TOPIX Foods (IFOOD.T)

IFOOD.T
🏛️ 日本 →
2,453.80
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
09:00 2,430.43 2,442.23 2,429.51 2,435.67 0.0K
09:05 2,437.12 2,443.41 2,436.68 2,438.43 0.0K
09:10 2,438.51 2,441.68 2,437.39 2,441.26 0.0K
09:15 2,441.66 2,443.21 2,437.78 2,439.37 0.0K
09:20 2,439.91 2,443.28 2,439.91 2,443.28 0.0K
09:25 2,443.55 2,444.24 2,442.63 2,444.24 0.0K
09:30 2,444.34 2,444.81 2,441.52 2,444.81 0.0K
09:35 2,444.79 2,447.57 2,444.69 2,447.57 0.0K
09:40 2,447.40 2,450.06 2,447.28 2,449.58 0.0K
09:45 2,449.65 2,450.75 2,448.12 2,450.60 0.0K
09:50 2,450.67 2,451.89 2,450.27 2,451.50 0.0K
09:55 2,451.83 2,452.89 2,451.69 2,452.47 0.0K
10:00 2,452.20 2,452.87 2,450.87 2,450.87 0.0K
10:05 2,450.74 2,451.94 2,450.50 2,451.74 0.0K
10:10 2,452.06 2,452.41 2,451.43 2,451.51 0.0K
10:15 2,451.41 2,453.92 2,451.41 2,453.80 0.0K
10:20 2,453.75 2,453.88 2,452.84 2,452.86 0.0K
10:25 2,452.73 2,452.99 2,448.55 2,448.55 0.0K
10:30 2,448.59 2,449.87 2,447.96 2,449.87 0.0K
10:35 2,449.69 2,451.79 2,449.69 2,451.58 0.0K
10:40 2,451.68 2,454.56 2,451.60 2,454.37 0.0K
10:45 2,454.46 2,454.86 2,454.11 2,454.38 0.0K
10:50 2,454.33 2,456.38 2,453.73 2,456.38 0.0K
10:55 2,456.50 2,457.23 2,455.16 2,455.42 0.0K
11:00 2,455.19 2,455.19 2,453.15 2,453.16 0.0K
11:05 2,453.06 2,456.57 2,453.06 2,455.98 0.0K
11:10 2,455.90 2,458.63 2,455.90 2,458.63 0.0K
11:15 2,458.75 2,458.84 2,457.87 2,457.87 0.0K
11:20 2,457.43 2,457.43 2,454.24 2,454.62 0.0K
11:25 2,454.08 2,454.33 2,452.82 2,452.94 0.0K
11:30 2,452.82 2,453.14 2,452.82 2,453.14 0.0K
12:30 2,454.22 2,454.78 2,453.51 2,454.07 0.0K
12:35 2,453.17 2,453.70 2,451.03 2,451.50 0.0K
12:40 2,451.19 2,451.19 2,448.06 2,448.06 0.0K
12:45 2,447.32 2,449.00 2,447.32 2,448.99 0.0K
12:50 2,449.23 2,450.29 2,449.23 2,449.75 0.0K
12:55 2,449.31 2,449.31 2,448.51 2,448.55 0.0K
13:00 2,448.21 2,449.30 2,446.99 2,448.79 0.0K
13:05 2,448.80 2,450.57 2,447.70 2,450.51 0.0K
13:10 2,450.60 2,450.94 2,450.13 2,450.70 0.0K
13:15 2,450.81 2,452.39 2,450.81 2,452.28 0.0K
13:20 2,452.24 2,452.43 2,450.26 2,450.36 0.0K
13:25 2,450.14 2,450.39 2,449.20 2,449.50 0.0K
13:30 2,449.60 2,450.17 2,448.98 2,449.25 0.0K
13:35 2,449.49 2,452.56 2,449.49 2,452.56 0.0K
13:40 2,452.46 2,452.72 2,452.42 2,452.47 0.0K
13:45 2,452.40 2,452.43 2,450.30 2,450.98 0.0K
13:50 2,450.97 2,450.97 2,449.51 2,449.51 0.0K
13:55 2,449.53 2,450.37 2,449.19 2,449.78 0.0K
14:00 2,450.08 2,451.09 2,449.86 2,450.60 0.0K
14:05 2,450.81 2,451.27 2,450.23 2,450.35 0.0K
14:10 2,450.59 2,452.39 2,450.59 2,452.26 0.0K
14:15 2,452.35 2,452.43 2,449.93 2,450.16 0.0K
14:20 2,450.16 2,450.16 2,448.33 2,448.33 0.0K
14:25 2,448.54 2,449.21 2,447.66 2,447.66 0.0K
14:30 2,447.68 2,448.27 2,447.17 2,447.22 0.0K
14:35 2,447.29 2,447.29 2,444.38 2,445.85 0.0K
14:40 2,445.81 2,447.14 2,445.81 2,446.90 0.0K
14:45 2,447.10 2,448.60 2,447.10 2,448.20 0.0K
14:50 2,448.11 2,448.14 2,446.22 2,446.48 0.0K
14:55 2,446.58 2,449.15 2,446.58 2,448.65 0.0K
15:00 2,448.10 2,449.38 2,447.91 2,448.58 0.0K
15:05 2,448.45 2,449.02 2,448.35 2,448.51 0.0K
15:10 2,448.55 2,449.86 2,447.68 2,449.74 0.0K
15:15 2,449.55 2,452.62 2,448.82 2,452.62 0.0K
15:20 2,452.40 2,455.20 2,452.40 2,453.34 0.0K
15:25 2,452.67 2,452.67 2,452.56 2,452.56 0.0K
15:30 2,452.56 2,453.80 2,452.56 2,453.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,430.43 2,458.84 2,429.51 2,453.80 0.0M
2025-09-25 2,427.53 2,427.53 2,412.69 2,416.83 0.0M
2025-09-24 2,423.99 2,424.69 2,406.17 2,409.95 0.0M
2025-09-22 2,413.89 2,427.21 2,410.03 2,410.03 0.0M
2025-09-19 2,405.03 2,429.31 2,401.81 2,405.17 0.0M
2025-09-18 2,419.59 2,423.70 2,405.63 2,414.76 0.0M
2025-09-17 2,417.11 2,427.46 2,404.79 2,409.92 0.0M
2025-09-16 2,398.96 2,417.26 2,395.95 2,414.23 0.0M
2025-09-12 2,424.70 2,424.70 2,403.08 2,403.08 0.0M
2025-09-11 2,409.35 2,421.15 2,400.26 2,419.85 0.0M
2025-09-10 2,415.19 2,423.10 2,405.20 2,413.72 0.0M
2025-09-09 2,443.11 2,443.84 2,416.78 2,416.78 0.0M
2025-09-08 2,433.20 2,449.28 2,431.58 2,440.52 0.0M
2025-09-05 2,424.60 2,431.27 2,415.59 2,425.83 0.0M
2025-09-04 2,403.36 2,419.73 2,396.30 2,418.45 0.0M
2025-09-03 2,414.27 2,415.22 2,398.18 2,403.71 0.0M
2025-09-02 2,393.40 2,414.58 2,393.40 2,409.64 0.0M
2025-09-01 2,360.28 2,398.63 2,360.28 2,381.90 0.0M
2025-08-29 2,371.10 2,373.58 2,355.13 2,359.68 0.0M
2025-08-28 2,374.69 2,384.29 2,371.01 2,380.84 0.0M
2025-08-27 2,372.20 2,373.24 2,361.47 2,370.87 0.0M
2025-08-26 2,386.65 2,386.65 2,366.96 2,373.17 0.0M
2025-08-25 2,396.71 2,403.35 2,385.96 2,390.30 0.0M
2025-08-22 2,408.25 2,411.24 2,400.79 2,411.24 0.0M
2025-08-21 2,423.36 2,423.36 2,404.24 2,405.80 0.0M
2025-08-20 2,418.76 2,433.48 2,418.76 2,425.22 0.0M
2025-08-19 2,379.84 2,393.19 2,370.09 2,392.83 0.0M
2025-08-18 2,373.55 2,400.46 2,373.55 2,376.37 0.0M
2025-08-15 2,364.56 2,368.97 2,350.37 2,368.21 0.0M
2025-08-14 2,381.75 2,381.75 2,358.90 2,364.36 0.0M
2025-08-13 2,386.90 2,393.07 2,376.73 2,385.60 0.0M
2025-08-12 2,383.69 2,400.19 2,375.22 2,389.73 0.0M
2025-08-08 2,367.26 2,386.49 2,365.62 2,383.26 0.0M
2025-08-07 2,342.24 2,363.32 2,342.24 2,356.59 0.0M
2025-08-06 2,332.87 2,344.03 2,330.43 2,340.17 0.0M
2025-08-05 2,319.51 2,332.95 2,313.52 2,325.34 0.0M
2025-08-04 2,318.29 2,335.02 2,316.08 2,325.19 0.0M
2025-08-01 2,310.53 2,337.16 2,307.84 2,329.63 0.0M
2025-07-31 2,297.84 2,299.35 2,289.29 2,295.32 0.0M
2025-07-30 2,273.93 2,287.48 2,268.16 2,287.48 0.0M
2025-07-29 2,279.79 2,279.83 2,261.03 2,266.83 0.0M
2025-07-28 2,287.46 2,296.51 2,284.32 2,291.48 0.0M
2025-07-25 2,305.68 2,309.26 2,288.73 2,291.22 0.0M
2025-07-24 2,292.85 2,307.31 2,286.77 2,299.91 0.0M
2025-07-23 2,273.55 2,289.40 2,266.62 2,279.65 0.0M
2025-07-22 2,282.59 2,297.32 2,266.32 2,271.52 0.0M
2025-07-18 2,286.00 2,290.84 2,279.69 2,282.93 0.0M
2025-07-17 2,263.87 2,274.95 2,260.09 2,273.58 0.0M
2025-07-16 2,262.42 2,272.25 2,256.26 2,267.48 0.0M
2025-07-15 2,255.23 2,262.33 2,252.07 2,257.19 0.0M
2025-07-14 2,252.36 2,263.25 2,251.91 2,256.01 0.0M
2025-07-11 2,251.08 2,257.69 2,241.37 2,244.91 0.0M
2025-07-10 2,255.72 2,255.72 2,234.11 2,237.96 0.0M
2025-07-09 2,261.81 2,264.13 2,251.39 2,257.63 0.0M
2025-07-08 2,274.41 2,275.93 2,248.62 2,253.25 0.0M
2025-07-07 2,283.59 2,287.21 2,274.15 2,277.63 0.0M
2025-07-04 2,276.86 2,282.75 2,272.17 2,280.83 0.0M
2025-07-03 2,286.67 2,290.63 2,271.37 2,277.29 0.0M
2025-07-02 2,279.83 2,292.86 2,277.43 2,289.62 0.0M
2025-07-01 2,293.74 2,296.05 2,272.61 2,279.26 0.0M
2025-06-30 2,272.86 2,284.80 2,270.81 2,281.40 0.0M
2025-06-27 2,252.97 2,265.11 2,252.86 2,261.46 0.0M
2025-06-26 2,260.10 2,269.01 2,254.72 2,263.97 0.0M
2025-06-25 2,268.27 2,270.42 2,257.63 2,264.89 0.0M
2025-06-24 2,289.39 2,292.59 2,272.34 2,272.34 0.0M
2025-06-23 2,264.16 2,276.56 2,259.21 2,276.22 0.0M
2025-06-20 2,279.45 2,282.94 2,265.16 2,265.16 0.0M
2025-06-19 2,284.42 2,284.54 2,266.02 2,280.32 0.0M
2025-06-18 2,265.73 2,286.80 2,265.15 2,282.95 0.0M
2025-06-17 2,277.99 2,277.99 2,266.20 2,268.35 0.0M
2025-06-16 2,273.73 2,284.58 2,263.95 2,278.79 0.0M
2025-06-14 2,276.15 2,257.69 2,257.69 2,257.69 0.0M
2025-06-13 2,276.15 2,278.62 2,256.44 2,257.69 0.0M
2025-06-12 2,283.12 2,293.49 2,277.87 2,281.59 0.0M
2025-06-11 2,276.44 2,279.31 2,270.03 2,276.78 0.0M
2025-06-10 2,273.83 2,280.75 2,269.63 2,275.63 0.0M
2025-06-09 2,276.52 2,278.27 2,267.65 2,270.83 0.0M
2025-06-06 2,268.66 2,275.78 2,262.70 2,266.77 0.0M
2025-06-05 2,272.77 2,280.10 2,259.06 2,261.65 0.0M
2025-06-04 2,286.98 2,293.88 2,280.75 2,280.75 0.0M
2025-06-03 2,279.35 2,290.65 2,272.91 2,286.14 0.0M
2025-06-02 2,282.02 2,288.20 2,274.34 2,283.71 0.0M
2025-05-30 2,278.07 2,301.39 2,277.70 2,294.29 0.0M
2025-05-29 2,293.13 2,302.20 2,286.85 2,289.51 0.0M
2025-05-28 2,291.81 2,295.02 2,285.93 2,288.43 0.0M
2025-05-27 2,278.69 2,289.67 2,272.88 2,281.71 0.0M
2025-05-26 2,273.24 2,287.31 2,269.93 2,278.04 0.0M
2025-05-23 2,256.91 2,268.79 2,255.59 2,268.66 0.0M
2025-05-22 2,256.66 2,271.54 2,248.75 2,256.37 0.0M
2025-05-21 2,274.66 2,278.28 2,261.32 2,261.32 0.0M
2025-05-20 2,295.36 2,296.00 2,262.55 2,268.38 0.0M
2025-05-19 2,289.92 2,301.85 2,285.35 2,292.58 0.0M
2025-05-16 2,288.91 2,292.54 2,274.47 2,284.99 0.0M
2025-05-15 2,250.82 2,276.92 2,250.82 2,272.72 0.0M
2025-05-14 2,288.63 2,288.63 2,251.23 2,261.91 0.0M
2025-05-13 2,314.26 2,318.56 2,292.93 2,303.91 0.0M
2025-05-12 2,334.03 2,337.50 2,307.87 2,321.94 0.0M
2025-05-09 2,317.82 2,346.63 2,314.23 2,337.55 0.0M
2025-05-08 2,309.72 2,313.52 2,280.53 2,313.52 0.0M
2025-05-07 2,303.06 2,310.90 2,290.12 2,299.28 0.0M
2025-05-02 2,279.78 2,294.48 2,273.71 2,292.98 0.0M
2025-05-01 2,268.97 2,291.25 2,268.97 2,286.75 0.0M
2025-04-30 2,271.46 2,278.87 2,263.44 2,273.70 0.0M
2025-04-28 2,253.71 2,271.89 2,253.04 2,267.02 0.0M
2025-04-25 2,260.09 2,267.26 2,248.40 2,253.01 0.0M
2025-04-24 2,306.59 2,306.59 2,252.08 2,257.99 0.0M
2025-04-23 2,303.25 2,315.09 2,296.34 2,314.52 0.0M
2025-04-22 2,266.34 2,286.09 2,266.34 2,284.10 0.0M
2025-04-21 2,270.87 2,280.69 2,265.00 2,275.36 0.0M
2025-04-18 2,262.35 2,276.04 2,254.15 2,275.82 0.0M
2025-04-17 2,241.97 2,259.28 2,237.39 2,257.41 0.0M
2025-04-16 2,229.78 2,242.07 2,221.92 2,242.07 0.0M
2025-04-15 2,229.86 2,232.08 2,221.34 2,226.42 0.0M
2025-04-14 2,205.96 2,224.43 2,204.33 2,214.98 0.0M
2025-04-11 2,175.86 2,191.01 2,145.38 2,184.61 0.0M
2025-04-10 2,159.38 2,213.80 2,153.90 2,213.80 0.0M
2025-04-09 2,128.48 2,137.80 2,091.18 2,124.11 0.0M
2025-04-08 2,095.82 2,152.82 2,088.70 2,146.79 0.0M
2025-04-07 2,127.94 2,128.88 2,034.54 2,067.20 0.0M
2025-04-04 2,150.53 2,176.54 2,139.64 2,169.89 0.0M
2025-04-03 2,128.71 2,153.96 2,121.32 2,153.11 0.0M
2025-04-02 2,190.57 2,191.47 2,162.36 2,165.69 0.0M
2025-04-01 2,206.47 2,218.29 2,187.69 2,191.67 0.0M
2025-03-31 2,210.90 2,210.90 2,185.70 2,190.02 0.0M
2025-03-28 2,233.20 2,239.79 2,223.33 2,239.44 0.0M
2025-03-27 2,232.77 2,250.88 2,228.12 2,250.88 0.0M
2025-03-26 2,242.28 2,242.35 2,225.54 2,226.66 0.0M
2025-03-25 2,232.23 2,242.81 2,227.28 2,237.43 0.0M
2025-03-24 2,232.32 2,236.05 2,222.55 2,229.15 0.0M
2025-03-21 2,226.46 2,242.35 2,226.46 2,233.41 0.0M
2025-03-19 2,225.11 2,239.68 2,222.35 2,234.68 0.0M
2025-03-18 2,213.74 2,231.72 2,213.74 2,224.03 0.0M
2025-03-17 2,184.82 2,199.06 2,184.82 2,196.85 0.0M
2025-03-14 2,173.99 2,190.24 2,168.62 2,183.16 0.0M
2025-03-13 2,172.99 2,186.99 2,169.94 2,174.42 0.0M
2025-03-12 2,156.36 2,183.15 2,156.36 2,178.32 0.0M
2025-03-11 2,167.82 2,169.93 2,145.43 2,166.35 0.0M
2025-03-10 2,163.27 2,172.18 2,160.24 2,166.28 0.0M
2025-03-07 2,155.73 2,161.88 2,144.20 2,158.98 0.0M
2025-03-06 2,161.75 2,168.94 2,159.88 2,165.58 0.0M
2025-03-05 2,160.30 2,164.12 2,147.18 2,158.81 0.0M
2025-03-04 2,167.91 2,172.44 2,148.79 2,152.35 0.0M
2025-03-03 2,150.27 2,158.81 2,144.12 2,158.46 0.0M
2025-02-28 2,141.60 2,149.72 2,120.53 2,130.25 0.0M
2025-02-27 2,135.29 2,138.88 2,121.48 2,138.73 0.0M
2025-02-26 2,121.14 2,139.53 2,114.50 2,138.01 0.0M
2025-02-25 2,098.11 2,116.08 2,093.75 2,112.82 0.0M
2025-02-21 2,098.23 2,107.78 2,093.84 2,097.26 0.0M
2025-02-20 2,110.00 2,110.61 2,093.68 2,100.01 0.0M
2025-02-19 2,113.37 2,126.86 2,106.19 2,115.32 0.0M
2025-02-18 2,105.07 2,119.97 2,102.71 2,113.27 0.0M
2025-02-17 2,106.79 2,124.31 2,102.99 2,103.93 0.0M
2025-02-14 2,118.33 2,121.98 2,101.29 2,102.85 0.0M
2025-02-13 2,122.98 2,145.01 2,121.59 2,134.82 0.0M
2025-02-12 2,119.53 2,122.62 2,098.66 2,107.30 0.0M
2025-02-10 2,129.66 2,129.66 2,115.69 2,115.69 0.0M
2025-02-07 2,132.83 2,134.53 2,121.16 2,125.40 0.0M
2025-02-06 2,125.83 2,134.20 2,122.30 2,129.34 0.0M
2025-02-05 2,147.14 2,150.70 2,127.03 2,128.83 0.0M
2025-02-04 2,156.46 2,165.62 2,144.94 2,147.51 0.0M
2025-02-03 2,158.03 2,158.03 2,136.82 2,146.10 0.0M
2025-01-31 2,191.76 2,197.22 2,180.78 2,181.87 0.0M
2025-01-30 2,197.02 2,203.17 2,188.32 2,200.24 0.0M
2025-01-29 2,194.00 2,199.87 2,188.65 2,192.52 0.0M
2025-01-28 2,191.67 2,211.26 2,188.39 2,193.09 0.0M
2025-01-27 2,179.13 2,191.65 2,179.13 2,184.49 0.0M
2025-01-24 2,159.07 2,173.86 2,154.97 2,154.97 0.0M
2025-01-23 2,143.35 2,149.73 2,136.97 2,145.26 0.0M
2025-01-22 2,151.30 2,156.67 2,148.23 2,151.97 0.0M
2025-01-21 2,152.00 2,154.53 2,137.31 2,145.98 0.0M
2025-01-20 2,134.28 2,147.37 2,131.88 2,138.65 0.0M
2025-01-17 2,137.64 2,137.64 2,120.92 2,129.49 0.0M
2025-01-16 2,158.54 2,159.98 2,139.51 2,140.02 0.0M
2025-01-15 2,168.44 2,176.07 2,155.61 2,160.99 0.0M
2025-01-14 2,179.39 2,179.40 2,149.14 2,158.71 0.0M
2025-01-10 2,189.23 2,195.34 2,181.56 2,182.78 0.0M
2025-01-09 2,189.23 2,195.65 2,186.56 2,188.19 0.0M
2025-01-08 2,204.55 2,205.20 2,186.86 2,189.24 0.0M
2025-01-07 2,222.71 2,222.95 2,206.16 2,209.59 0.0M
2025-01-06 2,253.40 2,253.54 2,216.22 2,221.18 0.0M