TSE Medium Stock (TSIM)

TSIM
🏛️ 日本 →
3,427.18
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
2021-12-30 2,228.64 2,238.81 2,215.87 2,227.45 0.0M
2021-12-29 2,239.23 2,250.67 2,232.27 2,240.20 0.0M
2021-12-28 2,231.51 2,244.42 2,229.13 2,244.42 0.0M
2021-12-27 2,228.20 2,229.02 2,213.09 2,214.13 0.0M
2021-12-24 2,237.03 2,238.87 2,225.01 2,227.17 0.0M
2021-12-23 2,224.57 2,230.44 2,221.77 2,230.44 0.0M
2021-12-22 2,220.71 2,223.40 2,208.33 2,213.89 0.0M
2021-12-21 2,211.35 2,224.89 2,199.92 2,215.27 0.0M
2021-12-20 2,208.94 2,211.70 2,180.88 2,182.21 0.0M
2021-12-17 2,252.42 2,257.32 2,224.14 2,229.54 0.0M
2021-12-16 2,255.01 2,264.19 2,246.78 2,260.75 0.0M
2021-12-15 2,219.79 2,238.53 2,219.79 2,230.76 0.0M
2021-12-14 2,229.80 2,237.43 2,216.91 2,224.68 0.0M
2021-12-13 2,248.03 2,251.53 2,231.24 2,234.26 0.0M
2021-12-10 2,240.20 2,248.85 2,225.00 2,228.38 0.0M
2021-12-09 2,257.78 2,264.60 2,244.90 2,244.90 0.0M
2021-12-08 2,268.77 2,270.14 2,255.35 2,257.80 0.0M
2021-12-07 2,214.23 2,252.23 2,206.38 2,248.75 0.0M
2021-12-06 2,205.43 2,210.38 2,188.27 2,194.73 0.0M
2021-12-03 2,168.88 2,202.30 2,160.71 2,202.30 0.0M
2021-12-02 2,157.46 2,180.03 2,157.01 2,160.35 0.0M
2021-12-01 2,174.29 2,188.30 2,152.48 2,176.27 0.0M
2021-11-30 2,216.81 2,231.67 2,174.01 2,174.01 0.0M
2021-11-29 2,204.24 2,228.90 2,189.87 2,193.80 0.0M
2021-11-26 2,271.10 2,271.10 2,227.47 2,235.85 0.0M
2021-11-25 2,287.36 2,289.70 2,281.04 2,284.19 0.0M
2021-11-24 2,303.24 2,310.86 2,271.29 2,277.18 0.0M
2021-11-22 2,297.49 2,311.65 2,289.37 2,310.08 0.0M
2021-11-19 2,297.61 2,310.10 2,294.69 2,308.70 0.0M
2021-11-18 2,293.44 2,309.01 2,284.03 2,299.00 0.0M
2021-11-17 2,319.29 2,319.44 2,300.37 2,303.57 0.0M
2021-11-16 2,327.42 2,334.88 2,314.98 2,317.03 0.0M
2021-11-15 2,332.16 2,337.94 2,320.73 2,323.41 0.0M
2021-11-12 2,299.37 2,327.43 2,299.37 2,321.34 0.0M
2021-11-11 2,279.65 2,295.46 2,277.81 2,290.37 0.0M
2021-11-10 2,297.60 2,302.21 2,284.11 2,285.89 0.0M
2021-11-09 2,321.99 2,330.02 2,296.40 2,297.13 0.0M
2021-11-08 2,337.23 2,337.23 2,317.95 2,319.47 0.0M
2021-11-05 2,339.40 2,339.45 2,316.16 2,327.02 0.0M
2021-11-04 2,336.36 2,342.23 2,332.62 2,342.23 0.0M
2021-11-02 2,325.55 2,331.27 2,313.34 2,316.40 0.0M
2021-11-01 2,321.90 2,338.58 2,317.07 2,338.58 0.0M
2021-10-29 2,298.46 2,298.57 2,270.13 2,294.65 0.0M
2021-10-28 2,293.23 2,307.84 2,283.22 2,300.99 0.0M
2021-10-27 2,310.69 2,318.19 2,296.85 2,304.27 0.0M
2021-10-26 2,309.78 2,319.25 2,304.57 2,311.35 0.0M
2021-10-25 2,284.51 2,301.35 2,284.51 2,292.50 0.0M
2021-10-22 2,283.81 2,311.40 2,282.03 2,299.32 0.0M
2021-10-21 2,318.69 2,325.01 2,296.92 2,297.26 0.0M
2021-10-20 2,341.66 2,345.31 2,326.25 2,327.50 0.0M
2021-10-19 2,321.96 2,332.74 2,317.57 2,328.54 0.0M
2021-10-18 2,329.75 2,329.91 2,310.05 2,315.30 0.0M
2021-10-15 2,301.63 2,326.43 2,300.19 2,325.87 0.0M
2021-10-14 2,264.30 2,280.53 2,262.15 2,280.53 0.0M
2021-10-13 2,264.97 2,277.13 2,258.28 2,262.85 0.0M
2021-10-12 2,282.65 2,282.65 2,266.20 2,268.40 0.0M
2021-10-11 2,256.72 2,289.79 2,252.05 2,289.79 0.0M
2021-10-08 2,263.89 2,278.41 2,259.75 2,259.75 0.0M
2021-10-07 2,246.25 2,262.27 2,235.25 2,237.59 0.0M
2021-10-06 2,262.81 2,284.82 2,226.41 2,241.52 0.0M
2021-10-05 2,255.86 2,262.23 2,223.90 2,247.64 0.0M
2021-10-04 2,309.32 2,310.15 2,268.05 2,276.31 0.0M
2021-10-01 2,311.86 2,322.48 2,278.26 2,283.69 0.0M
2021-09-30 2,345.01 2,347.37 2,324.26 2,331.50 0.0M
2021-09-29 2,338.41 2,343.08 2,320.26 2,343.08 0.0M
2021-09-28 2,397.46 2,397.46 2,369.29 2,388.10 0.0M
2021-09-27 2,420.54 2,428.60 2,401.94 2,403.69 0.0M
2021-09-24 2,399.28 2,414.50 2,399.00 2,414.28 0.0M
2021-09-22 2,380.35 2,383.34 2,361.08 2,361.78 0.0M
2021-09-21 2,388.98 2,400.43 2,372.18 2,389.74 0.0M
2021-09-17 2,421.71 2,434.09 2,417.98 2,430.77 0.0M
2021-09-16 2,432.28 2,434.78 2,408.87 2,419.54 0.0M
2021-09-15 2,428.19 2,430.72 2,414.10 2,425.55 0.0M
2021-09-14 2,436.74 2,452.43 2,433.23 2,452.24 0.0M
2021-09-13 2,411.64 2,427.93 2,405.28 2,427.93 0.0M
2021-09-10 2,392.67 2,419.83 2,392.67 2,419.83 0.0M
2021-09-09 2,391.31 2,403.94 2,383.64 2,388.13 0.0M
2021-09-08 2,382.21 2,407.31 2,381.70 2,407.31 0.0M
2021-09-07 2,382.80 2,396.20 2,377.89 2,383.77 0.0M
2021-09-06 2,358.62 2,367.52 2,358.62 2,365.62 0.0M
2021-09-03 2,307.37 2,343.89 2,307.37 2,339.83 0.0M
2021-09-02 2,297.53 2,304.66 2,288.92 2,301.97 0.0M
2021-09-01 2,274.13 2,293.85 2,274.13 2,293.82 0.0M
2021-08-31 2,252.72 2,278.90 2,245.75 2,269.85 0.0M
2021-08-30 2,252.77 2,263.78 2,248.49 2,263.78 0.0M
2021-08-27 2,231.67 2,235.51 2,223.13 2,234.14 0.0M
2021-08-26 2,241.29 2,244.59 2,235.30 2,239.68 0.0M
2021-08-25 2,236.01 2,248.48 2,235.25 2,238.03 0.0M
2021-08-24 2,219.90 2,238.20 2,219.90 2,235.15 0.0M
2021-08-23 2,195.29 2,214.27 2,195.29 2,210.91 0.0M
2021-08-20 2,187.48 2,200.86 2,171.54 2,175.07 0.0M
2021-08-19 2,202.61 2,209.85 2,190.21 2,191.86 0.0M
2021-08-18 2,210.43 2,227.84 2,201.50 2,219.97 0.0M
2021-08-17 2,230.31 2,234.75 2,208.70 2,208.70 0.0M
2021-08-16 2,242.68 2,244.45 2,214.61 2,220.49 0.0M
2021-08-13 2,257.67 2,259.40 2,252.22 2,254.87 0.0M
2021-08-12 2,266.61 2,275.93 2,256.16 2,256.89 0.0M
2021-08-11 2,254.60 2,261.29 2,252.05 2,257.02 0.0M
2021-08-10 2,240.18 2,262.26 2,236.85 2,242.85 0.0M
2021-08-06 2,232.29 2,238.98 2,228.86 2,235.23 0.0M
2021-08-05 2,219.63 2,234.22 2,219.63 2,234.04 0.0M
2021-08-04 2,233.24 2,234.60 2,222.15 2,226.82 0.0M
2021-08-03 2,233.83 2,244.59 2,228.19 2,235.81 0.0M
2021-08-02 2,219.68 2,252.19 2,218.47 2,248.23 0.0M
2021-07-30 2,222.25 2,223.46 2,195.98 2,197.77 0.0M
2021-07-29 2,232.11 2,235.83 2,222.27 2,229.69 0.0M
2021-07-28 2,231.48 2,242.16 2,218.33 2,225.63 0.0M
2021-07-27 2,248.60 2,255.20 2,245.39 2,252.12 0.0M
2021-07-26 2,244.33 2,249.83 2,233.66 2,237.48 0.0M
2021-07-21 2,218.10 2,234.37 2,204.07 2,210.63 0.0M
2021-07-20 2,189.86 2,202.09 2,185.57 2,190.42 0.0M
2021-07-19 2,217.43 2,224.19 2,201.81 2,211.35 0.0M
2021-07-16 2,235.42 2,253.67 2,232.00 2,241.69 0.0M
2021-07-15 2,272.01 2,273.37 2,245.04 2,247.22 0.0M
2021-07-14 2,264.01 2,283.70 2,264.01 2,276.00 0.0M
2021-07-13 2,271.40 2,283.15 2,271.40 2,277.67 0.0M
2021-07-12 2,248.81 2,265.93 2,248.16 2,262.21 0.0M
2021-07-09 2,190.28 2,218.59 2,176.21 2,214.37 0.0M
2021-07-08 2,238.54 2,242.12 2,222.96 2,222.96 0.0M
2021-07-07 2,239.17 2,252.70 2,233.07 2,245.37 0.0M
2021-07-06 2,270.02 2,271.08 2,258.63 2,264.41 0.0M
2021-07-05 2,260.39 2,265.81 2,255.19 2,262.95 0.0M
2021-07-02 2,255.66 2,270.28 2,254.59 2,266.31 0.0M
2021-07-01 2,264.57 2,264.57 2,245.71 2,250.70 0.0M
2021-06-30 2,277.52 2,281.88 2,258.32 2,258.32 0.0M
2021-06-29 2,270.86 2,271.82 2,257.58 2,265.42 0.0M
2021-06-28 2,288.95 2,288.95 2,281.57 2,287.01 0.0M
2021-06-25 2,285.03 2,285.58 2,274.54 2,283.33 0.0M
2021-06-24 2,263.08 2,269.18 2,257.23 2,264.97 0.0M
2021-06-23 2,272.78 2,281.38 2,268.97 2,268.97 0.0M
2021-06-22 2,247.57 2,278.43 2,245.62 2,277.55 0.0M
2021-06-21 2,228.40 2,231.38 2,200.78 2,209.75 0.0M
2021-06-18 2,284.43 2,284.57 2,266.32 2,266.32 0.0M
2021-06-17 2,297.89 2,298.80 2,279.92 2,284.30 0.0M
2021-06-16 2,294.72 2,310.76 2,294.35 2,301.59 0.0M
2021-06-15 2,285.59 2,300.79 2,284.18 2,298.72 0.0M
2021-06-14 2,291.85 2,294.80 2,278.15 2,282.84 0.0M
2021-06-11 2,279.80 2,281.21 2,263.04 2,274.29 0.0M
2021-06-10 2,272.29 2,284.50 2,268.23 2,278.61 0.0M
2021-06-09 2,282.76 2,286.96 2,277.39 2,277.39 0.0M
2021-06-08 2,277.81 2,288.27 2,275.53 2,281.38 0.0M
2021-06-07 2,290.29 2,290.64 2,274.49 2,279.30 0.0M
2021-06-04 2,267.68 2,278.56 2,260.83 2,275.66 0.0M
2021-06-03 2,257.24 2,282.92 2,257.24 2,272.44 0.0M
2021-06-02 2,240.39 2,262.47 2,227.69 2,257.61 0.0M
2021-06-01 2,248.22 2,251.16 2,225.30 2,238.96 0.0M
2021-05-31 2,260.06 2,264.17 2,230.97 2,236.12 0.0M
2021-05-28 2,251.82 2,270.18 2,251.82 2,267.35 0.0M
2021-05-27 2,233.28 2,237.96 2,222.39 2,227.20 0.0M
2021-05-26 2,226.11 2,243.11 2,224.39 2,238.22 0.0M
2021-05-25 2,239.31 2,242.07 2,231.74 2,237.57 0.0M
2021-05-24 2,221.88 2,239.64 2,221.88 2,230.93 0.0M
2021-05-21 2,214.39 2,227.40 2,213.11 2,220.20 0.0M
2021-05-20 2,198.58 2,219.22 2,198.19 2,212.12 0.0M
2021-05-19 2,205.04 2,217.65 2,196.05 2,207.60 0.0M
2021-05-18 2,211.21 2,235.44 2,211.21 2,229.89 0.0M
2021-05-17 2,227.20 2,227.92 2,196.54 2,205.00 0.0M
2021-05-14 2,193.10 2,222.10 2,190.71 2,213.70 0.0M
2021-05-13 2,193.36 2,196.39 2,164.66 2,168.15 0.0M
2021-05-12 2,243.22 2,246.79 2,186.99 2,206.62 0.0M
2021-05-11 2,284.15 2,288.18 2,241.18 2,245.38 0.0M
2021-05-10 2,287.18 2,306.30 2,284.72 2,302.05 0.0M
2021-05-07 2,278.22 2,289.95 2,273.39 2,282.52 0.0M
2021-05-06 2,265.75 2,285.80 2,262.36 2,272.77 0.0M
2021-04-30 2,256.60 2,261.53 2,245.85 2,247.52 0.0M
2021-04-28 2,252.23 2,261.57 2,246.72 2,252.92 0.0M
2021-04-27 2,261.67 2,264.58 2,254.01 2,254.01 0.0M
2021-04-26 2,266.13 2,270.79 2,248.71 2,264.57 0.0M
2021-04-23 2,248.84 2,257.28 2,240.29 2,255.72 0.0M
2021-04-22 2,247.70 2,263.03 2,238.06 2,261.77 0.0M
2021-04-21 2,237.40 2,238.16 2,209.42 2,220.98 0.0M
2021-04-20 2,289.58 2,289.58 2,268.46 2,271.38 0.0M
2021-04-19 2,314.46 2,321.50 2,307.54 2,310.73 0.0M
2021-04-16 2,318.90 2,318.90 2,304.90 2,314.67 0.0M
2021-04-15 2,309.58 2,324.44 2,306.16 2,312.89 0.0M
2021-04-14 2,307.44 2,311.21 2,298.52 2,309.15 0.0M
2021-04-13 2,314.89 2,331.03 2,311.20 2,314.58 0.0M
2021-04-12 2,334.85 2,335.46 2,315.06 2,315.06 0.0M
2021-04-09 2,326.16 2,347.49 2,324.64 2,324.64 0.0M
2021-04-08 2,331.28 2,333.02 2,311.43 2,318.37 0.0M
2021-04-07 2,316.81 2,336.92 2,310.72 2,336.59 0.0M
2021-04-06 2,345.25 2,345.71 2,299.69 2,304.37 0.0M
2021-04-05 2,339.31 2,343.74 2,328.82 2,339.18 0.0M
2021-04-02 2,334.10 2,340.31 2,319.76 2,327.92 0.0M
2021-04-01 2,330.13 2,338.46 2,310.64 2,316.29 0.0M
2021-03-31 2,325.98 2,340.03 2,312.84 2,312.84 0.0M
2021-03-30 2,349.72 2,351.70 2,330.49 2,344.32 0.0M
2021-03-29 2,380.33 2,380.62 2,343.00 2,365.53 0.0M
2021-03-26 2,349.01 2,358.86 2,343.01 2,354.62 0.0M
2021-03-25 2,303.05 2,333.67 2,302.70 2,325.02 0.0M
2021-03-24 2,316.47 2,324.58 2,283.17 2,289.48 0.0M
2021-03-23 2,370.19 2,374.07 2,334.43 2,334.43 0.0M
2021-03-22 2,369.60 2,373.74 2,349.97 2,361.69 0.0M
2021-03-19 2,360.65 2,385.07 2,357.88 2,383.13 0.0M
2021-03-18 2,356.75 2,376.42 2,353.29 2,374.30 0.0M
2021-03-17 2,330.60 2,346.00 2,330.45 2,346.00 0.0M
2021-03-16 2,323.86 2,340.60 2,323.86 2,340.31 0.0M
2021-03-15 2,317.80 2,331.23 2,311.71 2,331.23 0.0M
2021-03-12 2,280.27 2,306.40 2,270.82 2,306.40 0.0M
2021-03-11 2,265.81 2,281.55 2,265.05 2,277.20 0.0M
2021-03-10 2,257.67 2,266.38 2,253.08 2,262.44 0.0M
2021-03-09 2,244.28 2,262.00 2,230.18 2,260.46 0.0M
2021-03-08 2,259.08 2,259.45 2,219.18 2,229.65 0.0M
2021-03-05 2,212.46 2,233.25 2,190.97 2,233.25 0.0M
2021-03-04 2,208.75 2,222.60 2,190.05 2,214.55 0.0M
2021-03-03 2,217.84 2,227.21 2,207.36 2,226.27 0.0M
2021-03-02 2,233.78 2,234.34 2,199.59 2,213.18 0.0M
2021-03-01 2,202.84 2,223.56 2,202.14 2,221.89 0.0M
2021-02-26 2,221.89 2,221.89 2,175.30 2,175.30 0.0M
2021-02-25 2,252.11 2,252.93 2,242.72 2,246.24 0.0M
2021-02-24 2,258.98 2,258.98 2,224.12 2,224.12 0.0M
2021-02-22 2,273.00 2,279.47 2,260.96 2,262.84 0.0M
2021-02-19 2,255.07 2,262.29 2,243.07 2,250.14 0.0M
2021-02-18 2,292.16 2,294.01 2,262.21 2,266.09 0.0M
2021-02-17 2,293.26 2,300.65 2,284.88 2,290.96 0.0M
2021-02-16 2,299.12 2,307.04 2,286.26 2,296.28 0.0M
2021-02-15 2,291.50 2,300.88 2,283.10 2,295.94 0.0M
2021-02-12 2,281.17 2,281.22 2,268.22 2,275.64 0.0M
2021-02-10 2,268.38 2,279.90 2,265.75 2,277.20 0.0M
2021-02-09 2,277.44 2,282.75 2,264.66 2,277.56 0.0M
2021-02-08 2,244.36 2,275.92 2,244.25 2,275.46 0.0M
2021-02-05 2,223.55 2,237.22 2,218.10 2,234.73 0.0M
2021-02-04 2,218.11 2,224.31 2,206.03 2,209.90 0.0M
2021-02-03 2,208.98 2,222.10 2,207.54 2,222.10 0.0M
2021-02-02 2,183.47 2,196.88 2,178.18 2,196.30 0.0M
2021-02-01 2,141.10 2,178.95 2,141.10 2,174.86 0.0M
2021-01-29 2,180.94 2,190.34 2,143.33 2,143.68 0.0M
2021-01-28 2,155.68 2,185.46 2,152.84 2,178.09 0.0M
2021-01-27 2,180.62 2,190.31 2,178.21 2,189.04 0.0M
2021-01-26 2,171.05 2,178.04 2,167.47 2,168.14 0.0M
2021-01-25 2,180.52 2,180.67 2,170.53 2,180.32 0.0M
2021-01-22 2,156.62 2,173.65 2,156.62 2,171.68 0.0M
2021-01-21 2,169.16 2,186.47 2,167.25 2,173.17 0.0M
2021-01-20 2,167.97 2,167.97 2,147.82 2,159.07 0.0M
2021-01-19 2,160.00 2,171.91 2,158.30 2,163.84 0.0M
2021-01-18 2,155.32 2,166.23 2,151.03 2,156.55 0.0M
2021-01-15 2,196.39 2,197.98 2,171.27 2,171.93 0.0M
2021-01-14 2,176.97 2,209.64 2,174.54 2,194.07 0.0M
2021-01-13 2,162.15 2,182.42 2,161.09 2,180.01 0.0M
2021-01-12 2,158.31 2,168.38 2,151.70 2,164.65 0.0M
2021-01-08 2,140.24 2,166.79 2,133.19 2,166.49 0.0M
2021-01-07 2,124.84 2,149.56 2,124.84 2,133.60 0.0M
2021-01-06 2,094.44 2,108.01 2,091.90 2,100.17 0.0M
2021-01-05 2,092.16 2,103.25 2,087.40 2,096.89 0.0M
2021-01-04 2,121.60 2,121.60 2,075.76 2,096.47 0.0M