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
2022-12-30 2,142.37 2,145.30 2,128.92 2,128.92 0.0M
2022-12-29 2,129.18 2,132.05 2,116.55 2,131.59 0.0M
2022-12-28 2,145.15 2,147.05 2,134.13 2,146.55 0.0M
2022-12-27 2,150.05 2,155.29 2,146.86 2,149.02 0.0M
2022-12-26 2,135.62 2,142.52 2,129.04 2,135.58 0.0M
2022-12-23 2,127.41 2,132.86 2,121.18 2,129.36 0.0M
2022-12-22 2,131.11 2,142.69 2,128.89 2,140.78 0.0M
2022-12-21 2,138.70 2,144.35 2,120.89 2,125.52 0.0M
2022-12-20 2,178.60 2,185.55 2,126.54 2,139.91 0.0M
2022-12-19 2,178.02 2,185.81 2,173.40 2,175.03 0.0M
2022-12-16 2,197.01 2,199.67 2,187.36 2,190.42 0.0M
2022-12-15 2,206.04 2,218.82 2,205.65 2,213.23 0.0M
2022-12-14 2,205.93 2,215.83 2,205.22 2,215.38 0.0M
2022-12-13 2,215.61 2,219.22 2,204.22 2,204.22 0.0M
2022-12-12 2,197.39 2,206.26 2,196.73 2,202.05 0.0M
2022-12-09 2,193.04 2,211.59 2,193.04 2,207.30 0.0M
2022-12-08 2,185.91 2,186.52 2,172.10 2,184.62 0.0M
2022-12-07 2,177.63 2,196.39 2,176.48 2,188.42 0.0M
2022-12-06 2,181.19 2,193.87 2,180.81 2,189.21 0.0M
2022-12-05 2,192.69 2,194.20 2,178.46 2,185.39 0.0M
2022-12-02 2,212.18 2,212.18 2,185.26 2,194.08 0.0M
2022-12-01 2,241.35 2,246.07 2,229.15 2,229.15 0.0M
2022-11-30 2,228.30 2,232.57 2,220.99 2,229.63 0.0M
2022-11-29 2,240.71 2,241.35 2,229.91 2,238.67 0.0M
2022-11-28 2,265.94 2,265.94 2,242.17 2,249.50 0.0M
2022-11-25 2,265.66 2,268.09 2,258.46 2,264.14 0.0M
2022-11-24 2,254.39 2,266.59 2,253.82 2,260.92 0.0M
2022-11-22 2,224.51 2,240.16 2,223.99 2,233.75 0.0M
2022-11-21 2,215.92 2,216.83 2,204.98 2,214.01 0.0M
2022-11-18 2,210.88 2,215.56 2,205.60 2,207.68 0.0M
2022-11-17 2,193.49 2,208.90 2,193.49 2,204.50 0.0M
2022-11-16 2,191.65 2,196.19 2,174.58 2,191.94 0.0M
2022-11-15 2,181.61 2,192.24 2,180.78 2,189.69 0.0M
2022-11-14 2,198.27 2,198.27 2,181.02 2,181.02 0.0M
2022-11-11 2,187.73 2,201.82 2,187.25 2,198.84 0.0M
2022-11-10 2,160.37 2,161.96 2,152.30 2,159.07 0.0M
2022-11-09 2,178.60 2,181.88 2,169.82 2,172.49 0.0M
2022-11-08 2,162.59 2,180.69 2,162.59 2,178.10 0.0M
2022-11-07 2,150.17 2,159.41 2,147.38 2,153.02 0.0M
2022-11-04 2,151.47 2,153.45 2,130.82 2,138.99 0.0M
2022-11-02 2,167.08 2,176.81 2,165.23 2,169.92 0.0M
2022-11-01 2,173.48 2,175.25 2,165.50 2,173.72 0.0M
2022-10-31 2,165.74 2,171.02 2,160.46 2,171.02 0.0M
2022-10-28 2,137.93 2,158.87 2,137.93 2,144.78 0.0M
2022-10-27 2,159.01 2,160.37 2,152.16 2,153.03 0.0M
2022-10-26 2,165.00 2,173.86 2,164.66 2,164.70 0.0M
2022-10-25 2,146.05 2,162.17 2,144.98 2,154.51 0.0M
2022-10-24 2,155.03 2,155.86 2,137.42 2,137.55 0.0M
2022-10-21 2,147.69 2,148.03 2,137.43 2,137.43 0.0M
2022-10-20 2,153.10 2,158.40 2,142.63 2,152.00 0.0M
2022-10-19 2,162.94 2,173.95 2,162.73 2,166.48 0.0M
2022-10-18 2,159.53 2,164.80 2,149.46 2,162.31 0.0M
2022-10-17 2,136.16 2,141.64 2,132.39 2,137.19 0.0M
2022-10-14 2,142.21 2,163.56 2,139.58 2,155.14 0.0M
2022-10-13 2,123.09 2,123.09 2,111.35 2,111.35 0.0M
2022-10-12 2,134.01 2,138.03 2,127.53 2,129.63 0.0M
2022-10-11 2,154.82 2,157.13 2,134.24 2,137.90 0.0M
2022-10-07 2,165.50 2,180.20 2,161.10 2,173.58 0.0M
2022-10-06 2,183.42 2,200.72 2,183.42 2,191.14 0.0M
2022-10-05 2,192.07 2,194.87 2,177.78 2,180.88 0.0M
2022-10-04 2,145.57 2,178.94 2,145.57 2,177.29 0.0M
2022-10-03 2,094.19 2,113.16 2,077.40 2,112.48 0.0M
2022-09-30 2,126.69 2,128.54 2,097.02 2,103.49 0.0M
2022-09-29 2,114.91 2,137.42 2,113.07 2,134.06 0.0M
2022-09-28 2,122.94 2,128.77 2,096.03 2,117.14 0.0M
2022-09-27 2,133.32 2,145.41 2,130.45 2,135.07 0.0M
2022-09-26 2,154.40 2,154.40 2,123.93 2,124.85 0.0M
2022-09-22 2,170.32 2,182.20 2,163.48 2,179.03 0.0M
2022-09-21 2,196.64 2,199.55 2,185.73 2,186.84 0.0M
2022-09-20 2,214.17 2,223.92 2,208.36 2,213.04 0.0M
2022-09-16 2,201.60 2,207.51 2,196.23 2,202.38 0.0M
2022-09-15 2,214.24 2,216.79 2,209.75 2,213.85 0.0M
2022-09-14 2,220.05 2,223.15 2,204.13 2,212.32 0.0M
2022-09-13 2,248.55 2,258.17 2,245.10 2,256.05 0.0M
2022-09-12 2,248.74 2,251.81 2,240.04 2,246.40 0.0M
2022-09-09 2,220.38 2,232.68 2,218.83 2,231.26 0.0M
2022-09-08 2,196.16 2,217.32 2,196.16 2,217.32 0.0M
2022-09-07 2,177.11 2,177.11 2,161.84 2,174.97 0.0M
2022-09-06 2,193.08 2,203.11 2,184.53 2,186.30 0.0M
2022-09-05 2,186.84 2,196.01 2,181.66 2,191.32 0.0M
2022-09-02 2,201.34 2,201.34 2,179.40 2,191.19 0.0M
2022-09-01 2,212.58 2,215.82 2,198.15 2,200.07 0.0M
2022-08-31 2,215.42 2,231.23 2,215.42 2,231.23 0.0M
2022-08-30 2,219.77 2,234.51 2,217.35 2,232.44 0.0M
2022-08-29 2,207.39 2,210.78 2,194.93 2,206.62 0.0M
2022-08-26 2,250.62 2,254.31 2,243.83 2,244.25 0.0M
2022-08-25 2,241.45 2,247.52 2,232.50 2,243.39 0.0M
2022-08-24 2,241.04 2,244.51 2,230.37 2,235.07 0.0M
2022-08-23 2,242.68 2,243.75 2,231.58 2,238.04 0.0M
2022-08-22 2,241.63 2,255.65 2,236.93 2,255.33 0.0M
2022-08-19 2,266.90 2,270.86 2,256.29 2,260.43 0.0M
2022-08-18 2,255.33 2,260.24 2,249.66 2,256.74 0.0M
2022-08-17 2,255.74 2,271.03 2,255.34 2,271.03 0.0M
2022-08-16 2,245.18 2,246.52 2,239.49 2,244.59 0.0M
2022-08-15 2,243.08 2,249.63 2,240.77 2,247.54 0.0M
2022-08-12 2,221.04 2,245.00 2,219.53 2,242.43 0.0M
2022-08-10 2,202.27 2,203.64 2,185.74 2,201.21 0.0M
2022-08-09 2,209.58 2,218.55 2,201.68 2,202.31 0.0M
2022-08-08 2,198.80 2,207.31 2,195.79 2,206.46 0.0M
2022-08-05 2,187.23 2,207.97 2,187.23 2,207.53 0.0M
2022-08-04 2,197.93 2,198.54 2,186.94 2,190.55 0.0M
2022-08-03 2,190.51 2,196.16 2,186.34 2,190.35 0.0M
2022-08-02 2,210.37 2,210.37 2,185.44 2,190.57 0.0M
2022-08-01 2,199.87 2,222.55 2,197.66 2,222.55 0.0M
2022-07-29 2,199.39 2,201.43 2,187.48 2,193.19 0.0M
2022-07-28 2,204.35 2,206.84 2,187.98 2,200.73 0.0M
2022-07-27 2,192.58 2,200.69 2,184.43 2,195.84 0.0M
2022-07-26 2,198.05 2,199.08 2,188.31 2,194.39 0.0M
2022-07-25 2,197.14 2,207.30 2,193.76 2,196.14 0.0M
2022-07-22 2,190.54 2,207.20 2,189.53 2,204.00 0.0M
2022-07-21 2,176.78 2,194.51 2,176.54 2,194.20 0.0M
2022-07-20 2,162.62 2,185.27 2,162.35 2,185.27 0.0M
2022-07-19 2,143.56 2,143.56 2,124.92 2,137.73 0.0M
2022-07-15 2,136.30 2,140.09 2,116.09 2,128.05 0.0M
2022-07-14 2,116.44 2,133.88 2,114.77 2,131.01 0.0M
2022-07-13 2,128.67 2,133.97 2,123.97 2,126.93 0.0M
2022-07-12 2,152.10 2,152.10 2,119.31 2,122.73 0.0M
2022-07-11 2,163.18 2,170.66 2,148.50 2,161.32 0.0M
2022-07-08 2,139.01 2,160.19 2,133.14 2,138.69 0.0M
2022-07-07 2,119.65 2,136.22 2,103.97 2,129.67 0.0M
2022-07-06 2,115.41 2,116.86 2,098.54 2,105.40 0.0M
2022-07-05 2,130.02 2,134.16 2,118.15 2,127.34 0.0M
2022-07-04 2,113.44 2,121.91 2,105.54 2,120.77 0.0M
2022-07-01 2,129.03 2,138.10 2,086.95 2,095.04 0.0M
2022-06-30 2,141.09 2,144.10 2,118.90 2,121.27 0.0M
2022-06-29 2,135.30 2,146.33 2,133.68 2,143.76 0.0M
2022-06-28 2,125.16 2,155.20 2,125.16 2,155.20 0.0M
2022-06-27 2,124.58 2,132.32 2,117.96 2,129.83 0.0M
2022-06-24 2,085.48 2,104.34 2,080.88 2,104.16 0.0M
2022-06-23 2,078.83 2,096.86 2,075.94 2,081.63 0.0M
2022-06-22 2,094.72 2,094.72 2,077.16 2,077.16 0.0M
2022-06-21 2,063.02 2,090.63 2,060.24 2,081.71 0.0M
2022-06-20 2,079.72 2,079.95 2,031.54 2,041.00 0.0M
2022-06-17 2,065.21 2,075.92 2,046.87 2,069.87 0.0M
2022-06-16 2,112.51 2,128.11 2,095.38 2,097.24 0.0M
2022-06-15 2,113.39 2,116.50 2,090.54 2,090.54 0.0M
2022-06-14 2,108.05 2,117.23 2,099.24 2,114.50 0.0M
2022-06-13 2,144.91 2,148.86 2,129.70 2,136.86 0.0M
2022-06-10 2,176.57 2,185.67 2,172.35 2,175.09 0.0M
2022-06-09 2,197.25 2,209.90 2,195.87 2,199.89 0.0M
2022-06-08 2,191.30 2,208.99 2,191.30 2,205.37 0.0M
2022-06-07 2,176.59 2,190.29 2,175.16 2,180.83 0.0M
2022-06-06 2,152.69 2,174.44 2,152.20 2,172.33 0.0M
2022-06-03 2,170.67 2,174.69 2,157.27 2,166.81 0.0M
2022-06-02 2,158.07 2,162.27 2,145.85 2,157.32 0.0M
2022-06-01 2,141.31 2,170.90 2,141.31 2,170.08 0.0M
2022-05-31 2,140.80 2,153.57 2,134.29 2,135.96 0.0M
2022-05-30 2,135.91 2,153.55 2,130.30 2,149.04 0.0M
2022-05-27 2,119.84 2,123.38 2,108.78 2,114.55 0.0M
2022-05-26 2,099.50 2,116.73 2,097.50 2,097.50 0.0M
2022-05-25 2,102.46 2,107.87 2,089.43 2,099.47 0.0M
2022-05-24 2,124.64 2,124.64 2,101.79 2,101.79 0.0M
2022-05-23 2,125.23 2,131.06 2,117.58 2,126.54 0.0M
2022-05-20 2,095.35 2,109.35 2,095.35 2,108.26 0.0M
2022-05-19 2,080.14 2,097.99 2,068.45 2,095.81 0.0M
2022-05-18 2,111.22 2,123.25 2,107.86 2,115.92 0.0M
2022-05-17 2,100.93 2,109.19 2,096.57 2,102.96 0.0M
2022-05-16 2,122.93 2,122.93 2,090.34 2,097.40 0.0M
2022-05-13 2,077.85 2,108.59 2,077.70 2,106.64 0.0M
2022-05-12 2,082.09 2,091.66 2,071.09 2,072.75 0.0M
2022-05-11 2,086.68 2,101.14 2,083.95 2,096.45 0.0M
2022-05-10 2,090.74 2,105.40 2,068.87 2,100.69 0.0M
2022-05-09 2,124.26 2,127.20 2,104.77 2,105.68 0.0M
2022-05-06 2,121.32 2,145.60 2,110.21 2,142.68 0.0M
2022-05-02 2,107.72 2,127.21 2,104.95 2,120.95 0.0M
2022-04-28 2,081.69 2,119.95 2,080.49 2,119.64 0.0M
2022-04-27 2,067.46 2,079.17 2,059.13 2,078.68 0.0M
2022-04-26 2,095.47 2,103.73 2,087.54 2,096.16 0.0M
2022-04-25 2,085.21 2,093.62 2,077.31 2,086.05 0.0M
2022-04-22 2,118.28 2,122.41 2,104.29 2,117.65 0.0M
2022-04-21 2,123.93 2,141.96 2,123.93 2,139.33 0.0M
2022-04-20 2,123.85 2,136.49 2,113.06 2,122.60 0.0M
2022-04-19 2,103.97 2,110.73 2,091.82 2,107.23 0.0M
2022-04-18 2,088.21 2,091.01 2,064.97 2,084.72 0.0M
2022-04-15 2,105.72 2,114.15 2,093.55 2,104.73 0.0M
2022-04-14 2,103.47 2,123.34 2,102.96 2,122.07 0.0M
2022-04-13 2,071.07 2,100.03 2,070.36 2,097.46 0.0M
2022-04-12 2,089.84 2,093.45 2,064.53 2,066.11 0.0M
2022-04-11 2,104.47 2,105.56 2,085.85 2,094.94 0.0M
2022-04-08 2,106.58 2,115.00 2,090.68 2,102.05 0.0M
2022-04-07 2,104.65 2,106.67 2,084.53 2,096.44 0.0M
2022-04-06 2,154.94 2,154.94 2,130.98 2,132.98 0.0M
2022-04-05 2,190.06 2,191.27 2,165.67 2,171.99 0.0M
2022-04-04 2,164.36 2,176.02 2,159.40 2,176.02 0.0M
2022-04-01 2,151.96 2,168.09 2,135.64 2,163.47 0.0M
2022-03-31 2,181.33 2,194.42 2,169.06 2,169.67 0.0M
2022-03-30 2,215.12 2,215.12 2,179.23 2,198.42 0.0M
2022-03-29 2,211.30 2,223.01 2,205.68 2,223.01 0.0M
2022-03-28 2,215.77 2,216.40 2,194.15 2,206.17 0.0M
2022-03-25 2,224.01 2,230.44 2,206.91 2,218.68 0.0M
2022-03-24 2,194.78 2,210.11 2,181.17 2,210.11 0.0M
2022-03-23 2,191.56 2,216.74 2,188.78 2,215.02 0.0M
2022-03-22 2,170.98 2,182.42 2,167.01 2,172.37 0.0M
2022-03-18 2,150.83 2,162.56 2,144.83 2,157.81 0.0M
2022-03-17 2,134.51 2,154.70 2,131.00 2,151.78 0.0M
2022-03-16 2,094.53 2,110.49 2,092.67 2,103.14 0.0M
2022-03-15 2,058.07 2,085.73 2,057.48 2,078.59 0.0M
2022-03-14 2,060.55 2,072.91 2,057.27 2,061.57 0.0M
2022-03-11 2,056.13 2,059.63 2,033.75 2,046.93 0.0M
2022-03-10 2,029.92 2,077.87 2,028.87 2,076.31 0.0M
2022-03-09 2,012.82 2,025.26 1,993.01 1,997.31 0.0M
2022-03-08 2,025.90 2,045.28 2,000.74 2,004.14 0.0M
2022-03-07 2,073.05 2,073.05 2,032.20 2,048.55 0.0M
2022-03-04 2,127.21 2,130.09 2,088.29 2,096.81 0.0M
2022-03-03 2,134.05 2,146.39 2,132.12 2,138.13 0.0M
2022-03-02 2,127.81 2,129.52 2,111.70 2,113.16 0.0M
2022-03-01 2,159.23 2,167.33 2,152.32 2,152.51 0.0M
2022-02-28 2,127.06 2,139.47 2,113.84 2,137.17 0.0M
2022-02-25 2,110.84 2,119.63 2,098.77 2,117.51 0.0M
2022-02-24 2,105.20 2,116.71 2,079.56 2,098.32 0.0M
2022-02-22 2,128.26 2,133.72 2,109.09 2,122.23 0.0M
2022-02-21 2,146.27 2,161.21 2,132.73 2,158.52 0.0M
2022-02-18 2,158.50 2,181.27 2,153.60 2,174.70 0.0M
2022-02-17 2,197.01 2,197.01 2,167.76 2,180.39 0.0M
2022-02-16 2,190.56 2,198.12 2,188.37 2,196.47 0.0M
2022-02-15 2,172.02 2,181.43 2,153.36 2,164.26 0.0M
2022-02-14 2,166.76 2,172.57 2,144.89 2,165.74 0.0M
2022-02-10 2,188.86 2,197.05 2,178.15 2,191.25 0.0M
2022-02-09 2,162.42 2,177.56 2,155.09 2,172.25 0.0M
2022-02-08 2,142.69 2,157.48 2,141.04 2,150.04 0.0M
2022-02-07 2,135.82 2,142.65 2,123.05 2,137.75 0.0M
2022-02-04 2,128.43 2,150.68 2,118.33 2,147.71 0.0M
2022-02-03 2,131.80 2,140.27 2,124.54 2,131.10 0.0M
2022-02-02 2,110.83 2,145.20 2,110.83 2,143.92 0.0M
2022-02-01 2,110.74 2,128.32 2,097.21 2,099.85 0.0M
2022-01-31 2,073.60 2,107.41 2,065.17 2,101.92 0.0M
2022-01-28 2,068.60 2,082.00 2,053.77 2,079.24 0.0M
2022-01-27 2,109.58 2,111.73 2,033.95 2,042.98 0.0M
2022-01-26 2,109.89 2,116.42 2,094.01 2,099.94 0.0M
2022-01-25 2,131.78 2,132.64 2,086.75 2,105.20 0.0M
2022-01-24 2,118.73 2,145.77 2,108.87 2,142.00 0.0M
2022-01-21 2,118.71 2,136.02 2,098.89 2,132.62 0.0M
2022-01-20 2,120.49 2,151.27 2,109.53 2,142.06 0.0M
2022-01-19 2,157.86 2,165.04 2,116.62 2,123.61 0.0M
2022-01-18 2,207.52 2,212.49 2,173.87 2,183.46 0.0M
2022-01-17 2,195.76 2,214.55 2,195.76 2,198.95 0.0M
2022-01-14 2,205.45 2,207.70 2,170.99 2,187.49 0.0M
2022-01-13 2,237.66 2,237.98 2,221.62 2,221.62 0.0M
2022-01-12 2,216.35 2,243.99 2,215.72 2,242.04 0.0M
2022-01-11 2,213.66 2,216.43 2,185.23 2,201.42 0.0M
2022-01-07 2,233.13 2,240.05 2,200.80 2,215.36 0.0M
2022-01-06 2,256.74 2,262.54 2,222.10 2,222.10 0.0M
2022-01-05 2,268.79 2,273.60 2,262.83 2,269.96 0.0M
2022-01-04 2,254.05 2,264.71 2,237.87 2,262.27 0.0M