04-27 98.00 99.00 98.00 99.00 0.1M
2021-04-26 98.00 99.00 97.00 99.00 0.1M
2021-04-23 100.00 100.00 98.00 98.00 0.2M
2021-04-22 98.00 100.00 98.00 100.00 0.1M
2021-04-21 98.00 99.00 97.00 98.00 0.1M
2021-04-20 100.00 100.00 98.00 98.00 0.2M
2021-04-19 99.00 102.00 99.00 100.00 0.1M
2021-04-16 100.00 101.00 99.00 99.00 0.2M
2021-04-15 103.00 103.00 99.00 99.00 1.0M
2021-04-14 108.00 109.00 105.00 108.00 0.3M
2021-04-13 109.00 109.00 107.00 109.00 0.1M
2021-04-12 109.00 109.00 107.00 107.00 0.2M
2021-04-09 110.00 111.00 108.00 109.00 0.1M
2021-04-08 111.00 111.00 108.00 110.00 0.4M
2021-04-07 110.00 113.00 109.00 110.00 0.2M
2021-04-06 112.00 113.00 109.00 110.00 0.2M
2021-04-05 110.00 114.00 109.00 111.00 0.2M
2021-04-02 111.00 111.00 108.00 110.00 0.1M
2021-04-01 109.00 111.00 108.00 109.00 0.2M
2021-03-31 113.00 113.00 109.00 110.00 0.2M
2021-03-30 107.00 112.00 107.00 112.00 0.3M
2021-03-29 110.00 111.00 106.00 108.00 0.3M
2021-03-26 106.00 108.00 105.00 107.00 0.2M
2021-03-25 106.00 106.00 103.00 106.00 0.2M
2021-03-24 110.00 111.00 105.00 105.00 0.5M
2021-03-23 116.00 116.00 109.00 111.00 0.7M
2021-03-22 107.00 116.00 106.00 114.00 1.1M
2021-03-19 104.00 112.00 104.00 107.00 1.1M
2021-03-18 104.00 107.00 103.00 104.00 0.3M
2021-03-17 102.00 104.00 102.00 103.00 0.1M
2021-03-16 104.00 104.00 102.00 102.00 0.1M
2021-03-15 102.00 104.00 102.00 103.00 0.1M
2021-03-12 102.00 103.00 101.00 102.00 0.1M
2021-03-11 100.00 102.00 100.00 102.00 0.2M
2021-03-10 99.00 102.00 99.00 102.00 0.3M
2021-03-09 98.00 99.00 97.00 98.00 0.2M
2021-03-08 99.00 100.00 98.00 98.00 0.2M
2021-03-05 100.00 100.00 95.00 98.00 0.5M
2021-03-04 101.00 101.00 100.00 101.00 0.3M
2021-03-03 102.00 102.00 101.00 101.00 0.3M
2021-03-02 102.00 103.00 101.00 102.00 0.2M
2021-03-01 102.00 103.00 102.00 102.00 0.2M
2021-02-26 102.00 103.00 100.00 101.00 0.6M
2021-02-25 104.00 107.00 102.00 104.00 0.5M
2021-02-24 103.00 103.00 101.00 102.00 0.3M
2021-02-22 101.00 103.00 100.00 103.00 0.4M
2021-02-19 101.00 103.00 99.00 100.00 0.3M
2021-02-18 105.00 106.00 101.00 101.00 0.4M
2021-02-17 100.00 106.00 100.00 106.00 0.6M
2021-02-16 101.00 101.00 99.00 100.00 0.3M
2021-02-15 103.00 103.00 100.00 101.00 0.2M
2021-02-12 101.00 103.00 98.00 102.00 0.4M
2021-02-10 101.00 103.00 100.00 101.00 0.1M
2021-02-09 101.00 101.00 99.00 100.00 0.3M
2021-02-08 102.00 103.00 101.00 102.00 0.2M
2021-02-05 102.00 103.00 101.00 101.00 0.1M
2021-02-04 101.00 104.00 101.00 101.00 0.3M
2021-02-03 102.00 102.00 99.00 100.00 0.2M
2021-02-02 99.00 102.00 97.00 101.00 0.3M
2021-02-01 95.00 99.00 95.00 97.00 0.1M
2021-01-29 99.00 100.00 95.00 96.00 0.4M
2021-01-28 99.00 102.00 99.00 99.00 0.2M
2021-01-27 101.00 102.00 99.00 101.00 0.1M
2021-01-26 100.00 101.00 99.00 101.00 0.2M
2021-01-25 101.00 102.00 100.00 101.00 0.1M
2021-01-22 102.00 103.00 98.00 99.00 0.5M
2021-01-21 104.00 104.00 102.00 102.00 0.3M
2021-01-20 103.00 105.00 101.00 104.00 0.4M
2021-01-19 100.00 109.00 100.00 104.00 1.0M
2021-01-18 99.00 102.00 96.00 102.00 1.4M
2021-01-15 107.00 120.00 98.00 100.00 14.2M
2021-01-14 94.00 95.00 91.00 93.00 0.5M
2021-01-13 93.00 100.00 93.00 94.00 1.0M
2021-01-12 92.00 93.00 91.00 92.00 0.1M
2021-01-08 92.00 93.00 91.00 92.00 0.1M
2021-01-07 92.00 93.00 91.00 91.00 0.3M
2021-01-06 88.00 96.00 88.00 92.00 0.9M
2021-01-05 87.00 89.00 87.00 88.00 0.0M
2021-01-04 89.00 89.00 87.00 88.00 0.1M