FTSE Environmental Opp. Japan (FTEOJP)

FTEOJP
🏛️ 日本 →
633.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:55 636.54 636.54 636.54 636.54 0.0K
09:00 636.54 636.66 634.94 635.42 0.0K
09:05 635.40 636.27 635.17 635.17 0.0K
09:10 634.83 635.45 634.23 634.88 0.0K
09:15 634.91 635.26 634.22 634.44 0.0K
09:20 634.53 635.22 633.85 634.03 0.0K
09:25 634.22 634.83 633.94 634.83 0.0K
09:30 634.89 635.29 634.88 635.29 0.0K
09:35 635.18 635.83 635.18 635.82 0.0K
09:40 635.77 636.21 635.77 635.96 0.0K
09:45 636.00 636.15 635.59 635.82 0.0K
09:50 635.86 635.86 635.13 635.34 0.0K
09:55 635.36 635.99 635.35 635.99 0.0K
10:00 635.99 636.00 635.64 635.64 0.0K
10:05 635.59 636.02 635.58 635.68 0.0K
10:10 635.79 636.29 635.79 636.22 0.0K
10:15 636.10 636.50 636.10 636.50 0.0K
10:20 636.45 636.71 636.32 636.70 0.0K
10:25 636.68 636.68 635.75 635.75 0.0K
10:30 635.73 636.08 635.58 635.94 0.0K
10:35 635.89 636.38 635.89 636.38 0.0K
10:40 636.30 636.95 636.30 636.82 0.0K
10:45 636.82 637.29 636.82 637.08 0.0K
10:50 637.13 637.22 636.81 637.14 0.0K
10:55 637.14 637.15 636.82 637.01 0.0K
11:00 637.02 637.12 636.83 637.03 0.0K
11:05 637.01 637.49 636.91 637.34 0.0K
11:10 637.31 637.68 637.31 637.53 0.0K
11:15 637.52 637.76 637.49 637.49 0.0K
11:20 637.43 637.43 636.54 636.60 0.0K
11:25 636.47 636.47 636.07 636.14 0.0K
11:30 636.12 636.19 636.12 636.19 0.0K
11:35 636.19 636.19 636.19 636.19 0.0K
11:40 636.19 636.19 636.19 636.19 0.0K
11:45 636.19 636.19 636.19 636.19 0.0K
11:50 636.19 636.19 636.19 636.19 0.0K
11:55 636.19 636.19 636.19 636.19 0.0K
12:00 636.19 636.19 636.19 636.19 0.0K
12:05 636.19 636.19 636.19 636.19 0.0K
12:10 636.19 636.19 636.19 636.19 0.0K
12:15 636.19 636.19 636.19 636.19 0.0K
12:20 636.19 636.19 636.19 636.19 0.0K
12:25 636.19 636.19 636.19 636.19 0.0K
12:30 636.19 636.19 634.66 634.66 0.0K
12:35 634.40 634.94 634.24 634.94 0.0K
12:40 634.94 634.94 634.09 634.09 0.0K
12:45 633.94 634.54 633.89 634.54 0.0K
12:50 634.58 634.76 634.36 634.68 0.0K
12:55 634.61 634.61 634.21 634.44 0.0K
13:00 634.49 634.54 633.69 633.92 0.0K
13:05 633.93 634.90 633.93 634.71 0.0K
13:10 634.80 635.18 634.69 635.16 0.0K
13:15 635.23 635.37 635.16 635.32 0.0K
13:20 635.35 635.37 635.08 635.11 0.0K
13:25 635.10 635.10 634.50 634.50 0.0K
13:30 634.50 634.50 633.84 633.93 0.0K
13:35 634.00 634.42 634.00 634.36 0.0K
13:40 634.39 634.71 634.39 634.71 0.0K
13:45 634.60 634.63 634.30 634.30 0.0K
13:50 634.30 634.43 634.21 634.21 0.0K
13:55 634.22 634.22 633.61 633.63 0.0K
14:00 633.76 634.34 633.55 634.24 0.0K
14:05 634.30 634.46 634.30 634.31 0.0K
14:10 634.34 634.88 634.34 634.67 0.0K
14:15 634.59 634.73 634.40 634.40 0.0K
14:20 634.42 634.42 634.21 634.26 0.0K
14:25 634.33 634.49 634.26 634.30 0.0K
14:30 634.27 634.45 633.96 633.96 0.0K
14:35 634.08 634.08 633.33 633.87 0.0K
14:40 633.91 634.00 633.81 633.81 0.0K
14:45 633.82 634.12 633.82 633.93 0.0K
14:50 633.93 633.95 633.33 633.44 0.0K
14:55 633.58 634.28 633.58 634.03 0.0K
15:00 633.86 634.32 633.79 633.85 0.0K
15:05 633.79 633.80 633.21 633.24 0.0K
15:10 633.30 633.42 632.97 633.29 0.0K
15:15 633.29 634.06 633.11 634.02 0.0K
15:20 634.10 635.13 634.10 634.35 0.0K
15:25 634.24 634.24 634.16 634.16 0.0K
15:30 634.16 634.16 633.96 633.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 636.54 637.76 632.97 633.96 0.0M
2025-09-25 632.60 637.54 632.60 636.54 0.0M
2025-09-24 628.26 632.79 627.27 632.60 0.0M
2025-09-22 622.83 631.11 622.83 628.26 0.0M
2025-09-19 625.54 631.71 618.02 622.83 0.0M
2025-09-18 621.85 629.09 621.85 625.54 0.0M
2025-09-17 622.77 623.82 619.82 621.85 0.0M
2025-09-16 618.09 624.33 618.09 622.77 0.0M
2025-09-15 614.51 619.14 614.51 618.09 0.0M
2025-09-12 614.51 619.14 614.51 618.09 0.0M
2025-09-11 613.68 615.02 609.84 614.51 0.0M
2025-09-10 613.41 613.72 610.49 613.68 0.0M
2025-09-09 613.05 619.65 612.11 613.41 0.0M
2025-09-08 605.73 613.70 605.73 613.05 0.0M
2025-09-07 605.73 605.73 605.73 605.73 0.0M
2025-09-05 599.71 606.93 599.71 605.73 0.0M
2025-09-04 596.33 599.72 596.33 599.71 0.0M
2025-09-03 601.59 601.59 595.25 596.33 0.0M
2025-09-02 599.97 602.78 599.46 601.59 0.0M
2025-09-01 601.42 602.31 596.10 599.97 0.0M
2025-08-31 601.42 601.42 601.42 601.42 0.0M
2025-08-29 605.70 605.70 601.38 601.42 0.0M
2025-08-28 601.81 605.89 599.59 605.70 0.0M
2025-08-27 600.64 602.56 598.64 601.81 0.0M
2025-08-26 607.52 607.52 600.18 600.64 0.0M
2025-08-25 605.75 611.20 605.75 607.52 0.0M
2025-08-24 605.75 605.75 605.75 605.75 0.0M
2025-08-22 604.90 606.93 602.56 605.75 0.0M
2025-08-21 609.12 609.12 604.62 604.90 0.0M
2025-08-20 611.13 612.96 607.86 609.12 0.0M
2025-08-19 608.29 612.60 608.29 611.13 0.0M
2025-08-18 605.60 609.48 605.60 608.29 0.0M
2025-08-17 605.60 605.60 605.60 605.60 0.0M
2025-08-15 598.31 606.08 598.31 605.60 0.0M
2025-08-14 606.06 606.06 597.71 598.31 0.0M
2025-08-13 603.84 608.55 603.84 606.06 0.0M
2025-08-12 597.09 606.44 597.09 603.84 0.0M
2025-08-11 589.17 598.32 589.17 597.09 0.0M
2025-08-08 589.17 598.32 589.17 597.09 0.0M
2025-08-07 589.52 591.08 587.06 589.17 0.0M
2025-08-06 584.94 592.35 584.94 589.52 0.0M
2025-08-05 582.39 586.83 582.33 584.94 0.0M
2025-08-04 587.13 587.13 575.86 582.39 0.0M
2025-08-03 587.13 587.13 587.13 587.13 0.0M
2025-08-01 598.62 601.21 584.95 587.13 0.0M
2025-07-31 596.31 599.88 596.31 598.62 0.0M
2025-07-30 593.60 596.74 592.42 596.31 0.0M
2025-07-29 598.72 598.72 592.23 593.60 0.0M
2025-07-28 600.40 600.40 596.14 598.72 0.0M
2025-07-27 600.40 600.40 600.40 600.40 0.0M
2025-07-25 604.77 604.77 599.52 600.40 0.0M
2025-07-24 597.92 607.81 597.92 604.77 0.0M
2025-07-23 579.08 600.97 579.08 597.92 0.0M
2025-07-22 579.14 584.08 576.64 579.08 0.0M
2025-07-21 579.05 581.92 578.66 579.14 0.0M
2025-07-18 579.05 581.92 578.66 579.14 0.0M
2025-07-17 577.17 579.27 572.55 579.05 0.0M
2025-07-16 578.00 580.51 576.64 577.17 0.0M
2025-07-15 576.09 578.56 575.61 578.00 0.0M
2025-07-14 576.13 577.67 573.83 576.09 0.0M
2025-07-13 576.13 576.13 576.13 576.13 0.0M
2025-07-11 572.69 578.97 572.69 576.13 0.0M
2025-07-10 575.05 575.05 571.01 572.69 0.0M
2025-07-09 572.43 575.82 572.43 575.05 0.0M
2025-07-08 568.76 573.37 568.45 572.43 0.0M
2025-07-07 571.51 571.83 567.60 568.76 0.0M
2025-07-06 571.51 571.51 571.51 571.51 0.0M
2025-07-04 574.12 575.98 570.74 571.51 0.0M
2025-07-03 572.17 574.40 570.93 574.12 0.0M
2025-07-02 571.36 573.70 567.95 572.17 0.0M
2025-07-01 575.44 575.44 570.43 571.36 0.0M
2025-06-30 574.58 580.92 574.17 575.44 0.0M
2025-06-29 574.58 574.58 574.58 574.58 0.0M
2025-06-27 565.05 576.77 565.05 574.58 0.0M
2025-06-26 559.62 565.05 559.35 565.05 0.0M
2025-06-25 557.43 561.02 557.43 559.62 0.0M
2025-06-24 553.63 561.82 553.63 557.43 0.0M
2025-06-23 555.55 555.55 550.33 553.63 0.0M
2025-06-22 555.55 555.55 555.55 555.55 0.0M
2025-06-20 558.47 559.36 555.55 555.55 0.0M
2025-06-19 562.20 562.20 558.27 558.47 0.0M
2025-06-18 558.32 562.53 556.44 562.20 0.0M
2025-06-17 554.34 558.45 554.34 558.32 0.0M
2025-06-16 552.55 557.00 552.55 554.34 0.0M
2025-06-15 552.55 552.55 552.55 552.55 0.0M
2025-06-13 559.04 559.04 549.80 552.55 0.0M
2025-06-12 560.74 560.74 555.83 559.04 0.0M
2025-06-11 556.35 561.36 556.35 560.74 0.0M
2025-06-10 555.06 559.44 555.06 556.35 0.0M
2025-06-09 552.97 557.31 552.97 555.06 0.0M
2025-06-08 552.97 552.97 552.97 552.97 0.0M
2025-06-06 550.78 553.80 550.78 552.97 0.0M
2025-06-05 552.74 552.74 549.94 550.78 0.0M
2025-06-04 549.73 554.43 549.73 552.74 0.0M
2025-06-03 550.47 552.02 548.25 549.73 0.0M
2025-06-02 556.35 556.35 548.81 550.47 0.0M
2025-06-01 556.35 556.35 556.35 556.35 0.0M
2025-05-30 558.74 558.74 551.76 556.35 0.0M
2025-05-29 550.39 558.98 550.39 558.74 0.0M
2025-05-28 548.17 553.90 548.17 550.39 0.0M
2025-05-27 545.78 548.90 544.34 548.17 0.0M
2025-05-26 541.69 546.08 541.69 545.78 0.0M
2025-05-25 541.69 541.69 541.69 541.69 0.0M
2025-05-23 539.20 543.97 539.20 541.69 0.0M
2025-05-22 544.11 544.11 537.16 539.20 0.0M
2025-05-21 544.78 547.98 544.02 544.11 0.0M
2025-05-20 544.91 549.75 543.55 544.78 0.0M
2025-05-19 547.61 547.61 544.54 544.91 0.0M
2025-05-18 547.61 547.61 547.61 547.61 0.0M
2025-05-16 550.69 550.69 544.05 547.61 0.0M
2025-05-15 554.13 554.13 548.74 550.69 0.0M
2025-05-14 558.05 558.05 549.82 554.13 0.0M
2025-05-13 551.46 561.67 551.46 558.05 0.0M
2025-05-12 548.22 552.07 547.79 551.46 0.0M
2025-05-09 543.61 548.44 543.61 548.22 0.0M
2025-05-08 542.47 544.87 538.84 543.61 0.0M
2025-05-07 542.48 544.77 541.43 542.47 0.0M
2025-05-06 538.37 545.43 538.37 542.48 0.0M
2025-05-05 538.37 545.43 538.37 542.48 0.0M
2025-05-02 538.37 545.43 538.37 542.48 0.0M
2025-05-01 530.63 539.17 529.94 538.37 0.0M
2025-04-30 533.62 533.96 528.23 530.63 0.0M
2025-04-29 530.18 537.57 530.18 533.62 0.0M
2025-04-28 530.18 537.57 530.18 533.62 0.0M
2025-04-25 521.88 531.64 521.88 530.18 0.0M
2025-04-24 522.30 526.83 521.45 521.88 0.0M
2025-04-23 511.78 523.48 511.78 522.30 0.0M
2025-04-22 512.43 513.56 509.87 511.78 0.0M
2025-04-18 512.87 516.18 511.25 516.10 0.0M
2025-04-17 506.92 512.96 506.13 512.87 0.0M
2025-04-16 508.08 510.04 502.42 506.92 0.0M
2025-04-15 504.02 511.49 504.02 508.08 0.0M
2025-04-14 500.84 510.81 500.84 504.02 0.0M
2025-04-11 511.17 511.17 486.99 500.84 0.0M
2025-04-10 474.46 512.82 474.46 511.17 0.0M
2025-04-09 490.39 490.39 468.17 474.46 0.0M
2025-04-08 464.22 494.28 464.22 490.39 0.0M
2025-04-07 498.94 498.94 458.21 464.22 0.0M
2025-04-04 511.52 511.52 490.53 498.94 0.0M
2025-04-03 526.35 526.35 504.17 511.52 0.0M
2025-04-02 526.73 527.72 522.57 526.35 0.0M
2025-04-01 526.26 532.91 525.56 526.73 0.0M
2025-03-31 547.38 547.38 526.22 526.26 0.0M
2025-03-28 559.79 559.79 544.59 547.38 0.0M
2025-03-27 562.56 562.56 554.71 559.79 0.0M
2025-03-26 559.52 564.07 559.52 562.56 0.0M
2025-03-25 556.45 564.46 556.45 559.52 0.0M
2025-03-24 556.35 557.71 553.73 556.45 0.0M
2025-03-21 558.15 559.94 556.09 556.35 0.0M
2025-03-20 557.82 563.09 557.82 558.15 0.0M
2025-03-19 557.82 563.09 557.82 558.15 0.0M
2025-03-18 551.13 559.05 551.13 557.82 0.0M
2025-03-17 543.62 552.80 543.62 551.13 0.0M
2025-03-14 541.97 545.31 539.95 543.62 0.0M
2025-03-13 542.33 547.76 541.91 541.97 0.0M
2025-03-12 540.16 544.04 538.03 542.33 0.0M
2025-03-11 545.02 545.02 531.50 540.16 0.0M
2025-03-10 544.22 546.84 542.35 545.02 0.0M
2025-03-07 549.96 549.96 541.35 544.22 0.0M
2025-03-06 544.87 551.43 544.87 549.96 0.0M
2025-03-05 541.33 547.53 541.33 544.87 0.0M
2025-03-04 545.39 545.39 536.77 541.33 0.0M
2025-03-03 537.91 546.01 537.91 545.39 0.0M
2025-02-28 549.88 549.88 535.69 537.91 0.0M
2025-02-27 543.72 549.88 543.72 549.88 0.0M
2025-02-26 545.23 545.24 537.68 543.72 0.0M
2025-02-25 553.96 553.96 545.23 545.23 0.0M
2025-02-24 553.48 554.36 549.91 553.96 0.0M
2025-02-21 553.48 554.36 549.91 553.96 0.0M
2025-02-20 559.20 559.20 550.83 553.48 0.0M
2025-02-19 558.43 560.90 555.89 559.20 0.0M
2025-02-18 557.05 562.07 556.98 558.43 0.0M
2025-02-17 555.85 558.05 553.53 557.05 0.0M
2025-02-14 557.55 561.32 555.46 555.85 0.0M
2025-02-13 552.03 559.56 552.03 557.55 0.0M
2025-02-12 552.61 554.96 549.84 552.03 0.0M
2025-02-11 552.95 554.20 551.69 552.61 0.0M
2025-02-10 552.95 554.20 551.69 552.61 0.0M
2025-02-07 558.88 558.88 551.68 552.95 0.0M
2025-02-06 558.65 562.44 557.14 558.88 0.0M
2025-02-05 557.97 562.75 555.59 558.65 0.0M
2025-02-04 554.26 563.19 554.26 557.97 0.0M
2025-02-03 568.78 568.78 553.27 554.26 0.0M
2025-01-31 564.05 570.25 563.07 568.78 0.0M
2025-01-30 562.01 564.68 561.16 564.05 0.0M
2025-01-29 557.95 562.54 557.95 562.01 0.0M
2025-01-28 564.30 564.30 555.13 557.95 0.0M
2025-01-27 564.45 566.69 563.17 564.30 0.0M
2025-01-24 564.82 570.06 563.30 564.45 0.0M
2025-01-23 562.61 565.53 561.22 564.82 0.0M
2025-01-22 557.04 563.61 557.04 562.61 0.0M
2025-01-21 555.65 560.73 553.64 557.04 0.0M
2025-01-20 549.72 558.22 549.72 555.65 0.0M
2025-01-17 550.21 550.44 545.19 549.72 0.0M
2025-01-16 550.17 553.80 547.35 550.21 0.0M
2025-01-15 550.70 555.07 548.63 550.17 0.0M
2025-01-14 557.99 558.83 548.59 550.70 0.0M
2025-01-13 562.21 562.88 557.99 557.99 0.0M
2025-01-10 562.21 562.88 557.99 557.99 0.0M
2025-01-09 570.58 570.58 560.39 562.21 0.0M
2025-01-08 572.93 572.93 569.46 570.58 0.0M
2025-01-07 563.03 575.47 563.03 572.93 0.0M
2025-01-06 566.27 568.78 561.53 563.03 0.0M
2025-01-03 570.31 571.45 565.37 566.27 0.0M
2025-01-02 570.31 571.45 565.37 566.27 0.0M
2025-01-01 570.31 571.45 565.37 566.27 0.0M