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
2023-12-29 491.70 491.70 491.70 491.70 0.0M
2023-12-28 491.70 491.70 491.70 491.70 0.0M
2023-12-27 494.98 494.98 494.98 494.98 0.0M
2023-12-26 494.14 494.14 494.14 494.14 0.0M
2023-12-25 492.41 492.41 492.41 492.41 0.0M
2023-12-22 492.20 492.20 492.20 492.20 0.0M
2023-12-21 492.21 492.21 492.21 492.21 0.0M
2023-12-20 494.11 494.11 494.11 494.11 0.0M
2023-12-19 484.31 484.31 484.31 484.31 0.0M
2023-12-18 475.67 475.67 475.67 475.67 0.0M
2023-12-15 470.84 470.84 470.84 470.84 0.0M
2023-12-14 467.01 467.01 467.01 467.01 0.0M
2023-12-13 468.44 468.44 468.44 468.44 0.0M
2023-12-12 468.28 468.28 468.28 468.28 0.0M
2023-12-11 469.29 469.29 469.29 469.29 0.0M
2023-12-08 469.81 469.81 469.81 469.81 0.0M
2023-12-07 473.18 473.18 473.18 473.18 0.0M
2023-12-06 476.49 476.49 476.49 476.49 0.0M
2023-12-05 482.77 482.77 482.77 482.77 0.0M
2023-12-04 491.50 491.50 491.50 491.50 0.0M
2023-12-01 490.67 490.67 490.67 490.67 0.0M
2023-11-30 492.56 492.56 492.56 492.56 0.0M
2023-11-29 493.28 493.28 493.28 493.28 0.0M
2023-11-28 490.64 490.64 490.64 490.64 0.0M
2023-11-27 492.89 492.89 492.89 492.89 0.0M
2023-11-24 486.53 486.53 486.53 486.53 0.0M
2023-11-22 487.69 487.69 487.69 487.69 0.0M
2023-11-21 483.41 483.41 483.41 483.41 0.0M
2023-11-20 481.47 481.47 481.47 481.47 0.0M
2023-11-17 484.19 484.19 484.19 484.19 0.0M
2023-11-16 482.42 482.42 482.42 482.42 0.0M
2023-11-15 480.45 480.45 480.45 480.45 0.0M
2023-11-14 475.18 475.18 475.18 475.18 0.0M
2023-11-13 472.34 472.34 472.34 472.34 0.0M
2023-11-10 481.08 481.08 481.08 481.08 0.0M
2023-11-09 486.90 486.90 486.90 486.90 0.0M
2023-11-08 489.97 489.97 489.97 489.97 0.0M
2023-11-07 491.24 491.24 491.24 491.24 0.0M
2023-11-06 493.17 493.17 493.17 493.17 0.0M
2023-11-02 495.95 495.95 495.95 495.95 0.0M
2023-11-01 498.01 498.01 498.01 498.01 0.0M
2023-10-31 496.21 496.21 496.21 496.21 0.0M
2023-10-30 494.07 494.07 494.07 494.07 0.0M
2023-10-27 494.68 494.68 494.68 494.68 0.0M
2023-10-26 493.55 493.55 493.55 493.55 0.0M
2023-10-25 489.30 489.30 489.30 489.30 0.0M
2023-10-24 490.55 490.55 490.55 490.55 0.0M
2023-10-23 491.23 491.23 491.23 491.23 0.0M
2023-10-20 490.48 490.48 490.48 490.48 0.0M
2023-10-19 490.07 490.07 490.07 490.07 0.0M
2023-10-18 490.57 490.57 490.57 490.57 0.0M
2023-10-17 485.65 485.65 485.65 485.65 0.0M
2023-10-16 483.74 483.74 483.74 483.74 0.0M
2023-10-13 478.01 478.01 478.01 478.01 0.0M
2023-10-12 479.65 479.65 479.65 479.65 0.0M
2023-10-11 474.95 474.95 474.95 474.95 0.0M
2023-10-10 475.40 475.40 475.40 475.40 0.0M
2023-10-06 465.82 465.82 465.82 465.82 0.0M
2023-10-05 470.18 470.18 470.18 470.18 0.0M
2023-10-04 470.54 470.54 470.54 470.54 0.0M
2023-10-03 477.62 477.62 477.62 477.62 0.0M
2023-10-02 483.91 483.91 483.91 483.91 0.0M
2023-09-29 488.81 488.81 488.81 488.81 0.0M
2023-09-28 487.70 487.70 487.70 487.70 0.0M
2023-09-27 491.80 491.80 491.80 491.80 0.0M
2023-09-26 493.05 493.05 493.05 493.05 0.0M
2023-09-25 495.88 495.88 495.88 495.88 0.0M
2023-09-22 495.74 495.74 495.74 495.74 0.0M
2023-09-21 494.76 494.76 494.76 494.76 0.0M
2023-09-20 496.71 496.71 496.71 496.71 0.0M
2023-09-19 495.14 495.14 495.14 495.14 0.0M
2023-09-15 490.77 490.77 490.77 490.77 0.0M
2023-09-14 486.16 486.16 486.16 486.16 0.0M
2023-09-13 487.27 487.27 487.27 487.27 0.0M
2023-09-12 487.06 487.06 487.06 487.06 0.0M
2023-09-11 486.01 486.01 486.01 486.01 0.0M
2023-09-08 489.85 489.85 489.85 489.85 0.0M
2023-09-07 489.60 489.60 489.60 489.60 0.0M
2023-09-06 490.91 490.91 490.91 490.91 0.0M
2023-09-05 495.00 495.00 495.00 495.00 0.0M
2023-09-04 495.89 495.89 495.89 495.89 0.0M
2023-09-01 494.27 494.27 494.27 494.27 0.0M
2023-08-31 496.24 496.24 496.24 496.24 0.0M
2023-08-30 498.48 498.48 498.48 498.48 0.0M
2023-08-29 496.16 496.16 496.16 496.16 0.0M
2023-08-28 492.97 492.97 492.97 492.97 0.0M
2023-08-25 490.68 490.68 490.68 490.68 0.0M
2023-08-24 489.59 489.59 489.59 489.59 0.0M
2023-08-23 486.97 486.97 486.97 486.97 0.0M
2023-08-22 485.09 485.09 485.09 485.09 0.0M
2023-08-21 481.36 481.36 481.36 481.36 0.0M
2023-08-18 480.64 480.64 480.64 480.64 0.0M
2023-08-17 481.75 481.75 481.75 481.75 0.0M
2023-08-16 481.44 481.44 481.44 481.44 0.0M
2023-08-15 482.83 482.83 482.83 482.83 0.0M
2023-08-14 482.67 482.67 482.67 482.67 0.0M
2023-08-10 476.41 476.41 476.41 476.41 0.0M
2023-08-09 477.35 477.35 477.35 477.35 0.0M
2023-08-08 479.24 479.24 479.24 479.24 0.0M
2023-08-07 478.78 478.78 478.78 478.78 0.0M
2023-08-04 478.28 478.28 478.28 478.28 0.0M
2023-08-03 482.10 482.10 482.10 482.10 0.0M
2023-08-02 483.57 483.57 483.57 483.57 0.0M
2023-08-01 485.78 485.78 485.78 485.78 0.0M
2023-07-31 480.71 480.71 480.71 480.71 0.0M
2023-07-28 475.12 475.12 475.12 475.12 0.0M
2023-07-27 484.00 484.00 484.00 484.00 0.0M
2023-07-26 483.97 483.97 483.97 483.97 0.0M
2023-07-25 484.59 484.59 484.59 484.59 0.0M
2023-07-24 484.39 484.39 484.39 484.39 0.0M
2023-07-21 482.71 482.71 482.71 482.71 0.0M
2023-07-20 483.05 483.05 483.05 483.05 0.0M
2023-07-19 484.34 484.34 484.34 484.34 0.0M
2023-07-18 479.44 479.44 479.44 479.44 0.0M
2023-07-14 476.57 476.57 476.57 476.57 0.0M
2023-07-13 476.51 476.51 476.51 476.51 0.0M
2023-07-12 472.64 472.64 472.64 472.64 0.0M
2023-07-11 475.26 475.26 475.26 475.26 0.0M
2023-07-10 477.13 477.13 477.13 477.13 0.0M
2023-07-07 478.02 478.02 478.02 478.02 0.0M
2023-07-06 484.68 484.68 484.68 484.68 0.0M
2023-07-05 486.90 486.90 486.90 486.90 0.0M
2023-07-04 486.75 486.75 486.75 486.75 0.0M
2023-07-03 483.77 483.77 483.77 483.77 0.0M
2023-06-30 482.32 482.32 482.32 482.32 0.0M
2023-06-29 483.67 483.67 483.67 483.67 0.0M
2023-06-28 484.96 484.96 484.96 484.96 0.0M
2023-06-27 486.03 486.03 486.03 486.03 0.0M
2023-06-26 484.92 484.92 484.92 484.92 0.0M
2023-06-23 487.60 487.60 487.60 487.60 0.0M
2023-06-22 487.48 487.48 487.48 487.48 0.0M
2023-06-21 491.31 491.31 491.31 491.31 0.0M
2023-06-20 495.77 495.77 495.77 495.77 0.0M
2023-06-19 496.99 496.99 496.99 496.99 0.0M
2023-06-16 491.67 491.67 491.67 491.67 0.0M
2023-06-15 487.48 487.48 487.48 487.48 0.0M
2023-06-14 486.73 486.73 486.73 486.73 0.0M
2023-06-13 488.74 488.74 488.74 488.74 0.0M
2023-06-12 489.49 489.49 489.49 489.49 0.0M
2023-06-09 495.35 495.35 495.35 495.35 0.0M
2023-06-08 493.51 493.51 493.51 493.51 0.0M
2023-06-07 495.23 495.23 495.23 495.23 0.0M
2023-06-06 495.06 495.06 495.06 495.06 0.0M
2023-06-05 492.98 492.98 492.98 492.98 0.0M
2023-06-02 495.34 495.34 495.34 495.34 0.0M
2023-06-01 493.43 493.43 493.43 493.43 0.0M
2023-05-31 497.44 497.44 497.44 497.44 0.0M
2023-05-30 498.18 498.18 498.18 498.18 0.0M
2023-05-29 499.80 499.80 499.80 499.80 0.0M
2023-05-26 497.55 497.55 497.55 497.55 0.0M
2023-05-25 496.95 496.95 496.95 496.95 0.0M
2023-05-24 501.59 501.59 501.59 501.59 0.0M
2023-05-23 503.02 503.02 503.02 503.02 0.0M
2023-05-22 503.17 503.17 503.17 503.17 0.0M
2023-05-19 502.36 502.36 502.36 502.36 0.0M
2023-05-18 503.45 503.45 503.45 503.45 0.0M
2023-05-17 502.31 502.31 502.31 502.31 0.0M
2023-05-16 502.88 502.88 502.88 502.88 0.0M
2023-05-15 504.88 504.88 504.88 504.88 0.0M
2023-05-12 502.02 502.02 502.02 502.02 0.0M
2023-05-11 508.23 508.23 508.23 508.23 0.0M
2023-05-10 508.66 508.66 508.66 508.66 0.0M
2023-05-09 503.88 503.88 503.88 503.88 0.0M
2023-05-08 502.41 502.41 502.41 502.41 0.0M
2023-05-02 503.84 503.84 503.84 503.84 0.0M
2023-05-01 502.74 502.74 502.74 502.74 0.0M
2023-04-28 498.13 498.13 498.13 498.13 0.0M
2023-04-27 498.22 498.22 498.22 498.22 0.0M
2023-04-26 497.24 497.24 497.24 497.24 0.0M
2023-04-25 498.27 498.27 498.27 498.27 0.0M
2023-04-24 500.11 500.11 500.11 500.11 0.0M
2023-04-21 501.48 501.48 501.48 501.48 0.0M
2023-04-20 503.47 503.47 503.47 503.47 0.0M
2023-04-19 502.16 502.16 502.16 502.16 0.0M
2023-04-18 489.92 489.92 489.92 489.92 0.0M
2023-04-17 489.69 489.69 489.69 489.69 0.0M
2023-04-14 492.09 492.09 492.09 492.09 0.0M
2023-04-13 483.63 483.63 483.63 483.63 0.0M
2023-04-12 482.77 482.77 482.77 482.77 0.0M
2023-04-11 479.31 479.31 479.31 479.31 0.0M
2023-04-10 476.28 476.28 476.28 476.28 0.0M
2023-04-07 474.96 474.96 474.96 474.96 0.0M
2023-04-06 474.46 474.46 474.46 474.46 0.0M
2023-04-05 476.78 476.78 476.78 476.78 0.0M
2023-04-04 468.69 468.69 468.69 468.69 0.0M
2023-04-03 467.56 467.56 467.56 467.56 0.0M
2023-03-31 470.08 470.08 470.08 470.08 0.0M
2023-03-30 464.93 464.93 464.93 464.93 0.0M
2023-03-29 461.21 461.21 461.21 461.21 0.0M
2023-03-28 458.06 458.06 458.06 458.06 0.0M
2023-03-27 462.71 462.71 462.71 462.71 0.0M
2023-03-24 464.60 464.60 464.60 464.60 0.0M
2023-03-23 470.80 470.80 470.80 470.80 0.0M
2023-03-22 469.25 469.25 469.25 469.25 0.0M
2023-03-20 472.37 472.37 472.37 472.37 0.0M
2023-03-17 468.50 468.50 468.50 468.50 0.0M
2023-03-16 465.24 465.24 465.24 465.24 0.0M
2023-03-15 468.62 468.62 468.62 468.62 0.0M
2023-03-14 465.74 465.74 465.74 465.74 0.0M
2023-03-13 460.52 460.52 460.52 460.52 0.0M
2023-03-10 457.31 457.31 457.31 457.31 0.0M
2023-03-09 455.77 455.77 455.77 455.77 0.0M
2023-03-08 457.06 457.06 457.06 457.06 0.0M
2023-03-07 465.17 465.17 465.17 465.17 0.0M
2023-03-06 465.93 465.93 465.93 465.93 0.0M
2023-03-03 461.19 461.19 461.19 461.19 0.0M
2023-03-02 459.93 459.93 459.93 459.93 0.0M
2023-03-01 462.66 462.66 462.66 462.66 0.0M
2023-02-28 457.97 457.97 457.97 457.97 0.0M
2023-02-27 455.36 455.36 455.36 455.36 0.0M
2023-02-24 458.58 458.58 458.58 458.58 0.0M
2023-02-22 461.63 461.63 461.63 461.63 0.0M
2023-02-21 458.81 458.81 458.81 458.81 0.0M
2023-02-20 458.08 458.08 458.08 458.08 0.0M
2023-02-17 459.59 459.59 459.59 459.59 0.0M
2023-02-16 456.15 456.15 456.15 456.15 0.0M
2023-02-15 455.93 455.93 455.93 455.93 0.0M
2023-02-14 466.46 466.46 466.46 466.46 0.0M
2023-02-13 466.57 466.57 466.57 466.57 0.0M
2023-02-10 465.61 465.61 465.61 465.61 0.0M
2023-02-09 470.44 470.44 470.44 470.44 0.0M
2023-02-08 470.05 470.05 470.05 470.05 0.0M
2023-02-07 471.51 471.51 471.51 471.51 0.0M
2023-02-06 472.03 472.03 472.03 472.03 0.0M
2023-02-03 473.04 473.04 473.04 473.04 0.0M
2023-02-02 477.42 477.42 477.42 477.42 0.0M
2023-02-01 477.63 477.63 477.63 477.63 0.0M
2023-01-31 479.87 479.87 479.87 479.87 0.0M
2023-01-30 481.51 481.51 481.51 481.51 0.0M
2023-01-27 481.57 481.57 481.57 481.57 0.0M
2023-01-26 484.69 484.69 484.69 484.69 0.0M
2023-01-25 485.48 485.48 485.48 485.48 0.0M
2023-01-24 485.83 485.83 485.83 485.83 0.0M
2023-01-23 483.95 483.95 483.95 483.95 0.0M
2023-01-20 481.30 481.30 481.30 481.30 0.0M
2023-01-19 476.11 476.11 476.11 476.11 0.0M
2023-01-18 482.08 482.08 482.08 482.08 0.0M
2023-01-17 485.21 485.21 485.21 485.21 0.0M
2023-01-16 484.42 484.42 484.42 484.42 0.0M
2023-01-13 484.09 484.09 484.09 484.09 0.0M
2023-01-12 489.10 489.10 489.10 489.10 0.0M
2023-01-11 491.31 491.31 491.31 491.31 0.0M
2023-01-10 489.26 489.26 489.26 489.26 0.0M
2023-01-06 488.53 488.53 488.53 488.53 0.0M
2023-01-05 488.58 488.58 488.58 488.58 0.0M
2023-01-04 485.36 485.36 485.36 485.36 0.0M