Tokyo SE TOPIX17 IT

ITSV17.T
🏛️ Japon →
449.85
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
09:00 447.88 449.46 447.73 449.00 0.0K
09:05 448.88 448.88 447.14 447.71 0.0K
09:10 447.73 448.11 447.52 447.80 0.0K
09:15 447.64 447.74 447.17 447.51 0.0K
09:20 447.51 447.59 446.73 446.75 0.0K
09:25 446.97 446.97 446.26 446.39 0.0K
09:30 446.39 447.04 446.39 447.04 0.0K
09:35 447.04 447.75 447.04 447.72 0.0K
09:40 447.71 447.94 447.54 447.69 0.0K
09:45 447.71 447.71 446.78 446.85 0.0K
09:50 446.86 447.04 446.78 447.04 0.0K
09:55 447.23 447.27 446.93 446.98 0.0K
10:00 447.03 447.31 446.75 446.75 0.0K
10:05 446.76 446.77 446.42 446.66 0.0K
10:10 446.62 447.09 446.57 447.09 0.0K
10:15 447.06 447.50 447.05 447.50 0.0K
10:20 447.46 447.56 447.32 447.32 0.0K
10:25 447.32 447.87 447.32 447.87 0.0K
10:30 447.87 448.32 447.87 448.01 0.0K
10:35 448.04 448.28 447.88 448.27 0.0K
10:40 448.23 448.39 448.14 448.38 0.0K
10:45 448.36 448.87 448.36 448.78 0.0K
10:50 448.87 449.47 448.87 449.19 0.0K
10:55 449.42 449.60 449.30 449.60 0.0K
11:00 449.56 449.88 449.32 449.46 0.0K
11:05 449.45 449.67 449.02 449.02 0.0K
11:10 448.87 448.87 448.35 448.48 0.0K
11:15 448.54 448.64 448.26 448.44 0.0K
11:20 448.53 449.06 448.53 449.06 0.0K
11:25 449.07 449.10 448.68 448.79 0.0K
11:30 448.77 448.81 448.77 448.81 0.0K
12:30 448.38 448.38 447.81 448.05 0.0K
12:35 447.98 448.22 447.82 447.88 0.0K
12:40 447.83 448.44 447.80 448.32 0.0K
12:45 448.28 448.83 448.28 448.59 0.0K
12:50 448.54 449.31 448.54 449.00 0.0K
12:55 449.13 449.13 448.82 448.82 0.0K
13:00 448.89 449.08 448.64 449.02 0.0K
13:05 449.00 449.30 448.92 449.29 0.0K
13:10 449.31 449.37 449.03 449.12 0.0K
13:15 449.19 449.19 449.02 449.07 0.0K
13:20 449.07 449.37 449.07 449.36 0.0K
13:25 449.40 449.46 449.08 449.28 0.0K
13:30 449.26 449.34 449.19 449.21 0.0K
13:35 449.10 449.25 449.09 449.14 0.0K
13:40 449.13 449.13 448.77 448.84 0.0K
13:45 448.81 448.85 448.64 448.71 0.0K
13:50 448.74 448.82 448.37 448.45 0.0K
13:55 448.47 448.65 448.24 448.65 0.0K
14:00 448.67 448.90 448.59 448.77 0.0K
14:05 448.79 448.84 448.70 448.77 0.0K
14:10 448.81 449.10 448.81 449.00 0.0K
14:15 449.08 449.44 449.04 449.44 0.0K
14:20 449.42 449.62 449.42 449.54 0.0K
14:25 449.55 449.62 449.44 449.47 0.0K
14:30 449.46 449.46 449.00 449.16 0.0K
14:35 449.22 449.36 449.15 449.25 0.0K
14:40 449.18 449.27 449.09 449.19 0.0K
14:45 449.29 449.43 449.16 449.42 0.0K
14:50 449.36 449.63 449.31 449.51 0.0K
14:55 449.54 449.71 449.36 449.71 0.0K
15:00 449.66 449.77 449.43 449.76 0.0K
15:05 449.82 449.82 449.60 449.74 0.0K
15:10 449.77 449.87 449.63 449.63 0.0K
15:15 449.65 449.69 449.49 449.58 0.0K
15:20 449.62 450.03 449.62 449.99 0.0K
15:25 449.94 449.94 449.92 449.92 0.0K
15:30 449.92 449.92 449.81 449.81 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 450.45 453.53 449.42 449.85 0.0M
2025-09-25 447.88 450.03 446.26 449.81 0.0M
2025-09-24 445.59 447.88 442.77 447.33 0.0M
2025-09-22 447.57 450.30 443.77 443.77 0.0M
2025-09-19 451.39 453.16 444.27 446.70 0.0M
2025-09-18 453.12 454.06 450.18 451.94 0.0M
2025-09-17 453.86 454.79 451.34 453.28 0.0M
2025-09-16 458.00 458.26 453.71 456.56 0.0M
2025-09-12 457.06 458.55 454.30 458.00 0.0M
2025-09-11 449.25 456.07 449.25 455.35 0.0M
2025-09-10 443.97 448.49 443.81 448.22 0.0M
2025-09-09 447.86 449.28 442.85 442.85 0.0M
2025-09-08 443.26 448.53 442.95 445.50 0.0M
2025-09-05 442.38 443.84 439.00 440.99 0.0M
2025-09-04 437.11 441.50 437.11 441.04 0.0M
2025-09-03 438.72 438.96 434.72 435.50 0.0M
2025-09-02 441.82 442.65 439.15 440.80 0.0M
2025-09-01 439.51 442.16 437.83 440.96 0.0M
2025-08-29 443.05 444.10 441.92 442.85 0.0M
2025-08-28 441.04 444.76 440.75 444.22 0.0M
2025-08-27 442.76 442.76 439.75 441.85 0.0M
2025-08-26 447.72 447.94 443.31 443.39 0.0M
2025-08-25 450.72 452.53 448.49 449.81 0.0M
2025-08-22 449.78 449.95 446.79 449.60 0.0M
2025-08-21 450.27 451.77 446.65 448.51 0.0M
2025-08-20 456.47 456.47 449.90 451.41 0.0M
2025-08-19 463.42 463.60 456.75 458.73 0.0M
2025-08-18 459.62 465.64 458.20 463.95 0.0M
2025-08-15 451.11 457.19 450.27 456.97 0.0M
2025-08-14 452.65 452.80 446.25 449.99 0.0M
2025-08-13 448.92 454.02 447.61 452.49 0.0M
2025-08-12 442.19 449.88 442.01 447.54 0.0M
2025-08-08 434.42 443.22 434.42 440.51 0.0M
2025-08-07 427.71 433.48 427.44 431.43 0.0M
2025-08-06 424.09 427.54 423.77 426.28 0.0M
2025-08-05 424.36 426.23 423.23 425.66 0.0M
2025-08-04 419.23 422.76 416.70 421.64 0.0M
2025-08-01 421.96 425.23 420.93 424.25 0.0M
2025-07-31 418.41 421.38 417.17 420.46 0.0M
2025-07-30 418.54 418.88 416.43 417.42 0.0M
2025-07-29 416.61 418.51 415.62 418.46 0.0M
2025-07-28 423.18 423.73 417.43 417.82 0.0M
2025-07-25 423.77 426.18 420.48 420.98 0.0M
2025-07-24 419.91 424.78 419.09 423.52 0.0M
2025-07-23 412.35 418.18 410.35 416.51 0.0M
2025-07-22 413.46 416.41 408.39 410.00 0.0M
2025-07-18 412.23 412.23 409.30 411.25 0.0M
2025-07-17 404.87 409.60 404.76 409.60 0.0M
2025-07-16 403.57 404.91 401.47 403.53 0.0M
2025-07-15 404.35 404.58 401.39 402.33 0.0M
2025-07-14 404.29 404.78 401.96 402.76 0.0M
2025-07-11 409.72 412.02 406.13 406.13 0.0M
2025-07-10 409.88 409.88 406.56 408.09 0.0M
2025-07-09 411.29 411.61 407.33 410.26 0.0M
2025-07-08 410.93 412.56 410.07 410.74 0.0M
2025-07-07 411.16 412.75 410.94 411.92 0.0M
2025-07-04 411.65 411.69 409.45 410.58 0.0M
2025-07-03 412.57 412.87 408.47 409.59 0.0M
2025-07-02 413.19 414.94 412.34 412.88 0.0M
2025-07-01 420.33 420.33 415.75 416.48 0.0M
2025-06-30 419.11 421.99 418.64 420.81 0.0M
2025-06-27 411.53 415.03 411.29 415.03 0.0M
2025-06-26 407.45 409.85 407.45 409.29 0.0M
2025-06-25 405.75 406.89 403.44 406.22 0.0M
2025-06-24 404.87 406.12 404.32 405.41 0.0M
2025-06-23 399.59 400.65 397.67 400.45 0.0M
2025-06-20 404.12 404.72 401.01 401.01 0.0M
2025-06-19 406.82 407.74 405.05 405.92 0.0M
2025-06-18 401.12 406.83 401.06 406.83 0.0M
2025-06-17 398.21 401.06 397.47 401.01 0.0M
2025-06-16 397.26 398.47 395.82 397.61 0.0M
2025-06-14 396.31 394.78 394.78 394.78 0.0M
2025-06-13 396.31 396.58 392.19 394.78 0.0M
2025-06-12 398.77 399.52 396.35 396.65 0.0M
2025-06-11 397.26 398.36 395.96 397.74 0.0M
2025-06-10 396.95 398.22 396.17 397.22 0.0M
2025-06-09 393.62 396.43 393.26 396.26 0.0M
2025-06-06 393.20 394.00 391.58 392.24 0.0M
2025-06-05 393.16 393.82 390.75 391.03 0.0M
2025-06-04 394.30 396.18 393.61 395.64 0.0M
2025-06-03 394.87 395.11 392.28 392.28 0.0M
2025-06-02 394.66 395.07 392.13 393.78 0.0M
2025-05-30 395.65 399.36 394.76 396.91 0.0M
2025-05-29 397.85 401.62 397.65 401.06 0.0M
2025-05-28 399.67 400.21 396.06 396.06 0.0M
2025-05-27 394.41 398.09 394.22 397.46 0.0M
2025-05-26 391.15 394.90 390.59 394.64 0.0M
2025-05-23 388.46 390.06 388.05 390.00 0.0M
2025-05-22 386.72 388.83 385.52 386.44 0.0M
2025-05-21 392.47 392.79 387.49 387.85 0.0M
2025-05-20 393.30 393.90 390.63 391.23 0.0M
2025-05-19 390.97 391.45 389.36 391.45 0.0M
2025-05-16 391.48 394.18 391.09 393.56 0.0M
2025-05-15 394.88 395.11 391.85 392.35 0.0M
2025-05-14 398.06 400.04 394.50 396.97 0.0M
2025-05-13 396.69 398.92 395.73 397.09 0.0M
2025-05-12 396.27 396.47 391.57 393.52 0.0M
2025-05-09 394.61 397.35 393.01 395.38 0.0M
2025-05-08 391.72 392.20 389.02 390.65 0.0M
2025-05-07 390.23 392.27 389.31 390.40 0.0M
2025-05-02 384.65 388.69 384.45 387.77 0.0M
2025-05-01 381.39 385.02 380.86 384.20 0.0M
2025-04-30 377.53 381.00 377.02 380.62 0.0M
2025-04-28 375.45 376.43 374.74 375.63 0.0M
2025-04-25 371.09 375.09 370.30 373.33 0.0M
2025-04-24 370.22 371.48 366.72 368.41 0.0M
2025-04-23 369.33 371.21 366.68 367.88 0.0M
2025-04-22 362.72 365.73 361.31 364.49 0.0M
2025-04-21 366.93 368.14 364.23 364.42 0.0M
2025-04-18 366.43 369.04 364.65 369.03 0.0M
2025-04-17 362.09 366.74 361.87 366.07 0.0M
2025-04-16 362.43 363.55 359.20 362.24 0.0M
2025-04-15 364.65 365.23 362.32 362.74 0.0M
2025-04-14 361.39 364.16 360.92 360.92 0.0M
2025-04-11 358.24 358.60 349.23 357.43 0.0M
2025-04-10 345.63 365.57 345.38 364.81 0.0M
2025-04-09 345.44 345.62 335.05 339.48 0.0M
2025-04-08 335.22 349.76 334.59 348.64 0.0M
2025-04-07 345.99 346.30 324.07 329.57 0.0M
2025-04-04 356.21 357.96 349.11 353.36 0.0M
2025-04-03 358.68 360.21 352.77 359.26 0.0M
2025-04-02 366.68 366.68 362.37 366.06 0.0M
2025-04-01 367.23 370.60 364.86 365.39 0.0M
2025-03-31 370.62 370.62 363.19 363.61 0.0M
2025-03-28 379.25 379.25 375.23 377.08 0.0M
2025-03-27 380.55 382.97 379.79 382.97 0.0M
2025-03-26 384.10 385.01 381.54 383.48 0.0M
2025-03-25 380.68 381.90 379.08 380.18 0.0M
2025-03-24 380.33 381.32 378.40 378.40 0.0M
2025-03-21 378.21 380.32 378.14 379.01 0.0M
2025-03-19 376.66 379.21 376.45 376.80 0.0M
2025-03-18 375.21 376.89 374.67 375.15 0.0M
2025-03-17 376.30 376.30 372.91 372.91 0.0M
2025-03-14 370.50 374.16 368.80 372.70 0.0M
2025-03-13 375.56 377.91 373.36 373.36 0.0M
2025-03-12 372.30 374.73 371.84 373.44 0.0M
2025-03-11 371.67 372.45 365.54 372.24 0.0M
2025-03-10 376.39 377.50 373.29 376.01 0.0M
2025-03-07 383.16 383.18 376.11 376.78 0.0M
2025-03-06 386.02 388.02 385.77 387.34 0.0M
2025-03-05 385.06 385.84 382.24 384.02 0.0M
2025-03-04 385.48 385.94 380.34 384.61 0.0M
2025-03-03 384.02 387.23 382.12 386.92 0.0M
2025-02-28 385.31 386.00 378.03 380.05 0.0M
2025-02-27 386.84 389.01 385.72 388.46 0.0M
2025-02-26 387.25 387.35 382.85 385.99 0.0M
2025-02-25 390.04 390.66 386.37 387.68 0.0M
2025-02-21 391.28 394.22 391.28 392.96 0.0M
2025-02-20 397.12 397.89 392.37 393.71 0.0M
2025-02-19 399.82 400.46 397.91 400.04 0.0M
2025-02-18 398.36 402.30 397.87 400.63 0.0M
2025-02-17 397.50 399.55 396.57 398.62 0.0M
2025-02-14 398.80 400.07 398.03 399.05 0.0M
2025-02-13 397.50 399.55 393.08 399.02 0.0M
2025-02-12 398.40 399.20 395.63 398.35 0.0M
2025-02-10 394.40 396.76 394.00 395.90 0.0M
2025-02-07 397.29 398.17 394.99 395.38 0.0M
2025-02-06 398.20 400.11 397.20 399.30 0.0M
2025-02-05 394.75 398.33 394.68 397.51 0.0M
2025-02-04 395.48 396.84 390.78 393.17 0.0M
2025-02-03 388.27 390.42 385.86 389.49 0.0M
2025-01-31 393.51 394.42 392.03 393.14 0.0M
2025-01-30 393.17 396.00 392.66 395.28 0.0M
2025-01-29 393.08 395.54 393.08 394.20 0.0M
2025-01-28 386.80 392.53 385.14 391.56 0.0M
2025-01-27 390.07 391.53 387.10 387.41 0.0M
2025-01-24 386.84 390.06 386.84 387.75 0.0M
2025-01-23 382.99 386.30 382.84 385.47 0.0M
2025-01-22 377.90 381.47 377.90 381.06 0.0M
2025-01-21 375.26 375.59 371.68 374.73 0.0M
2025-01-20 374.85 377.18 373.37 373.65 0.0M
2025-01-17 375.14 375.21 368.90 372.60 0.0M
2025-01-16 378.20 380.44 376.09 376.09 0.0M
2025-01-15 375.78 376.79 373.63 374.57 0.0M
2025-01-14 376.29 377.73 370.93 373.23 0.0M
2025-01-10 378.50 379.35 376.21 376.77 0.0M
2025-01-09 380.59 381.41 377.33 379.52 0.0M
2025-01-08 380.81 381.46 378.11 380.36 0.0M
2025-01-07 381.58 384.97 380.69 382.52 0.0M
2025-01-06 385.39 386.33 377.76 377.96 0.0M