Nikkei-TOCOM Precious Metals (NKTCMPM)

NKTCMPM
🏛️ 日本 →
834.89
最后更新: 2025-09-30
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
2021-12-30 424.30 424.30 424.30 424.30 0.0M
2021-12-29 425.76 425.76 425.76 425.76 0.0M
2021-12-28 425.93 425.93 425.93 425.93 0.0M
2021-12-27 423.33 423.33 423.33 423.33 0.0M
2021-12-24 424.30 424.30 424.30 424.30 0.0M
2021-12-23 415.40 415.40 415.40 415.40 0.0M
2021-12-22 405.66 405.66 405.66 405.66 0.0M
2021-12-21 404.18 404.18 404.18 404.18 0.0M
2021-12-20 404.37 404.37 404.37 404.37 0.0M
2021-12-17 405.79 405.79 405.79 405.79 0.0M
2021-12-16 399.80 399.80 399.80 399.80 0.0M
2021-12-15 395.55 395.55 395.55 395.55 0.0M
2021-12-14 404.97 404.97 404.97 404.97 0.0M
2021-12-13 405.41 405.41 405.41 405.41 0.0M
2021-12-10 402.83 402.83 402.83 402.83 0.0M
2021-12-09 406.61 406.61 406.61 406.61 0.0M
2021-12-08 410.24 410.24 410.24 410.24 0.0M
2021-12-07 408.17 408.17 408.17 408.17 0.0M
2021-12-06 406.81 406.81 406.81 406.81 0.0M
2021-12-03 404.85 404.85 404.85 404.85 0.0M
2021-12-02 404.19 404.19 404.19 404.19 0.0M
2021-12-01 409.17 409.17 409.17 409.17 0.0M
2021-11-30 409.08 409.08 409.08 409.08 0.0M
2021-11-29 412.04 412.04 412.04 412.04 0.0M
2021-11-26 423.63 423.63 423.63 423.63 0.0M
2021-11-25 425.70 425.70 425.70 425.70 0.0M
2021-11-24 425.50 425.50 425.50 425.50 0.0M
2021-11-22 442.53 442.53 442.53 442.53 0.0M
2021-11-19 448.08 448.08 448.08 448.08 0.0M
2021-11-18 448.92 448.92 448.92 448.92 0.0M
2021-11-17 449.55 449.55 449.55 449.55 0.0M
2021-11-16 449.01 449.01 449.01 449.01 0.0M
2021-11-15 445.67 445.67 445.67 445.67 0.0M
2021-11-12 444.06 444.06 444.06 444.06 0.0M
2021-11-11 440.15 440.15 440.15 440.15 0.0M
2021-11-10 430.20 430.20 430.20 430.20 0.0M
2021-11-09 431.55 431.55 431.55 431.55 0.0M
2021-11-08 432.52 432.52 432.52 432.52 0.0M
2021-11-05 425.51 425.51 425.51 425.51 0.0M
2021-11-04 427.01 427.01 427.01 427.01 0.0M
2021-11-02 430.06 430.06 430.06 430.06 0.0M
2021-11-01 426.84 426.84 426.84 426.84 0.0M
2021-10-29 423.31 423.31 423.31 423.31 0.0M
2021-10-28 424.18 424.18 424.18 424.18 0.0M
2021-10-27 423.63 423.63 423.63 423.63 0.0M
2021-10-26 428.02 428.02 428.02 428.02 0.0M
2021-10-25 425.97 425.97 425.97 425.97 0.0M
2021-10-22 425.89 425.89 425.89 425.89 0.0M
2021-10-21 437.33 437.33 437.33 437.33 0.0M
2021-10-20 435.41 435.41 435.41 435.41 0.0M
2021-10-19 434.32 434.32 434.32 434.32 0.0M
2021-10-18 432.09 432.09 432.09 432.09 0.0M
2021-10-15 436.22 436.22 436.22 436.22 0.0M
2021-10-14 428.52 428.52 428.52 428.52 0.0M
2021-10-13 423.68 423.68 423.68 423.68 0.0M
2021-10-12 426.50 426.50 426.50 426.50 0.0M
2021-10-11 422.24 422.24 422.24 422.24 0.0M
2021-10-08 407.68 407.68 407.68 407.68 0.0M
2021-10-07 402.69 402.69 402.69 402.69 0.0M
2021-10-06 401.08 401.08 401.08 401.08 0.0M
2021-10-05 404.92 404.92 404.92 404.92 0.0M
2021-10-04 406.13 406.13 406.13 406.13 0.0M
2021-10-01 404.11 404.11 404.11 404.11 0.0M
2021-09-30 396.31 396.31 396.31 396.31 0.0M
2021-09-29 398.40 398.40 398.40 398.40 0.0M
2021-09-28 404.11 404.11 404.11 404.11 0.0M
2021-09-27 404.65 404.65 404.65 404.65 0.0M
2021-09-24 403.56 403.56 403.56 403.56 0.0M
2021-09-22 400.69 400.69 400.69 400.69 0.0M
2021-09-21 395.64 395.64 395.64 395.64 0.0M
2021-09-17 406.76 406.76 406.76 406.76 0.0M
2021-09-16 411.86 411.86 411.86 411.86 0.0M
2021-09-15 414.03 414.03 414.03 414.03 0.0M
2021-09-14 420.24 420.24 420.24 420.24 0.0M
2021-09-13 420.36 420.36 420.36 420.36 0.0M
2021-09-10 425.31 425.31 425.31 425.31 0.0M
2021-09-09 427.13 427.13 427.13 427.13 0.0M
2021-09-08 436.67 436.67 436.67 436.67 0.0M
2021-09-07 438.60 438.60 438.60 438.60 0.0M
2021-09-06 439.77 439.77 439.77 439.77 0.0M
2021-09-03 436.44 436.44 436.44 436.44 0.0M
2021-09-02 436.65 436.65 436.65 436.65 0.0M
2021-09-01 437.89 437.89 437.89 437.89 0.0M
2021-08-31 437.72 437.72 437.72 437.72 0.0M
2021-08-30 436.38 436.38 436.38 436.38 0.0M
2021-08-27 433.82 433.82 433.82 433.82 0.0M
2021-08-26 432.14 432.14 432.14 432.14 0.0M
2021-08-25 432.95 432.95 432.95 432.95 0.0M
2021-08-24 430.01 430.01 430.01 430.01 0.0M
2021-08-23 427.49 427.49 427.49 427.49 0.0M
2021-08-20 425.59 425.59 425.59 425.59 0.0M
2021-08-19 429.92 429.92 429.92 429.92 0.0M
2021-08-18 439.67 439.67 439.67 439.67 0.0M
2021-08-17 442.58 442.58 442.58 442.58 0.0M
2021-08-16 439.17 439.17 439.17 439.17 0.0M
2021-08-13 440.33 440.33 440.33 440.33 0.0M
2021-08-12 439.62 439.62 439.62 439.62 0.0M
2021-08-11 437.51 437.51 437.51 437.51 0.0M
2021-08-10 436.40 436.40 436.40 436.40 0.0M
2021-08-06 446.58 446.58 446.58 446.58 0.0M
2021-08-05 447.61 447.61 447.61 447.61 0.0M
2021-08-04 448.91 448.91 448.91 448.91 0.0M
2021-08-03 448.54 448.54 448.54 448.54 0.0M
2021-08-02 450.41 450.41 450.41 450.41 0.0M
2021-07-30 452.27 452.27 452.27 452.27 0.0M
2021-07-29 452.26 452.26 452.26 452.26 0.0M
2021-07-28 446.50 446.50 446.50 446.50 0.0M
2021-07-27 449.54 449.54 449.54 449.54 0.0M
2021-07-26 451.58 451.58 451.58 451.58 0.0M
2021-07-21 451.33 451.33 451.33 451.33 0.0M
2021-07-20 450.22 450.22 450.22 450.22 0.0M
2021-07-19 456.38 456.38 456.38 456.38 0.0M
2021-07-16 469.01 469.01 469.01 469.01 0.0M
2021-07-15 469.30 469.30 469.30 469.30 0.0M
2021-07-14 469.81 469.81 469.81 469.81 0.0M
2021-07-13 470.13 470.13 470.13 470.13 0.0M
2021-07-12 466.59 466.59 466.59 466.59 0.0M
2021-07-09 464.03 464.03 464.03 464.03 0.0M
2021-07-08 464.96 464.96 464.96 464.96 0.0M
2021-07-07 466.67 466.67 466.67 466.67 0.0M
2021-07-06 469.75 469.75 469.75 469.75 0.0M
2021-07-05 466.23 466.23 466.23 466.23 0.0M
2021-07-02 465.34 465.34 465.34 465.34 0.0M
2021-07-01 455.35 455.35 455.35 455.35 0.0M
2021-06-30 448.36 448.36 448.36 448.36 0.0M
2021-06-29 453.15 453.15 453.15 453.15 0.0M
2021-06-28 455.62 455.62 455.62 455.62 0.0M
2021-06-25 454.95 454.95 454.95 454.95 0.0M
2021-06-24 452.71 452.71 452.71 452.71 0.0M
2021-06-23 449.90 449.90 449.90 449.90 0.0M
2021-06-22 447.18 447.18 447.18 447.18 0.0M
2021-06-21 442.95 442.95 442.95 442.95 0.0M
2021-06-18 447.13 447.13 447.13 447.13 0.0M
2021-06-17 470.64 470.64 470.64 470.64 0.0M
2021-06-16 476.77 476.77 476.77 476.77 0.0M
2021-06-15 478.62 478.62 478.62 478.62 0.0M
2021-06-14 476.67 476.67 476.67 476.67 0.0M
2021-06-11 481.23 481.23 481.23 481.23 0.0M
2021-06-10 477.54 477.54 477.54 477.54 0.0M
2021-06-09 479.58 479.58 479.58 479.58 0.0M
2021-06-08 480.79 480.79 480.79 480.79 0.0M
2021-06-07 478.60 478.60 478.60 478.60 0.0M
2021-06-04 478.55 478.55 478.55 478.55 0.0M
2021-06-03 483.27 483.27 483.27 483.27 0.0M
2021-06-02 482.81 482.81 482.81 482.81 0.0M
2021-06-01 484.67 484.67 484.67 484.67 0.0M
2021-05-31 484.10 484.10 484.10 484.10 0.0M
2021-05-28 481.19 481.19 481.19 481.19 0.0M
2021-05-27 477.74 477.74 477.74 477.74 0.0M
2021-05-26 480.09 480.09 480.09 480.09 0.0M
2021-05-25 472.63 472.63 472.63 472.63 0.0M
2021-05-24 474.59 474.59 474.59 474.59 0.0M
2021-05-21 478.13 478.13 478.13 478.13 0.0M
2021-05-20 481.44 481.44 481.44 481.44 0.0M
2021-05-19 483.05 483.05 483.05 483.05 0.0M
2021-05-18 485.36 485.36 485.36 485.36 0.0M
2021-05-17 484.20 484.20 484.20 484.20 0.0M
2021-05-14 479.75 479.75 479.75 479.75 0.0M
2021-05-13 479.04 479.04 479.04 479.04 0.0M
2021-05-12 479.60 479.60 479.60 479.60 0.0M
2021-05-11 480.13 480.13 480.13 480.13 0.0M
2021-05-10 481.54 481.54 481.54 481.54 0.0M
2021-05-07 483.35 483.35 483.35 483.35 0.0M
2021-05-06 477.42 477.42 477.42 477.42 0.0M
2021-04-30 466.43 466.43 466.43 466.43 0.0M
2021-04-28 468.05 468.05 468.05 468.05 0.0M
2021-04-27 468.25 468.25 468.25 468.25 0.0M
2021-04-26 462.79 462.79 462.79 462.79 0.0M
2021-04-23 462.38 462.38 462.38 462.38 0.0M
2021-04-22 465.07 465.07 465.07 465.07 0.0M
2021-04-21 459.74 459.74 459.74 459.74 0.0M
2021-04-20 459.80 459.80 459.80 459.80 0.0M
2021-04-19 461.35 461.35 461.35 461.35 0.0M
2021-04-16 457.32 457.32 457.32 457.32 0.0M
2021-04-15 449.85 449.85 449.85 449.85 0.0M
2021-04-14 449.44 449.44 449.44 449.44 0.0M
2021-04-13 448.47 448.47 448.47 448.47 0.0M
2021-04-12 451.91 451.91 451.91 451.91 0.0M
2021-04-09 454.80 454.80 454.80 454.80 0.0M
2021-04-08 456.29 456.29 456.29 456.29 0.0M
2021-04-07 458.95 458.95 458.95 458.95 0.0M
2021-04-06 457.32 457.32 457.32 457.32 0.0M
2021-04-05 455.67 455.67 455.67 455.67 0.0M
2021-04-02 456.17 456.17 456.17 456.17 0.0M
2021-04-01 451.02 451.02 451.02 451.02 0.0M
2021-03-31 446.66 446.66 446.66 446.66 0.0M
2021-03-30 446.12 446.12 446.12 446.12 0.0M
2021-03-29 450.39 450.39 450.39 450.39 0.0M
2021-03-26 447.15 447.15 447.15 447.15 0.0M
2021-03-25 445.85 445.85 445.85 445.85 0.0M
2021-03-24 444.57 444.57 444.57 444.57 0.0M
2021-03-23 446.98 446.98 446.98 446.98 0.0M
2021-03-22 446.72 446.72 446.72 446.72 0.0M
2021-03-19 447.81 447.81 447.81 447.81 0.0M
2021-03-18 450.32 450.32 450.32 450.32 0.0M
2021-03-17 441.92 441.92 441.92 441.92 0.0M
2021-03-16 438.41 438.41 438.41 438.41 0.0M
2021-03-15 434.20 434.20 434.20 434.20 0.0M
2021-03-12 430.79 430.79 430.79 430.79 0.0M
2021-03-11 434.93 434.93 434.93 434.93 0.0M
2021-03-10 426.60 426.60 426.60 426.60 0.0M
2021-03-09 425.23 425.23 425.23 425.23 0.0M
2021-03-08 424.70 424.70 424.70 424.70 0.0M
2021-03-05 420.83 420.83 420.83 420.83 0.0M
2021-03-04 425.71 425.71 425.71 425.71 0.0M
2021-03-03 427.36 427.36 427.36 427.36 0.0M
2021-03-02 422.28 422.28 422.28 422.28 0.0M
2021-03-01 433.81 433.81 433.81 433.81 0.0M
2021-02-26 433.24 433.24 433.24 433.24 0.0M
2021-02-25 440.73 440.73 440.73 440.73 0.0M
2021-02-24 434.96 434.96 434.96 434.96 0.0M
2021-02-22 437.59 437.59 437.59 437.59 0.0M
2021-02-19 432.19 432.19 432.19 432.19 0.0M
2021-02-18 435.08 435.08 435.08 435.08 0.0M
2021-02-17 434.11 434.11 434.11 434.11 0.0M
2021-02-16 440.71 440.71 440.71 440.71 0.0M
2021-02-15 433.58 433.58 433.58 433.58 0.0M
2021-02-12 427.08 427.08 427.08 427.08 0.0M
2021-02-10 427.29 427.29 427.29 427.29 0.0M
2021-02-09 427.75 427.75 427.75 427.75 0.0M
2021-02-08 423.39 423.39 423.39 423.39 0.0M
2021-02-05 414.52 414.52 414.52 414.52 0.0M
2021-02-04 414.90 414.90 414.90 414.90 0.0M
2021-02-03 417.57 417.57 417.57 417.57 0.0M
2021-02-02 424.12 424.12 424.12 424.12 0.0M
2021-02-01 422.48 422.48 422.48 422.48 0.0M
2021-01-29 415.19 415.19 415.19 415.19 0.0M
2021-01-28 410.78 410.78 410.78 410.78 0.0M
2021-01-27 414.84 414.84 414.84 414.84 0.0M
2021-01-26 416.92 416.92 416.92 416.92 0.0M
2021-01-25 417.86 417.86 417.86 417.86 0.0M
2021-01-22 419.06 419.06 419.06 419.06 0.0M
2021-01-21 420.96 420.96 420.96 420.96 0.0M
2021-01-20 418.46 418.46 418.46 418.46 0.0M
2021-01-19 416.78 416.78 416.78 416.78 0.0M
2021-01-18 414.99 414.99 414.99 414.99 0.0M
2021-01-15 418.41 418.41 418.41 418.41 0.0M
2021-01-14 417.87 417.87 417.87 417.87 0.0M
2021-01-13 417.03 417.03 417.03 417.03 0.0M
2021-01-12 417.07 417.07 417.07 417.07 0.0M
2021-01-08 430.28 430.28 430.28 430.28 0.0M
2021-01-07 428.23 428.23 428.23 428.23 0.0M
2021-01-06 429.31 429.31 429.31 429.31 0.0M
2021-01-05 425.74 425.74 425.74 425.74 0.0M
2021-01-04 426.78 426.78 426.78 426.78 0.0M