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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 451.36 454.70 449.90 450.10 0.0M
2022-12-29 453.86 453.86 448.39 451.36 0.0M
2022-12-28 454.36 454.36 450.90 453.86 0.0M
2022-12-27 454.36 458.49 454.36 454.36 0.0M
2022-12-26 450.94 454.84 450.94 454.36 0.0M
2022-12-25 450.94 450.94 450.94 450.94 0.0M
2022-12-23 455.51 455.51 449.26 450.94 0.0M
2022-12-22 452.67 456.53 452.67 455.51 0.0M
2022-12-21 458.16 458.16 450.88 452.67 0.0M
2022-12-20 469.58 470.97 455.69 458.16 0.0M
2022-12-19 476.09 476.09 469.58 469.58 0.0M
2022-12-18 476.09 476.09 476.09 476.09 0.0M
2022-12-16 483.54 483.54 475.58 476.09 0.0M
2022-12-15 483.39 484.91 481.54 483.54 0.0M
2022-12-14 481.09 483.97 481.09 483.39 0.0M
2022-12-13 479.76 484.48 479.76 481.09 0.0M
2022-12-12 480.07 480.43 477.76 479.76 0.0M
2022-12-11 480.07 480.07 480.07 480.07 0.0M
2022-12-09 475.22 481.70 475.22 480.07 0.0M
2022-12-08 476.53 476.53 471.43 475.22 0.0M
2022-12-07 479.21 479.35 476.49 476.53 0.0M
2022-12-06 479.61 480.29 478.01 479.21 0.0M
2022-12-05 482.41 482.70 478.94 479.61 0.0M
2022-12-04 482.41 482.41 482.41 482.41 0.0M
2022-12-02 490.34 490.34 480.64 482.41 0.0M
2022-12-01 488.38 493.67 488.38 490.34 0.0M
2022-11-30 489.11 489.11 485.56 488.38 0.0M
2022-11-29 492.88 492.88 487.64 489.11 0.0M
2022-11-28 494.39 494.39 492.88 492.88 0.0M
2022-11-27 494.39 494.39 494.39 494.39 0.0M
2022-11-25 495.03 495.89 493.70 494.39 0.0M
2022-11-24 489.08 496.27 489.08 495.03 0.0M
2022-11-23 485.11 490.63 485.11 489.08 0.0M
2022-11-22 485.11 490.63 485.11 489.08 0.0M
2022-11-21 484.54 487.46 483.03 485.11 0.0M
2022-11-20 484.54 484.54 484.54 484.54 0.0M
2022-11-18 485.15 488.10 484.13 484.54 0.0M
2022-11-17 484.87 486.11 482.64 485.15 0.0M
2022-11-16 486.65 487.41 481.42 484.87 0.0M
2022-11-15 485.60 487.89 483.90 486.65 0.0M
2022-11-14 487.77 488.74 485.60 485.60 0.0M
2022-11-13 487.77 487.77 487.77 487.77 0.0M
2022-11-11 474.29 488.40 474.29 487.77 0.0M
2022-11-10 477.80 477.80 473.55 474.29 0.0M
2022-11-09 481.83 482.19 477.25 477.80 0.0M
2022-11-08 477.38 482.71 477.38 481.83 0.0M
2022-11-07 471.97 478.60 471.97 477.38 0.0M
2022-11-06 471.97 471.97 471.97 471.97 0.0M
2022-11-04 477.27 477.27 469.07 471.97 0.0M
2022-11-03 478.78 479.15 476.38 477.27 0.0M
2022-11-02 478.78 479.15 476.38 477.27 0.0M
2022-11-01 478.88 479.18 476.03 478.78 0.0M
2022-10-31 470.81 478.88 470.81 478.88 0.0M
2022-10-30 470.81 470.81 470.81 470.81 0.0M
2022-10-28 473.45 474.50 469.35 470.81 0.0M
2022-10-27 473.98 475.81 473.38 473.45 0.0M
2022-10-26 474.59 477.36 473.98 473.98 0.0M
2022-10-25 470.56 475.95 470.56 474.59 0.0M
2022-10-24 469.03 475.11 469.03 470.56 0.0M
2022-10-23 469.03 469.03 469.03 469.03 0.0M
2022-10-21 472.80 472.80 469.03 469.03 0.0M
2022-10-20 476.61 476.61 470.07 472.80 0.0M
2022-10-19 475.81 477.70 475.48 476.61 0.0M
2022-10-18 470.30 476.44 470.30 475.81 0.0M
2022-10-17 472.89 472.89 468.92 470.30 0.0M
2022-10-16 472.89 472.89 472.89 472.89 0.0M
2022-10-14 464.64 475.32 464.64 472.89 0.0M
2022-10-13 467.60 468.41 464.64 464.64 0.0M
2022-10-12 468.91 468.96 466.63 467.60 0.0M
2022-10-11 479.43 479.43 467.36 468.91 0.0M
2022-10-10 480.67 481.36 475.17 479.43 0.0M
2022-10-07 480.67 481.36 475.17 479.43 0.0M
2022-10-06 477.82 482.28 477.82 480.67 0.0M
2022-10-05 476.53 481.50 476.53 477.82 0.0M
2022-10-04 464.28 476.95 464.28 476.53 0.0M
2022-10-03 459.87 464.28 455.68 464.28 0.0M
2022-10-02 459.87 459.87 459.87 459.87 0.0M
2022-09-30 470.19 470.19 458.07 459.87 0.0M
2022-09-29 466.61 470.85 465.94 470.19 0.0M
2022-09-28 471.46 471.46 461.61 466.61 0.0M
2022-09-27 470.35 474.01 470.04 471.46 0.0M
2022-09-26 482.17 482.17 470.05 470.35 0.0M
2022-09-25 482.17 482.17 482.17 482.17 0.0M
2022-09-23 481.33 482.79 476.93 482.17 0.0M
2022-09-22 481.33 482.79 476.93 482.17 0.0M
2022-09-21 489.96 489.96 481.33 481.33 0.0M
2022-09-20 486.83 493.25 486.83 489.96 0.0M
2022-09-19 491.03 491.03 486.64 486.83 0.0M
2022-09-16 491.03 491.03 486.64 486.83 0.0M
2022-09-15 489.38 493.22 489.38 491.03 0.0M
2022-09-14 500.36 500.36 486.60 489.38 0.0M
2022-09-13 496.52 500.94 496.52 500.36 0.0M
2022-09-12 492.16 499.35 492.16 496.52 0.0M
2022-09-11 492.16 492.16 492.16 492.16 0.0M
2022-09-09 491.56 494.05 490.37 492.16 0.0M
2022-09-08 479.93 491.56 479.93 491.56 0.0M
2022-09-07 481.59 481.59 476.35 479.93 0.0M
2022-09-06 481.82 484.48 479.90 481.59 0.0M
2022-09-05 483.50 483.50 479.92 481.82 0.0M
2022-09-04 483.50 483.50 483.50 483.50 0.0M
2022-09-02 484.73 485.96 481.96 483.50 0.0M
2022-09-01 492.73 492.73 484.18 484.73 0.0M
2022-08-31 490.40 492.74 486.59 492.73 0.0M
2022-08-30 483.79 491.26 483.79 490.40 0.0M
2022-08-29 496.19 496.19 482.34 483.79 0.0M
2022-08-28 496.19 496.19 496.19 496.19 0.0M
2022-08-26 493.84 498.25 493.84 496.19 0.0M
2022-08-25 492.23 495.08 491.52 493.84 0.0M
2022-08-24 492.40 494.22 490.56 492.23 0.0M
2022-08-23 496.77 496.77 491.18 492.40 0.0M
2022-08-22 499.83 499.83 494.36 496.77 0.0M
2022-08-21 499.83 499.83 499.83 499.83 0.0M
2022-08-19 496.56 501.42 496.56 499.83 0.0M
2022-08-18 500.82 500.82 494.92 496.56 0.0M
2022-08-17 495.42 500.82 495.42 500.82 0.0M
2022-08-16 497.37 497.37 494.30 495.42 0.0M
2022-08-15 495.39 498.80 495.39 497.37 0.0M
2022-08-14 495.39 495.39 495.39 495.39 0.0M
2022-08-12 483.51 495.39 483.51 495.39 0.0M
2022-08-11 484.85 484.85 479.93 483.51 0.0M
2022-08-10 484.85 484.85 479.93 483.51 0.0M
2022-08-09 489.69 492.18 484.11 484.85 0.0M
2022-08-08 488.74 490.64 487.06 489.69 0.0M
2022-08-07 488.74 488.74 488.74 488.74 0.0M
2022-08-05 484.14 488.92 483.22 488.74 0.0M
2022-08-04 482.62 488.17 482.62 484.14 0.0M
2022-08-03 479.97 486.27 479.29 482.62 0.0M
2022-08-02 488.21 488.21 478.21 479.97 0.0M
2022-08-01 486.88 488.27 486.88 488.21 0.0M
2022-07-29 479.04 481.10 477.04 478.23 0.0M
2022-07-28 481.21 483.57 477.02 479.04 0.0M
2022-07-27 479.02 482.07 477.07 481.21 0.0M
2022-07-26 479.59 480.84 477.80 479.02 0.0M
2022-07-25 481.64 481.64 478.08 479.59 0.0M
2022-07-24 481.64 481.64 481.64 481.64 0.0M
2022-07-22 480.41 482.26 478.09 481.64 0.0M
2022-07-21 478.86 480.53 476.34 480.41 0.0M
2022-07-20 466.33 478.86 466.33 478.86 0.0M
2022-07-19 462.87 467.56 462.87 466.33 0.0M
2022-07-18 462.50 464.98 459.52 462.87 0.0M
2022-07-15 462.50 464.98 459.52 462.87 0.0M
2022-07-14 459.94 463.98 457.62 462.50 0.0M
2022-07-13 458.11 461.63 458.11 459.94 0.0M
2022-07-12 467.96 467.96 457.14 458.11 0.0M
2022-07-11 464.06 472.00 464.06 467.96 0.0M
2022-07-10 464.06 464.06 464.06 464.06 0.0M
2022-07-08 461.56 470.20 461.56 464.06 0.0M
2022-07-07 456.79 462.63 454.38 461.56 0.0M
2022-07-06 463.52 463.52 455.19 456.79 0.0M
2022-07-05 462.37 466.15 461.67 463.52 0.0M
2022-07-04 459.82 464.42 459.58 462.37 0.0M
2022-07-03 459.82 459.82 459.82 459.82 0.0M
2022-07-01 467.85 471.26 457.75 459.82 0.0M
2022-06-30 473.62 473.62 467.29 467.85 0.0M
2022-06-29 477.75 477.75 472.16 473.62 0.0M
2022-06-28 473.86 477.75 472.05 477.75 0.0M
2022-06-27 467.47 474.53 467.47 473.86 0.0M
2022-06-26 467.47 467.47 467.47 467.47 0.0M
2022-06-24 460.68 467.53 459.27 467.47 0.0M
2022-06-23 459.07 465.03 458.79 460.68 0.0M
2022-06-22 463.21 466.23 459.07 459.07 0.0M
2022-06-21 452.63 465.42 452.63 463.21 0.0M
2022-06-20 459.25 461.03 450.40 452.63 0.0M
2022-06-19 459.25 459.25 459.25 459.25 0.0M
2022-06-17 468.62 468.62 454.94 459.25 0.0M
2022-06-16 466.55 476.98 466.55 468.62 0.0M
2022-06-15 472.80 474.01 466.55 466.55 0.0M
2022-06-14 477.94 477.94 469.01 472.80 0.0M
2022-06-13 491.40 491.40 477.05 477.94 0.0M
2022-06-12 491.40 491.40 491.40 491.40 0.0M
2022-06-10 498.71 498.71 490.36 491.40 0.0M
2022-06-09 499.89 501.25 497.23 498.71 0.0M
2022-06-08 495.06 501.16 495.06 499.89 0.0M
2022-06-07 493.59 497.58 493.59 495.06 0.0M
2022-06-06 490.69 494.38 487.11 493.59 0.0M
2022-06-05 490.69 490.69 490.69 490.69 0.0M
2022-06-03 489.90 493.57 488.90 490.69 0.0M
2022-06-02 489.45 491.57 487.53 489.90 0.0M
2022-06-01 482.23 489.66 482.23 489.45 0.0M
2022-05-31 484.81 485.59 481.73 482.23 0.0M
2022-05-30 474.25 485.45 474.25 484.81 0.0M
2022-05-29 474.25 474.25 474.25 474.25 0.0M
2022-05-27 470.65 477.17 470.65 474.25 0.0M
2022-05-26 471.18 474.49 470.39 470.65 0.0M
2022-05-25 470.93 473.51 468.60 471.18 0.0M
2022-05-24 476.38 476.40 470.93 470.93 0.0M
2022-05-23 473.25 478.32 473.25 476.38 0.0M
2022-05-22 473.25 473.25 473.25 473.25 0.0M
2022-05-20 470.36 473.54 470.08 473.25 0.0M
2022-05-19 476.94 476.94 464.49 470.36 0.0M
2022-05-18 472.80 479.05 472.80 476.94 0.0M
2022-05-17 470.73 473.11 468.75 472.80 0.0M
2022-05-16 471.59 476.96 469.17 470.73 0.0M
2022-05-15 471.59 471.59 471.59 471.59 0.0M
2022-05-13 462.48 472.90 462.48 471.59 0.0M
2022-05-12 465.41 466.25 459.52 462.48 0.0M
2022-05-11 464.75 468.18 461.50 465.41 0.0M
2022-05-10 467.74 467.74 458.34 464.75 0.0M
2022-05-09 478.65 478.65 467.74 467.74 0.0M
2022-05-08 478.65 478.65 478.65 478.65 0.0M
2022-05-06 472.77 479.71 470.00 478.65 0.0M
2022-05-05 473.68 477.08 469.85 472.77 0.0M
2022-05-04 473.68 477.08 469.85 472.77 0.0M
2022-05-03 473.68 477.08 469.85 472.77 0.0M
2022-05-02 473.68 477.08 469.85 472.77 0.0M
2022-05-01 473.68 473.68 473.68 473.68 0.0M
2022-04-29 465.32 474.32 464.06 473.68 0.0M
2022-04-28 465.32 474.32 464.06 473.68 0.0M
2022-04-27 471.37 471.37 460.54 465.32 0.0M
2022-04-26 467.51 472.88 467.51 471.37 0.0M
2022-04-25 475.36 475.36 463.58 467.51 0.0M
2022-04-24 475.36 475.36 475.36 475.36 0.0M
2022-04-22 480.11 480.11 471.38 475.36 0.0M
2022-04-21 472.83 480.89 472.83 480.11 0.0M
2022-04-20 469.13 476.80 469.13 472.83 0.0M
2022-04-19 463.85 469.57 463.85 469.13 0.0M
2022-04-18 467.60 467.60 459.41 463.85 0.0M
2022-04-17 467.60 467.60 467.60 467.60 0.0M
2022-04-15 472.23 472.23 464.37 467.60 0.0M
2022-04-14 465.71 472.94 465.71 472.23 0.0M
2022-04-13 456.98 466.42 456.98 465.71 0.0M
2022-04-12 464.76 464.76 456.98 456.98 0.0M
2022-04-11 468.40 468.40 462.73 464.76 0.0M
2022-04-10 468.40 468.40 468.40 468.40 0.0M
2022-04-08 467.14 471.85 464.95 468.40 0.0M
2022-04-07 479.33 479.33 465.36 467.14 0.0M
2022-04-06 490.01 490.01 478.28 479.33 0.0M
2022-04-05 489.51 493.79 488.26 490.01 0.0M
2022-04-04 490.94 490.94 487.40 489.51 0.0M
2022-04-03 490.94 490.94 490.94 490.94 0.0M
2022-04-01 494.71 494.71 486.04 490.94 0.0M
2022-03-31 499.10 500.51 494.32 494.71 0.0M
2022-03-30 504.07 504.13 494.71 499.10 0.0M
2022-03-29 501.34 505.16 501.34 504.07 0.0M
2022-03-28 505.75 505.75 499.41 501.34 0.0M
2022-03-27 505.75 505.75 505.75 505.75 0.0M
2022-03-25 506.38 510.28 503.19 505.75 0.0M
2022-03-24 504.22 506.38 497.03 506.38 0.0M
2022-03-23 491.70 504.87 491.70 504.22 0.0M
2022-03-22 485.99 493.72 485.99 491.70 0.0M
2022-03-21 484.30 486.91 482.46 485.99 0.0M
2022-03-18 484.30 486.91 482.46 485.99 0.0M
2022-03-17 469.30 484.86 469.30 484.30 0.0M
2022-03-16 461.68 470.96 461.68 469.30 0.0M
2022-03-15 457.01 463.46 457.01 461.68 0.0M
2022-03-14 451.93 461.23 451.93 457.01 0.0M
2022-03-13 451.93 451.93 451.93 451.93 0.0M
2022-03-11 459.62 459.62 448.45 451.93 0.0M
2022-03-10 440.12 460.47 440.12 459.62 0.0M
2022-03-09 441.24 446.15 439.17 440.12 0.0M
2022-03-08 447.66 448.63 440.47 441.24 0.0M
2022-03-07 465.95 465.95 443.74 447.66 0.0M
2022-03-06 465.95 465.95 465.95 465.95 0.0M
2022-03-04 478.35 478.35 464.69 465.95 0.0M
2022-03-03 473.37 480.54 473.37 478.35 0.0M
2022-03-02 485.05 485.05 473.10 473.37 0.0M
2022-03-01 480.49 488.19 480.49 485.05 0.0M
2022-02-28 478.97 483.34 477.10 480.49 0.0M
2022-02-27 478.97 478.97 478.97 478.97 0.0M
2022-02-25 469.90 479.34 469.90 478.97 0.0M
2022-02-24 478.21 478.21 466.00 469.90 0.0M
2022-02-23 488.32 488.32 474.51 478.21 0.0M
2022-02-22 488.32 488.32 474.51 478.21 0.0M
2022-02-21 494.87 494.87 482.25 488.32 0.0M
2022-02-20 494.87 494.87 494.87 494.87 0.0M
2022-02-18 497.04 497.04 488.96 494.87 0.0M
2022-02-17 498.87 500.82 493.80 497.04 0.0M
2022-02-16 490.29 499.29 490.29 498.87 0.0M
2022-02-15 492.31 495.07 487.66 490.29 0.0M
2022-02-14 500.27 500.27 487.12 492.31 0.0M
2022-02-11 498.69 504.20 497.85 500.27 0.0M
2022-02-10 498.69 504.20 497.85 500.27 0.0M
2022-02-09 489.93 499.62 489.93 498.69 0.0M
2022-02-08 486.83 492.91 486.83 489.93 0.0M
2022-02-07 492.60 492.60 483.51 486.83 0.0M
2022-02-06 492.60 492.60 492.60 492.60 0.0M
2022-02-04 489.81 493.36 483.70 492.60 0.0M
2022-02-03 497.43 497.43 489.11 489.81 0.0M
2022-02-02 490.32 499.59 490.32 497.43 0.0M
2022-02-01 487.93 496.22 487.93 490.32 0.0M
2022-01-31 483.42 489.49 478.84 487.93 0.0M
2022-01-30 483.42 483.42 483.42 483.42 0.0M
2022-01-28 474.74 484.45 474.74 483.42 0.0M
2022-01-27 490.71 494.41 472.92 474.74 0.0M
2022-01-26 493.23 493.64 487.82 490.71 0.0M
2022-01-25 502.04 502.04 489.21 493.23 0.0M
2022-01-24 500.83 503.02 493.99 502.04 0.0M
2022-01-23 500.83 500.83 500.83 500.83 0.0M
2022-01-21 505.80 505.80 492.99 500.83 0.0M
2022-01-20 503.57 508.01 497.48 505.80 0.0M
2022-01-19 520.02 520.02 501.48 503.57 0.0M
2022-01-18 522.78 527.27 517.72 520.02 0.0M
2022-01-17 519.98 524.97 519.98 522.78 0.0M
2022-01-16 519.98 519.98 519.98 519.98 0.0M
2022-01-14 528.53 528.53 515.67 519.98 0.0M
2022-01-13 534.07 534.07 527.95 528.53 0.0M
2022-01-12 523.07 534.63 523.07 534.07 0.0M
2022-01-11 527.53 528.26 520.34 523.07 0.0M
2022-01-10 530.84 534.94 524.49 527.53 0.0M
2022-01-07 530.84 534.94 524.49 527.53 0.0M
2022-01-06 542.43 542.43 530.55 530.84 0.0M
2022-01-05 537.83 542.96 537.83 542.43 0.0M
2022-01-04 529.43 538.83 529.43 537.83 0.0M
2022-01-03 531.91 531.91 525.77 529.43 0.0M