Tokyo SE TOPIX17 Power

PWGA17.T
🏛️ Japon →
99.80
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
2024-12-30 83.34 83.67 82.27 82.53 0.0M
2024-12-27 81.82 82.77 81.75 82.77 0.0M
2024-12-26 80.77 81.31 80.40 81.27 0.0M
2024-12-25 81.22 81.22 79.98 80.70 0.0M
2024-12-24 79.85 81.36 79.85 81.20 0.0M
2024-12-23 78.47 79.69 77.97 79.69 0.0M
2024-12-20 78.75 79.06 77.57 77.86 0.0M
2024-12-19 79.71 79.75 78.51 78.60 0.0M
2024-12-18 80.41 81.00 80.30 80.39 0.0M
2024-12-17 80.64 81.23 79.70 79.70 0.0M
2024-12-16 81.96 82.04 80.73 80.74 0.0M
2024-12-13 82.68 82.91 81.41 81.58 0.0M
2024-12-12 81.71 82.86 81.61 82.19 0.0M
2024-12-11 82.06 82.37 81.04 81.08 0.0M
2024-12-10 82.56 82.81 81.61 81.62 0.0M
2024-12-09 82.88 83.02 81.87 82.33 0.0M
2024-12-06 83.26 83.69 82.44 82.73 0.0M
2024-12-05 83.80 83.87 82.20 82.51 0.0M
2024-12-04 85.21 85.25 83.71 83.77 0.0M
2024-12-03 85.62 85.88 84.64 85.18 0.0M
2024-12-02 84.98 86.11 84.95 85.75 0.0M
2024-11-29 84.55 85.28 84.04 84.36 0.0M
2024-11-28 83.28 84.14 83.12 83.81 0.0M
2024-11-27 82.82 83.54 82.21 83.03 0.0M
2024-11-26 84.53 84.75 82.63 82.82 0.0M
2024-11-25 84.61 85.05 84.12 84.50 0.0M
2024-11-22 83.96 84.62 83.88 83.98 0.0M
2024-11-21 84.34 84.72 83.85 84.30 0.0M
2024-11-20 84.71 86.64 84.34 84.73 0.0M
2024-11-19 85.72 85.72 84.13 84.63 0.0M
2024-11-18 85.10 86.53 84.99 85.54 0.0M
2024-11-15 84.78 85.80 84.48 85.32 0.0M
2024-11-14 87.64 87.81 83.66 83.66 0.0M
2024-11-13 90.24 90.43 88.80 88.97 0.0M
2024-11-12 90.10 90.71 89.66 89.99 0.0M
2024-11-11 89.93 90.27 89.16 89.53 0.0M
2024-11-08 91.82 91.91 90.07 90.38 0.0M
2024-11-07 89.75 91.43 89.75 91.14 0.0M
2024-11-06 89.18 90.05 88.73 88.77 0.0M
2024-11-05 88.99 89.38 87.73 89.23 0.0M
2024-11-01 90.66 90.90 89.35 89.79 0.0M
2024-10-31 91.63 93.01 91.26 91.60 0.0M
2024-10-30 88.96 92.09 88.96 91.86 0.0M
2024-10-29 87.35 88.13 87.35 88.03 0.0M
2024-10-28 85.67 87.42 85.26 86.90 0.0M
2024-10-25 86.35 87.15 85.68 85.98 0.0M
2024-10-24 87.07 87.37 86.12 86.68 0.0M
2024-10-23 88.06 88.98 87.74 88.02 0.0M
2024-10-22 88.00 89.10 87.65 88.10 0.0M
2024-10-21 89.95 89.95 88.18 88.27 0.0M
2024-10-18 91.66 91.76 90.27 90.45 0.0M
2024-10-17 90.29 92.74 90.29 91.91 0.0M
2024-10-16 88.28 89.70 88.08 88.92 0.0M
2024-10-15 89.96 90.11 88.65 88.78 0.0M
2024-10-11 90.22 90.27 89.43 89.43 0.0M
2024-10-10 90.68 91.19 90.10 90.22 0.0M
2024-10-09 92.26 92.52 90.06 90.38 0.0M
2024-10-08 90.66 92.47 90.59 91.51 0.0M
2024-10-07 91.28 91.90 90.50 91.28 0.0M
2024-10-04 88.67 90.53 88.67 90.26 0.0M
2024-10-03 88.88 90.03 88.25 88.49 0.0M
2024-10-02 87.50 88.58 87.13 87.33 0.0M
2024-10-01 87.80 88.28 87.19 87.73 0.0M
2024-09-30 90.02 90.07 87.00 87.26 0.0M
2024-09-27 91.66 92.05 90.46 91.85 0.0M
2024-09-26 90.30 92.37 89.98 92.37 0.0M
2024-09-25 90.23 90.23 89.03 89.75 0.0M
2024-09-24 89.09 90.18 88.91 89.75 0.0M
2024-09-20 89.39 89.48 87.89 88.01 0.0M
2024-09-19 89.48 89.54 88.31 88.85 0.0M
2024-09-18 87.48 88.54 87.36 88.54 0.0M
2024-09-17 88.94 89.01 86.24 87.42 0.0M
2024-09-13 88.68 88.82 87.53 88.02 0.0M
2024-09-12 88.97 89.72 88.51 89.14 0.0M
2024-09-11 89.62 89.86 87.01 87.98 0.0M
2024-09-10 91.11 91.57 90.30 90.56 0.0M
2024-09-09 90.36 91.83 89.07 91.30 0.0M
2024-09-06 91.36 93.35 91.36 91.94 0.0M
2024-09-05 90.46 92.44 90.14 90.94 0.0M
2024-09-04 93.56 93.58 90.93 91.23 0.0M
2024-09-03 93.52 95.00 93.34 94.70 0.0M
2024-09-02 93.36 94.42 92.98 93.57 0.0M
2024-08-30 92.47 93.67 92.47 93.20 0.0M
2024-08-29 91.20 92.04 91.12 91.92 0.0M
2024-08-28 91.76 92.04 91.05 91.44 0.0M
2024-08-27 91.64 92.06 91.25 91.67 0.0M
2024-08-26 91.67 91.73 91.10 91.26 0.0M
2024-08-23 91.65 92.47 91.47 92.12 0.0M
2024-08-22 91.00 91.60 90.57 91.46 0.0M
2024-08-21 91.39 91.60 90.19 90.72 0.0M
2024-08-20 91.16 92.25 90.65 91.68 0.0M
2024-08-19 90.84 91.74 89.84 89.94 0.0M
2024-08-16 90.95 91.34 90.13 91.14 0.0M
2024-08-15 89.51 90.25 89.10 89.37 0.0M
2024-08-14 87.60 89.93 87.30 88.85 0.0M
2024-08-13 86.88 88.37 86.66 87.66 0.0M
2024-08-09 89.38 89.42 85.02 86.32 0.0M
2024-08-08 88.41 90.53 87.79 88.58 0.0M
2024-08-07 85.27 91.49 85.27 88.92 0.0M
2024-08-06 80.96 87.44 80.96 86.64 0.0M
2024-08-05 85.81 86.02 78.58 79.20 0.0M
2024-08-02 88.31 89.08 87.13 87.47 0.0M
2024-08-01 91.51 91.59 88.10 89.62 0.0M
2024-07-31 91.92 93.13 90.72 92.93 0.0M
2024-07-30 90.93 92.14 90.93 91.41 0.0M
2024-07-29 89.79 92.31 89.79 91.95 0.0M
2024-07-26 90.39 90.57 89.12 89.30 0.0M
2024-07-25 90.75 91.69 90.27 90.75 0.0M
2024-07-24 93.95 94.04 91.56 91.57 0.0M
2024-07-23 95.64 96.47 94.40 94.67 0.0M
2024-07-22 96.31 96.40 95.08 95.70 0.0M
2024-07-19 97.30 97.65 95.39 95.79 0.0M
2024-07-18 95.95 97.82 95.71 97.55 0.0M
2024-07-17 95.33 96.45 95.19 95.63 0.0M
2024-07-16 94.89 95.89 94.76 95.25 0.0M
2024-07-12 95.15 96.14 95.00 95.30 0.0M
2024-07-11 95.15 95.56 94.44 95.25 0.0M
2024-07-10 93.97 94.70 93.74 94.29 0.0M
2024-07-09 93.82 94.75 93.82 94.06 0.0M
2024-07-08 94.88 94.93 93.51 93.71 0.0M
2024-07-05 97.30 97.30 95.31 95.31 0.0M
2024-07-04 97.98 98.66 96.63 97.18 0.0M
2024-07-03 97.07 97.43 96.54 97.43 0.0M
2024-07-02 96.89 97.80 96.60 97.28 0.0M
2024-07-01 98.52 98.54 96.66 97.02 0.0M
2024-06-30 97.91 97.71 97.71 97.71 0.0M
2024-06-28 97.91 98.27 96.71 97.71 0.0M
2024-06-27 98.11 98.98 97.91 98.17 0.0M
2024-06-26 97.85 98.79 97.70 98.28 0.0M
2024-06-25 97.73 98.44 97.28 98.04 0.0M
2024-06-24 96.93 97.64 96.21 97.02 0.0M
2024-06-21 98.14 98.17 96.96 97.13 0.0M
2024-06-20 97.38 97.80 96.89 97.66 0.0M
2024-06-19 98.30 98.90 98.02 98.24 0.0M
2024-06-18 99.06 99.43 97.85 98.10 0.0M
2024-06-17 99.83 100.11 98.94 99.02 0.0M
2024-06-15 99.06 100.33 100.33 100.33 0.0M
2024-06-14 99.06 100.82 98.85 100.33 0.0M
2024-06-13 101.21 101.25 98.67 98.67 0.0M
2024-06-12 101.62 101.92 100.49 101.69 0.0M
2024-06-11 103.28 104.17 101.89 101.89 0.0M
2024-06-10 102.12 103.60 101.38 102.62 0.0M
2024-06-07 103.55 104.85 101.85 101.85 0.0M
2024-06-06 102.44 103.43 102.25 103.17 0.0M
2024-06-05 102.06 102.54 101.15 101.81 0.0M
2024-06-04 103.08 103.83 101.03 101.76 0.0M
2024-06-03 105.84 106.35 103.48 103.67 0.0M
2024-05-31 102.66 105.30 102.39 104.80 0.0M
2024-05-30 101.26 102.55 99.72 101.31 0.0M
2024-05-29 106.35 106.58 102.78 102.78 0.0M
2024-05-28 102.54 105.68 102.47 105.49 0.0M
2024-05-27 99.87 101.69 99.39 101.69 0.0M
2024-05-25 97.27 99.14 99.14 99.14 0.0M
2024-05-24 97.27 100.32 96.60 99.14 0.0M
2024-05-23 98.28 99.44 96.55 98.88 0.0M
2024-05-22 100.20 101.07 97.92 98.00 0.0M
2024-05-21 99.09 100.98 99.09 100.27 0.0M
2024-05-20 96.79 99.18 96.25 99.06 0.0M
2024-05-17 95.24 97.15 95.20 96.80 0.0M
2024-05-16 95.43 96.04 94.66 95.31 0.0M
2024-05-15 96.20 97.13 94.31 94.70 0.0M
2024-05-14 96.47 96.83 95.08 95.95 0.0M
2024-05-13 96.80 96.91 95.19 96.37 0.0M
2024-05-10 97.46 98.13 96.84 97.47 0.0M
2024-05-09 97.85 97.85 96.21 96.66 0.0M
2024-05-08 98.37 98.85 96.67 97.50 0.0M
2024-05-07 99.07 99.33 97.43 98.40 0.0M
2024-05-02 97.58 99.04 97.27 98.61 0.0M
2024-05-01 96.14 97.64 95.23 96.95 0.0M
2024-04-30 94.78 97.62 94.46 96.71 0.0M
2024-04-26 94.53 95.14 93.43 94.81 0.0M
2024-04-25 98.79 98.92 95.29 95.29 0.0M
2024-04-24 99.63 99.69 97.80 98.57 0.0M
2024-04-23 100.40 101.54 99.06 99.12 0.0M
2024-04-22 97.82 100.07 97.33 99.29 0.0M
2024-04-19 96.41 96.83 94.31 95.85 0.0M
2024-04-18 95.40 97.22 94.99 96.89 0.0M
2024-04-17 99.42 100.20 95.50 95.86 0.0M
2024-04-16 101.90 102.31 99.39 99.39 0.0M
2024-04-15 98.21 102.48 97.40 102.14 0.0M
2024-04-12 99.52 99.89 98.17 99.07 0.0M
2024-04-11 96.22 100.65 95.75 99.57 0.0M
2024-04-10 95.06 98.00 94.72 97.24 0.0M
2024-04-09 94.02 94.98 93.29 94.70 0.0M
2024-04-08 93.10 94.06 92.65 93.70 0.0M
2024-04-05 92.90 93.23 90.82 92.95 0.0M
2024-04-04 91.93 95.15 91.93 94.54 0.0M
2024-04-03 89.91 92.35 89.91 91.35 0.0M
2024-04-02 89.97 91.11 89.29 89.52 0.0M
2024-04-01 93.01 93.02 89.72 89.72 0.0M
2024-03-29 91.24 92.99 90.95 92.35 0.0M
2024-03-28 90.22 92.34 90.13 90.92 0.0M
2024-03-27 92.57 92.59 90.88 90.94 0.0M
2024-03-26 90.92 91.88 90.76 91.56 0.0M
2024-03-25 91.85 92.41 91.10 91.10 0.0M
2024-03-22 91.46 92.56 90.85 91.89 0.0M
2024-03-21 90.16 91.07 89.46 90.79 0.0M
2024-03-19 89.33 90.14 88.91 89.74 0.0M
2024-03-18 91.69 92.06 88.78 89.12 0.0M
2024-03-15 88.52 90.88 88.52 90.87 0.0M
2024-03-14 85.61 88.76 85.40 88.65 0.0M
2024-03-13 84.78 86.06 84.15 85.14 0.0M
2024-03-12 84.71 84.98 82.68 84.54 0.0M
2024-03-11 86.19 87.00 84.32 85.17 0.0M
2024-03-08 85.53 87.06 85.45 86.96 0.0M
2024-03-07 84.53 85.84 84.06 85.73 0.0M
2024-03-06 82.54 84.16 82.38 83.91 0.0M
2024-03-05 82.23 82.75 81.94 82.62 0.0M
2024-03-04 83.20 83.22 82.15 82.47 0.0M
2024-03-01 82.99 83.62 82.70 83.36 0.0M
2024-02-29 83.91 84.12 82.51 82.72 0.0M
2024-02-28 82.90 85.27 82.77 84.81 0.0M
2024-02-27 82.40 83.71 82.12 82.30 0.0M
2024-02-26 82.96 83.20 82.46 82.81 0.0M
2024-02-22 81.85 83.12 81.85 82.60 0.0M
2024-02-21 82.46 82.87 81.48 82.06 0.0M
2024-02-20 82.35 82.64 81.79 82.51 0.0M
2024-02-19 80.74 82.35 80.45 82.35 0.0M
2024-02-16 80.25 81.71 80.25 81.15 0.0M
2024-02-15 80.04 80.21 79.47 79.93 0.0M
2024-02-14 81.09 81.09 79.59 79.83 0.0M
2024-02-13 80.35 81.65 80.08 81.57 0.0M
2024-02-09 80.07 80.76 79.52 79.96 0.0M
2024-02-08 81.93 81.98 80.48 80.90 0.0M
2024-02-07 81.99 82.70 81.99 82.65 0.0M
2024-02-06 83.81 83.99 82.30 82.30 0.0M
2024-02-05 83.87 84.74 83.25 84.49 0.0M
2024-02-02 83.17 84.47 82.43 83.75 0.0M
2024-02-01 83.56 84.66 82.54 83.13 0.0M
2024-01-31 83.27 83.92 82.26 83.81 0.0M
2024-01-30 82.48 82.72 82.09 82.29 0.0M
2024-01-29 81.66 82.59 81.66 82.46 0.0M
2024-01-26 82.08 82.08 80.91 80.91 0.0M
2024-01-25 81.48 82.32 81.03 82.32 0.0M
2024-01-24 82.17 82.47 81.28 81.74 0.0M
2024-01-23 82.92 83.44 82.04 82.26 0.0M
2024-01-22 82.20 83.41 81.80 83.41 0.0M
2024-01-19 83.02 83.02 81.48 81.91 0.0M
2024-01-18 83.73 84.42 82.75 83.04 0.0M
2024-01-17 85.32 86.20 83.64 83.91 0.0M
2024-01-16 85.87 86.22 84.80 85.58 0.0M
2024-01-15 83.63 85.69 83.53 85.69 0.0M
2024-01-12 84.27 84.50 83.35 83.55 0.0M
2024-01-11 84.39 85.71 84.16 84.21 0.0M
2024-01-10 83.08 84.20 82.95 83.62 0.0M
2024-01-09 82.27 83.44 81.98 83.04 0.0M
2024-01-05 81.73 82.62 80.96 82.45 0.0M
2024-01-04 78.33 81.03 77.18 80.85 0.0M