Nikkei-TOCOM Industrial Commodity (NKTCMIP)

NKTCMIP
🏛️ 日本 →
759.02
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
2023-12-29 548.25 548.25 548.25 548.25 0.0M
2023-12-28 555.75 555.75 555.75 555.75 0.0M
2023-12-27 561.35 561.35 561.35 561.35 0.0M
2023-12-26 554.49 554.49 554.49 554.49 0.0M
2023-12-25 551.18 551.18 551.18 551.18 0.0M
2023-12-22 554.51 554.51 554.51 554.51 0.0M
2023-12-21 556.07 556.07 556.07 556.07 0.0M
2023-12-20 558.92 558.92 558.92 558.92 0.0M
2023-12-19 551.57 551.57 551.57 551.57 0.0M
2023-12-18 544.87 544.87 544.87 544.87 0.0M
2023-12-15 544.17 544.17 544.17 544.17 0.0M
2023-12-14 535.59 535.59 535.59 535.59 0.0M
2023-12-13 538.07 538.07 538.07 538.07 0.0M
2023-12-12 549.97 549.97 549.97 549.97 0.0M
2023-12-11 550.15 550.15 550.15 550.15 0.0M
2023-12-08 544.14 544.14 544.14 544.14 0.0M
2023-12-07 548.06 548.06 548.06 548.06 0.0M
2023-12-06 557.40 557.40 557.40 557.40 0.0M
2023-12-05 559.93 559.93 559.93 559.93 0.0M
2023-12-04 562.40 562.40 562.40 562.40 0.0M
2023-12-01 571.06 571.06 571.06 571.06 0.0M
2023-11-30 577.32 577.32 577.32 577.32 0.0M
2023-11-29 572.32 572.32 572.32 572.32 0.0M
2023-11-28 568.61 568.61 568.61 568.61 0.0M
2023-11-27 571.06 571.06 571.06 571.06 0.0M
2023-11-24 573.14 573.14 573.14 573.14 0.0M
2023-11-22 576.69 576.69 576.69 576.69 0.0M
2023-11-21 570.41 570.41 570.41 570.41 0.0M
2023-11-20 571.81 571.81 571.81 571.81 0.0M
2023-11-17 563.89 563.89 563.89 563.89 0.0M
2023-11-16 574.10 574.10 574.10 574.10 0.0M
2023-11-15 577.74 577.74 577.74 577.74 0.0M
2023-11-14 577.47 577.47 577.47 577.47 0.0M
2023-11-13 570.35 570.35 570.35 570.35 0.0M
2023-11-10 570.09 570.09 570.09 570.09 0.0M
2023-11-09 565.68 565.68 565.68 565.68 0.0M
2023-11-08 571.35 571.35 571.35 571.35 0.0M
2023-11-07 581.74 581.74 581.74 581.74 0.0M
2023-11-06 581.32 581.32 581.32 581.32 0.0M
2023-11-02 584.15 584.15 584.15 584.15 0.0M
2023-11-01 584.87 584.87 584.87 584.87 0.0M
2023-10-31 585.98 585.98 585.98 585.98 0.0M
2023-10-30 588.89 588.89 588.89 588.89 0.0M
2023-10-27 589.29 589.29 589.29 589.29 0.0M
2023-10-26 589.41 589.41 589.41 589.41 0.0M
2023-10-25 580.14 580.14 580.14 580.14 0.0M
2023-10-24 586.49 586.49 586.49 586.49 0.0M
2023-10-23 590.67 590.67 590.67 590.67 0.0M
2023-10-20 595.08 595.08 595.08 595.08 0.0M
2023-10-19 587.27 587.27 587.27 587.27 0.0M
2023-10-18 587.15 587.15 587.15 587.15 0.0M
2023-10-17 579.79 579.79 579.79 579.79 0.0M
2023-10-16 581.46 581.46 581.46 581.46 0.0M
2023-10-13 567.87 567.87 567.87 567.87 0.0M
2023-10-12 563.38 563.38 563.38 563.38 0.0M
2023-10-11 567.39 567.39 567.39 567.39 0.0M
2023-10-10 565.13 565.13 565.13 565.13 0.0M
2023-10-06 550.41 550.41 550.41 550.41 0.0M
2023-10-05 555.83 555.83 555.83 555.83 0.0M
2023-10-04 574.76 574.76 574.76 574.76 0.0M
2023-10-03 575.65 575.65 575.65 575.65 0.0M
2023-10-02 586.25 586.25 586.25 586.25 0.0M
2023-09-29 587.70 587.70 587.70 587.70 0.0M
2023-09-28 595.51 595.51 595.51 595.51 0.0M
2023-09-27 594.32 594.32 594.32 594.32 0.0M
2023-09-26 593.28 593.28 593.28 593.28 0.0M
2023-09-25 599.22 599.22 599.22 599.22 0.0M
2023-09-22 602.26 602.26 602.26 602.26 0.0M
2023-09-21 598.99 598.99 598.99 598.99 0.0M
2023-09-20 599.65 599.65 599.65 599.65 0.0M
2023-09-19 603.91 603.91 603.91 603.91 0.0M
2023-09-15 604.38 604.38 604.38 604.38 0.0M
2023-09-14 596.45 596.45 596.45 596.45 0.0M
2023-09-13 596.41 596.41 596.41 596.41 0.0M
2023-09-12 592.53 592.53 592.53 592.53 0.0M
2023-09-11 588.92 588.92 588.92 588.92 0.0M
2023-09-08 589.31 589.31 589.31 589.31 0.0M
2023-09-07 592.38 592.38 592.38 592.38 0.0M
2023-09-06 590.75 590.75 590.75 590.75 0.0M
2023-09-05 588.46 588.46 588.46 588.46 0.0M
2023-09-04 586.54 586.54 586.54 586.54 0.0M
2023-09-01 579.64 579.64 579.64 579.64 0.0M
2023-08-31 575.03 575.03 575.03 575.03 0.0M
2023-08-30 575.30 575.30 575.30 575.30 0.0M
2023-08-29 564.52 564.52 564.52 564.52 0.0M
2023-08-28 564.58 564.58 564.58 564.58 0.0M
2023-08-25 561.49 561.49 561.49 561.49 0.0M
2023-08-24 556.69 556.69 556.69 556.69 0.0M
2023-08-23 558.93 558.93 558.93 558.93 0.0M
2023-08-22 559.75 559.75 559.75 559.75 0.0M
2023-08-21 559.85 559.85 559.85 559.85 0.0M
2023-08-18 555.28 555.28 555.28 555.28 0.0M
2023-08-17 554.74 554.74 554.74 554.74 0.0M
2023-08-16 555.71 555.71 555.71 555.71 0.0M
2023-08-15 562.11 562.11 562.11 562.11 0.0M
2023-08-14 558.59 558.59 558.59 558.59 0.0M
2023-08-10 562.50 562.50 562.50 562.50 0.0M
2023-08-09 556.35 556.35 556.35 556.35 0.0M
2023-08-08 554.45 554.45 554.45 554.45 0.0M
2023-08-07 554.64 554.64 554.64 554.64 0.0M
2023-08-04 551.29 551.29 551.29 551.29 0.0M
2023-08-03 548.52 548.52 548.52 548.52 0.0M
2023-08-02 554.57 554.57 554.57 554.57 0.0M
2023-08-01 553.23 553.23 553.23 553.23 0.0M
2023-07-31 539.28 539.28 539.28 539.28 0.0M
2023-07-28 530.07 530.07 530.07 530.07 0.0M
2023-07-27 534.13 534.13 534.13 534.13 0.0M
2023-07-26 534.70 534.70 534.70 534.70 0.0M
2023-07-25 536.33 536.33 536.33 536.33 0.0M
2023-07-24 530.00 530.00 530.00 530.00 0.0M
2023-07-21 525.58 525.58 525.58 525.58 0.0M
2023-07-20 521.49 521.49 521.49 521.49 0.0M
2023-07-19 521.63 521.63 521.63 521.63 0.0M
2023-07-18 512.98 512.98 512.98 512.98 0.0M
2023-07-14 518.11 518.11 518.11 518.11 0.0M
2023-07-13 516.37 516.37 516.37 516.37 0.0M
2023-07-12 514.36 514.36 514.36 514.36 0.0M
2023-07-11 513.81 513.81 513.81 513.81 0.0M
2023-07-10 516.76 516.76 516.76 516.76 0.0M
2023-07-07 516.20 516.20 516.20 516.20 0.0M
2023-07-06 515.93 515.93 515.93 515.93 0.0M
2023-07-05 517.18 517.18 517.18 517.18 0.0M
2023-07-04 513.97 513.97 513.97 513.97 0.0M
2023-07-03 514.14 514.14 514.14 514.14 0.0M
2023-06-30 512.18 512.18 512.18 512.18 0.0M
2023-06-29 511.64 511.64 511.64 511.64 0.0M
2023-06-28 508.21 508.21 508.21 508.21 0.0M
2023-06-27 512.22 512.22 512.22 512.22 0.0M
2023-06-26 508.65 508.65 508.65 508.65 0.0M
2023-06-23 504.37 504.37 504.37 504.37 0.0M
2023-06-22 511.32 511.32 511.32 511.32 0.0M
2023-06-21 510.01 510.01 510.01 510.01 0.0M
2023-06-20 511.13 511.13 511.13 511.13 0.0M
2023-06-19 511.42 511.42 511.42 511.42 0.0M
2023-06-16 502.34 502.34 502.34 502.34 0.0M
2023-06-15 495.22 495.22 495.22 495.22 0.0M
2023-06-14 495.82 495.82 495.82 495.82 0.0M
2023-06-13 488.50 488.50 488.50 488.50 0.0M
2023-06-12 492.86 492.86 492.86 492.86 0.0M
2023-06-09 496.50 496.50 496.50 496.50 0.0M
2023-06-08 501.08 501.08 501.08 501.08 0.0M
2023-06-07 496.51 496.51 496.51 496.51 0.0M
2023-06-06 497.76 497.76 497.76 497.76 0.0M
2023-06-05 500.71 500.71 500.71 500.71 0.0M
2023-06-02 493.86 493.86 493.86 493.86 0.0M
2023-06-01 488.42 488.42 488.42 488.42 0.0M
2023-05-31 489.19 489.19 489.19 489.19 0.0M
2023-05-30 498.19 498.19 498.19 498.19 0.0M
2023-05-29 500.77 500.77 500.77 500.77 0.0M
2023-05-26 495.12 495.12 495.12 495.12 0.0M
2023-05-25 499.58 499.58 499.58 499.58 0.0M
2023-05-24 498.16 498.16 498.16 498.16 0.0M
2023-05-23 494.59 494.59 494.59 494.59 0.0M
2023-05-22 490.25 490.25 490.25 490.25 0.0M
2023-05-19 495.26 495.26 495.26 495.26 0.0M
2023-05-18 494.33 494.33 494.33 494.33 0.0M
2023-05-17 487.24 487.24 487.24 487.24 0.0M
2023-05-16 488.56 488.56 488.56 488.56 0.0M
2023-05-15 486.43 486.43 486.43 486.43 0.0M
2023-05-12 484.41 484.41 484.41 484.41 0.0M
2023-05-11 492.33 492.33 492.33 492.33 0.0M
2023-05-10 494.29 494.29 494.29 494.29 0.0M
2023-05-09 490.12 490.12 490.12 490.12 0.0M
2023-05-08 486.98 486.98 486.98 486.98 0.0M
2023-05-02 499.49 499.49 499.49 499.49 0.0M
2023-05-01 499.96 499.96 499.96 499.96 0.0M
2023-04-28 492.14 492.14 492.14 492.14 0.0M
2023-04-27 488.32 488.32 488.32 488.32 0.0M
2023-04-26 495.15 495.15 495.15 495.15 0.0M
2023-04-25 500.16 500.16 500.16 500.16 0.0M
2023-04-24 494.66 494.66 494.66 494.66 0.0M
2023-04-21 494.12 494.12 494.12 494.12 0.0M
2023-04-20 499.94 499.94 499.94 499.94 0.0M
2023-04-19 504.28 504.28 504.28 504.28 0.0M
2023-04-18 503.44 503.44 503.44 503.44 0.0M
2023-04-17 504.88 504.88 504.88 504.88 0.0M
2023-04-14 503.77 503.77 503.77 503.77 0.0M
2023-04-13 504.04 504.04 504.04 504.04 0.0M
2023-04-12 501.52 501.52 501.52 501.52 0.0M
2023-04-11 496.90 496.90 496.90 496.90 0.0M
2023-04-10 494.18 494.18 494.18 494.18 0.0M
2023-04-07 491.62 491.62 491.62 491.62 0.0M
2023-04-06 491.70 491.70 491.70 491.70 0.0M
2023-04-05 494.05 494.05 494.05 494.05 0.0M
2023-04-04 492.49 492.49 492.49 492.49 0.0M
2023-04-03 489.77 489.77 489.77 489.77 0.0M
2023-03-31 477.75 477.75 477.75 477.75 0.0M
2023-03-30 473.69 473.69 473.69 473.69 0.0M
2023-03-29 472.95 472.95 472.95 472.95 0.0M
2023-03-28 468.81 468.81 468.81 468.81 0.0M
2023-03-27 464.64 464.64 464.64 464.64 0.0M
2023-03-24 465.53 465.53 465.53 465.53 0.0M
2023-03-23 467.28 467.28 467.28 467.28 0.0M
2023-03-22 465.89 465.89 465.89 465.89 0.0M
2023-03-20 460.33 460.33 460.33 460.33 0.0M
2023-03-17 465.78 465.78 465.78 465.78 0.0M
2023-03-16 461.27 461.27 461.27 461.27 0.0M
2023-03-15 474.45 474.45 474.45 474.45 0.0M
2023-03-14 476.18 476.18 476.18 476.18 0.0M
2023-03-13 481.88 481.88 481.88 481.88 0.0M
2023-03-10 478.90 478.90 478.90 478.90 0.0M
2023-03-09 481.26 481.26 481.26 481.26 0.0M
2023-03-08 484.11 484.11 484.11 484.11 0.0M
2023-03-07 490.62 490.62 490.62 490.62 0.0M
2023-03-06 487.83 487.83 487.83 487.83 0.0M
2023-03-03 486.34 486.34 486.34 486.34 0.0M
2023-03-02 484.86 484.86 484.86 484.86 0.0M
2023-03-01 483.49 483.49 483.49 483.49 0.0M
2023-02-28 478.08 478.08 478.08 478.08 0.0M
2023-02-27 476.94 476.94 476.94 476.94 0.0M
2023-02-24 475.59 475.59 475.59 475.59 0.0M
2023-02-22 476.41 476.41 476.41 476.41 0.0M
2023-02-21 475.38 475.38 475.38 475.38 0.0M
2023-02-20 475.47 475.47 475.47 475.47 0.0M
2023-02-17 477.73 477.73 477.73 477.73 0.0M
2023-02-16 478.90 478.90 478.90 478.90 0.0M
2023-02-15 475.34 475.34 475.34 475.34 0.0M
2023-02-14 477.87 477.87 477.87 477.87 0.0M
2023-02-13 477.25 477.25 477.25 477.25 0.0M
2023-02-10 472.27 472.27 472.27 472.27 0.0M
2023-02-09 476.15 476.15 476.15 476.15 0.0M
2023-02-08 472.50 472.50 472.50 472.50 0.0M
2023-02-07 471.10 471.10 471.10 471.10 0.0M
2023-02-06 469.43 469.43 469.43 469.43 0.0M
2023-02-03 470.06 470.06 470.06 470.06 0.0M
2023-02-02 474.48 474.48 474.48 474.48 0.0M
2023-02-01 481.82 481.82 481.82 481.82 0.0M
2023-01-31 476.72 476.72 476.72 476.72 0.0M
2023-01-30 480.45 480.45 480.45 480.45 0.0M
2023-01-27 485.77 485.77 485.77 485.77 0.0M
2023-01-26 483.92 483.92 483.92 483.92 0.0M
2023-01-25 486.15 486.15 486.15 486.15 0.0M
2023-01-24 488.47 488.47 488.47 488.47 0.0M
2023-01-23 486.04 486.04 486.04 486.04 0.0M
2023-01-20 481.68 481.68 481.68 481.68 0.0M
2023-01-19 471.91 471.91 471.91 471.91 0.0M
2023-01-18 484.14 484.14 484.14 484.14 0.0M
2023-01-17 476.18 476.18 476.18 476.18 0.0M
2023-01-16 473.32 473.32 473.32 473.32 0.0M
2023-01-13 473.06 473.06 473.06 473.06 0.0M
2023-01-12 476.92 476.92 476.92 476.92 0.0M
2023-01-11 471.76 471.76 471.76 471.76 0.0M
2023-01-10 473.50 473.50 473.50 473.50 0.0M
2023-01-06 474.53 474.53 474.53 474.53 0.0M
2023-01-05 471.20 471.20 471.20 471.20 0.0M
2023-01-04 471.39 471.39 471.39 471.39 0.0M