TOPIX Land Transportation (IRAIL.T)

IRAIL.T
🏛️ 日本 →
2,371.50
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 2,359.33 2,367.70 2,359.33 2,364.46 0.0K
09:05 2,366.29 2,371.37 2,363.96 2,365.98 0.0K
09:10 2,366.14 2,371.83 2,365.10 2,371.83 0.0K
09:15 2,371.58 2,372.81 2,369.16 2,370.56 0.0K
09:20 2,371.60 2,372.91 2,368.48 2,368.75 0.0K
09:25 2,369.44 2,370.60 2,368.23 2,369.35 0.0K
09:30 2,369.57 2,372.32 2,366.98 2,372.32 0.0K
09:35 2,372.02 2,374.44 2,372.02 2,374.40 0.0K
09:40 2,374.42 2,374.77 2,373.49 2,374.56 0.0K
09:45 2,374.98 2,376.08 2,373.85 2,376.08 0.0K
09:50 2,376.02 2,377.17 2,373.19 2,373.57 0.0K
09:55 2,374.18 2,375.62 2,373.68 2,375.55 0.0K
10:00 2,375.58 2,375.86 2,373.45 2,373.45 0.0K
10:05 2,372.96 2,374.38 2,372.06 2,372.35 0.0K
10:10 2,372.39 2,374.33 2,372.26 2,373.41 0.0K
10:15 2,373.31 2,376.95 2,373.28 2,376.95 0.0K
10:20 2,376.72 2,376.72 2,375.42 2,376.35 0.0K
10:25 2,376.25 2,376.25 2,370.74 2,370.74 0.0K
10:30 2,370.72 2,371.64 2,370.05 2,371.64 0.0K
10:35 2,371.58 2,374.96 2,371.58 2,374.78 0.0K
10:40 2,374.67 2,377.44 2,374.38 2,377.21 0.0K
10:45 2,377.45 2,378.01 2,376.66 2,376.97 0.0K
10:50 2,376.86 2,378.18 2,376.86 2,378.18 0.0K
10:55 2,378.13 2,378.13 2,377.08 2,377.08 0.0K
11:00 2,376.52 2,376.52 2,375.54 2,375.54 0.0K
11:05 2,375.60 2,378.78 2,375.60 2,378.74 0.0K
11:10 2,378.66 2,379.80 2,378.66 2,379.77 0.0K
11:15 2,379.76 2,380.25 2,379.01 2,379.19 0.0K
11:20 2,379.04 2,379.04 2,376.53 2,377.15 0.0K
11:25 2,375.83 2,375.83 2,373.66 2,373.95 0.0K
11:30 2,374.20 2,374.93 2,374.20 2,374.93 0.0K
12:30 2,374.79 2,374.79 2,372.53 2,373.52 0.0K
12:35 2,373.24 2,373.71 2,371.38 2,371.93 0.0K
12:40 2,371.95 2,371.95 2,370.49 2,371.21 0.0K
12:45 2,371.09 2,373.76 2,371.09 2,373.76 0.0K
12:50 2,373.99 2,373.99 2,372.08 2,372.28 0.0K
12:55 2,372.00 2,372.12 2,371.46 2,372.03 0.0K
13:00 2,372.05 2,372.13 2,370.65 2,371.20 0.0K
13:05 2,371.07 2,372.35 2,369.93 2,372.35 0.0K
13:10 2,372.66 2,375.21 2,372.66 2,375.21 0.0K
13:15 2,375.28 2,376.97 2,375.28 2,376.18 0.0K
13:20 2,376.08 2,376.08 2,372.62 2,372.62 0.0K
13:25 2,372.57 2,372.57 2,370.06 2,370.06 0.0K
13:30 2,370.07 2,371.03 2,369.28 2,369.28 0.0K
13:35 2,369.48 2,372.97 2,369.48 2,372.97 0.0K
13:40 2,372.90 2,373.56 2,372.30 2,372.37 0.0K
13:45 2,372.17 2,372.17 2,369.97 2,369.97 0.0K
13:50 2,369.92 2,370.18 2,369.36 2,369.36 0.0K
13:55 2,369.16 2,369.16 2,366.25 2,367.05 0.0K
14:00 2,367.26 2,368.51 2,367.26 2,368.01 0.0K
14:05 2,368.18 2,369.03 2,368.00 2,368.86 0.0K
14:10 2,369.15 2,371.01 2,369.15 2,370.70 0.0K
14:15 2,370.71 2,370.76 2,368.58 2,368.58 0.0K
14:20 2,368.40 2,368.41 2,367.07 2,367.40 0.0K
14:25 2,367.91 2,368.02 2,366.94 2,366.98 0.0K
14:30 2,366.88 2,366.88 2,364.74 2,364.74 0.0K
14:35 2,364.56 2,364.56 2,361.15 2,362.46 0.0K
14:40 2,362.36 2,363.26 2,361.94 2,362.67 0.0K
14:45 2,362.60 2,363.89 2,362.60 2,363.60 0.0K
14:50 2,363.64 2,363.77 2,361.83 2,362.86 0.0K
14:55 2,362.98 2,365.81 2,362.98 2,364.63 0.0K
15:00 2,364.23 2,365.52 2,364.23 2,364.83 0.0K
15:05 2,364.88 2,365.01 2,364.14 2,364.79 0.0K
15:10 2,364.88 2,365.28 2,364.14 2,364.69 0.0K
15:15 2,364.44 2,367.06 2,363.26 2,366.31 0.0K
15:20 2,366.38 2,371.55 2,366.38 2,370.13 0.0K
15:25 2,371.70 2,371.70 2,371.15 2,371.15 0.0K
15:30 2,371.15 2,371.50 2,371.15 2,371.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,359.33 2,380.25 2,359.33 2,371.50 0.0M
2025-09-25 2,361.62 2,368.55 2,348.98 2,354.44 0.0M
2025-09-24 2,360.89 2,363.28 2,339.59 2,347.54 0.0M
2025-09-22 2,328.42 2,352.70 2,328.42 2,335.58 0.0M
2025-09-19 2,343.37 2,363.39 2,334.42 2,339.59 0.0M
2025-09-18 2,379.88 2,380.76 2,351.57 2,351.62 0.0M
2025-09-17 2,363.26 2,375.01 2,358.20 2,370.52 0.0M
2025-09-16 2,351.61 2,377.16 2,348.82 2,370.48 0.0M
2025-09-12 2,367.72 2,368.65 2,349.66 2,352.60 0.0M
2025-09-11 2,363.51 2,372.22 2,342.34 2,361.65 0.0M
2025-09-10 2,369.42 2,378.31 2,364.93 2,369.83 0.0M
2025-09-09 2,376.05 2,390.94 2,369.75 2,373.42 0.0M
2025-09-08 2,351.99 2,377.34 2,349.70 2,371.45 0.0M
2025-09-05 2,351.07 2,356.85 2,335.29 2,346.03 0.0M
2025-09-04 2,333.49 2,346.95 2,322.62 2,346.64 0.0M
2025-09-03 2,333.66 2,336.63 2,319.42 2,335.13 0.0M
2025-09-02 2,320.36 2,323.85 2,300.94 2,320.96 0.0M
2025-09-01 2,292.86 2,315.20 2,285.96 2,315.20 0.0M
2025-08-29 2,293.76 2,293.76 2,278.16 2,286.46 0.0M
2025-08-28 2,285.08 2,305.41 2,276.44 2,301.46 0.0M
2025-08-27 2,258.84 2,283.78 2,254.60 2,279.14 0.0M
2025-08-26 2,284.34 2,288.44 2,261.47 2,261.65 0.0M
2025-08-25 2,308.01 2,310.33 2,292.79 2,294.34 0.0M
2025-08-22 2,308.05 2,311.42 2,291.93 2,310.12 0.0M
2025-08-21 2,313.16 2,313.16 2,296.30 2,308.39 0.0M
2025-08-20 2,329.08 2,345.13 2,325.64 2,328.72 0.0M
2025-08-19 2,298.68 2,308.52 2,292.80 2,306.87 0.0M
2025-08-18 2,282.34 2,305.37 2,280.85 2,293.95 0.0M
2025-08-15 2,280.70 2,287.25 2,264.69 2,283.44 0.0M
2025-08-14 2,265.43 2,268.27 2,244.42 2,268.20 0.0M
2025-08-13 2,264.89 2,271.24 2,259.95 2,270.96 0.0M
2025-08-12 2,267.38 2,280.68 2,260.84 2,269.44 0.0M
2025-08-08 2,261.99 2,286.39 2,258.70 2,275.60 0.0M
2025-08-07 2,224.52 2,251.18 2,220.96 2,251.18 0.0M
2025-08-06 2,213.83 2,235.72 2,207.74 2,225.58 0.0M
2025-08-05 2,173.39 2,199.24 2,171.18 2,199.24 0.0M
2025-08-04 2,159.17 2,183.53 2,148.15 2,175.20 0.0M
2025-08-01 2,139.30 2,178.54 2,139.30 2,178.54 0.0M
2025-07-31 2,118.70 2,133.59 2,117.20 2,133.59 0.0M
2025-07-30 2,101.39 2,112.06 2,096.20 2,110.92 0.0M
2025-07-29 2,086.74 2,089.28 2,077.36 2,086.20 0.0M
2025-07-28 2,103.46 2,103.96 2,093.21 2,095.77 0.0M
2025-07-25 2,109.87 2,114.38 2,099.62 2,104.14 0.0M
2025-07-24 2,096.92 2,109.84 2,090.61 2,107.90 0.0M
2025-07-23 2,075.01 2,097.88 2,070.80 2,092.14 0.0M
2025-07-22 2,064.56 2,072.86 2,052.16 2,063.84 0.0M
2025-07-18 2,078.70 2,078.75 2,065.74 2,069.16 0.0M
2025-07-17 2,049.71 2,072.86 2,047.54 2,071.57 0.0M
2025-07-16 2,056.57 2,060.76 2,048.42 2,052.10 0.0M
2025-07-15 2,081.93 2,083.02 2,055.53 2,056.38 0.0M
2025-07-14 2,084.50 2,089.23 2,076.44 2,077.23 0.0M
2025-07-11 2,098.35 2,110.88 2,086.98 2,090.21 0.0M
2025-07-10 2,096.68 2,096.81 2,081.93 2,090.54 0.0M
2025-07-09 2,092.49 2,098.75 2,086.50 2,094.81 0.0M
2025-07-08 2,090.32 2,093.60 2,075.37 2,085.43 0.0M
2025-07-07 2,082.02 2,088.16 2,078.37 2,087.71 0.0M
2025-07-04 2,074.72 2,080.74 2,068.91 2,073.04 0.0M
2025-07-03 2,079.29 2,079.43 2,063.88 2,076.98 0.0M
2025-07-02 2,094.07 2,103.59 2,083.88 2,083.88 0.0M
2025-07-01 2,079.57 2,090.92 2,067.95 2,073.53 0.0M
2025-06-30 2,075.88 2,082.46 2,072.82 2,080.44 0.0M
2025-06-27 2,060.90 2,077.11 2,059.04 2,068.13 0.0M
2025-06-26 2,047.96 2,059.15 2,042.59 2,055.09 0.0M
2025-06-25 2,049.30 2,050.22 2,039.96 2,043.37 0.0M
2025-06-24 2,056.54 2,058.18 2,047.26 2,052.16 0.0M
2025-06-23 2,049.38 2,051.46 2,040.81 2,044.88 0.0M
2025-06-20 2,052.24 2,053.05 2,042.46 2,044.23 0.0M
2025-06-19 2,046.59 2,056.22 2,044.86 2,055.44 0.0M
2025-06-18 2,031.00 2,043.17 2,028.23 2,039.44 0.0M
2025-06-17 2,032.43 2,037.97 2,028.79 2,034.13 0.0M
2025-06-16 2,033.74 2,042.25 2,021.98 2,029.38 0.0M
2025-06-14 2,017.55 2,020.83 2,020.83 2,020.83 0.0M
2025-06-13 2,017.55 2,023.08 2,009.64 2,020.83 0.0M
2025-06-12 2,020.67 2,024.12 2,010.06 2,017.31 0.0M
2025-06-11 2,018.85 2,022.88 2,013.83 2,022.23 0.0M
2025-06-10 2,024.63 2,029.20 2,015.07 2,020.86 0.0M
2025-06-09 2,036.57 2,039.78 2,023.70 2,023.70 0.0M
2025-06-06 2,021.23 2,033.28 2,020.62 2,029.96 0.0M
2025-06-05 2,005.34 2,013.68 2,003.82 2,007.35 0.0M
2025-06-04 2,003.63 2,011.79 1,999.22 1,999.22 0.0M
2025-06-03 2,002.76 2,011.54 1,996.55 2,004.88 0.0M
2025-06-02 2,015.80 2,019.67 2,001.39 2,006.49 0.0M
2025-05-30 2,005.31 2,025.11 2,005.31 2,018.25 0.0M
2025-05-29 2,015.45 2,019.91 2,007.98 2,010.50 0.0M
2025-05-28 2,029.13 2,031.18 2,015.21 2,015.21 0.0M
2025-05-27 2,024.44 2,028.22 2,018.36 2,019.69 0.0M
2025-05-26 2,012.92 2,027.72 2,011.90 2,024.65 0.0M
2025-05-23 2,010.16 2,013.37 1,997.89 2,003.56 0.0M
2025-05-22 1,999.44 2,005.33 1,987.81 1,997.36 0.0M
2025-05-21 2,020.58 2,027.08 2,006.91 2,007.66 0.0M
2025-05-20 2,041.45 2,041.45 2,001.80 2,006.88 0.0M
2025-05-19 2,034.86 2,045.72 2,023.62 2,034.55 0.0M
2025-05-16 2,037.34 2,038.87 2,020.90 2,038.87 0.0M
2025-05-15 2,020.42 2,037.96 2,020.42 2,032.55 0.0M
2025-05-14 2,038.39 2,043.16 2,015.94 2,022.52 0.0M
2025-05-13 2,055.29 2,059.08 2,041.46 2,046.51 0.0M
2025-05-12 2,063.37 2,067.65 2,054.22 2,060.66 0.0M
2025-05-09 2,077.61 2,077.61 2,056.09 2,068.92 0.0M
2025-05-08 2,073.08 2,073.08 2,045.24 2,068.81 0.0M
2025-05-07 2,083.63 2,092.58 2,073.26 2,073.84 0.0M
2025-05-02 2,051.85 2,075.65 2,051.85 2,070.86 0.0M
2025-05-01 2,013.01 2,061.37 2,012.75 2,056.55 0.0M
2025-04-30 2,025.83 2,029.17 1,996.94 2,009.49 0.0M
2025-04-28 2,009.10 2,029.93 2,004.71 2,025.95 0.0M
2025-04-25 2,003.73 2,020.71 1,995.75 2,013.33 0.0M
2025-04-24 2,073.94 2,074.81 2,008.83 2,011.78 0.0M
2025-04-23 2,093.07 2,098.28 2,081.22 2,087.56 0.0M
2025-04-22 2,067.47 2,081.05 2,067.47 2,077.89 0.0M
2025-04-21 2,043.72 2,065.42 2,043.10 2,064.43 0.0M
2025-04-18 2,028.44 2,046.80 2,024.41 2,046.80 0.0M
2025-04-17 2,012.14 2,023.25 2,009.64 2,021.57 0.0M
2025-04-16 2,000.14 2,008.74 1,985.94 2,008.74 0.0M
2025-04-15 2,017.81 2,019.46 1,990.55 1,994.08 0.0M
2025-04-14 1,999.28 2,014.90 1,994.92 2,009.16 0.0M
2025-04-11 1,980.36 1,989.01 1,954.72 1,987.51 0.0M
2025-04-10 1,942.00 2,011.52 1,942.00 2,011.52 0.0M
2025-04-09 1,914.22 1,927.17 1,886.76 1,914.08 0.0M
2025-04-08 1,901.80 1,927.90 1,887.44 1,923.27 0.0M
2025-04-07 1,939.02 1,939.13 1,848.51 1,884.03 0.0M
2025-04-04 1,959.43 1,998.84 1,957.88 1,979.99 0.0M
2025-04-03 1,913.34 1,963.67 1,902.08 1,959.62 0.0M
2025-04-02 1,970.46 1,970.46 1,937.85 1,942.36 0.0M
2025-04-01 1,977.78 1,989.02 1,962.44 1,965.78 0.0M
2025-03-31 2,000.84 2,000.84 1,955.12 1,963.43 0.0M
2025-03-28 2,032.19 2,033.76 2,008.72 2,023.23 0.0M
2025-03-27 2,030.86 2,055.63 2,030.86 2,053.31 0.0M
2025-03-26 2,047.05 2,049.33 2,031.53 2,035.60 0.0M
2025-03-25 2,038.98 2,044.71 2,029.59 2,038.74 0.0M
2025-03-24 2,048.30 2,050.68 2,030.75 2,040.33 0.0M
2025-03-21 2,045.87 2,067.25 2,045.87 2,048.49 0.0M
2025-03-19 2,054.07 2,064.18 2,051.52 2,056.73 0.0M
2025-03-18 2,049.52 2,061.83 2,049.13 2,049.90 0.0M
2025-03-17 2,031.83 2,048.03 2,031.54 2,044.12 0.0M
2025-03-14 2,031.01 2,039.94 2,024.44 2,027.42 0.0M
2025-03-13 2,007.52 2,041.34 2,007.52 2,036.96 0.0M
2025-03-12 1,993.80 2,017.98 1,993.80 2,015.74 0.0M
2025-03-11 2,014.38 2,019.30 1,997.46 2,009.01 0.0M
2025-03-10 2,010.29 2,027.79 2,008.66 2,019.85 0.0M
2025-03-07 2,006.96 2,018.09 2,001.68 2,011.00 0.0M
2025-03-06 2,006.26 2,008.65 1,994.54 2,008.65 0.0M
2025-03-05 2,017.96 2,029.23 2,008.36 2,009.80 0.0M
2025-03-04 2,017.32 2,023.69 2,000.21 2,008.20 0.0M
2025-03-03 1,986.55 2,009.51 1,979.17 2,007.83 0.0M
2025-02-28 1,991.06 1,993.02 1,965.25 1,973.82 0.0M
2025-02-27 1,971.39 1,988.90 1,966.19 1,987.86 0.0M
2025-02-26 1,960.69 1,969.13 1,950.28 1,968.42 0.0M
2025-02-25 1,936.32 1,953.27 1,928.42 1,950.35 0.0M
2025-02-21 1,948.25 1,962.20 1,928.93 1,932.26 0.0M
2025-02-20 1,929.07 1,939.80 1,923.98 1,935.13 0.0M
2025-02-19 1,941.20 1,944.83 1,926.59 1,932.65 0.0M
2025-02-18 1,921.80 1,945.68 1,921.80 1,939.19 0.0M
2025-02-17 1,927.80 1,927.87 1,917.12 1,919.23 0.0M
2025-02-14 1,924.90 1,927.77 1,912.25 1,919.10 0.0M
2025-02-13 1,919.24 1,930.83 1,914.09 1,929.13 0.0M
2025-02-12 1,911.48 1,912.98 1,898.83 1,906.06 0.0M
2025-02-10 1,907.04 1,913.78 1,901.93 1,902.74 0.0M
2025-02-07 1,904.39 1,905.60 1,892.75 1,897.90 0.0M
2025-02-06 1,903.91 1,920.06 1,900.65 1,900.65 0.0M
2025-02-05 1,908.99 1,910.53 1,884.91 1,889.05 0.0M
2025-02-04 1,930.25 1,931.83 1,904.56 1,907.94 0.0M
2025-02-03 1,929.35 1,929.35 1,911.67 1,920.00 0.0M
2025-01-31 1,946.00 1,949.95 1,931.14 1,944.80 0.0M
2025-01-30 1,936.71 1,958.86 1,936.26 1,956.48 0.0M
2025-01-29 1,932.62 1,946.99 1,927.52 1,942.75 0.0M
2025-01-28 1,920.47 1,944.40 1,920.47 1,939.01 0.0M
2025-01-27 1,894.52 1,915.42 1,894.30 1,914.15 0.0M
2025-01-24 1,881.19 1,893.73 1,875.05 1,875.05 0.0M
2025-01-23 1,861.26 1,879.81 1,860.91 1,872.46 0.0M
2025-01-22 1,870.65 1,870.85 1,857.34 1,864.18 0.0M
2025-01-21 1,864.86 1,868.88 1,858.78 1,864.59 0.0M
2025-01-20 1,854.91 1,864.76 1,854.35 1,855.10 0.0M
2025-01-17 1,859.12 1,859.67 1,842.07 1,852.99 0.0M
2025-01-16 1,868.80 1,874.56 1,856.74 1,856.74 0.0M
2025-01-15 1,870.43 1,875.32 1,863.26 1,868.45 0.0M
2025-01-14 1,874.66 1,876.33 1,848.99 1,859.48 0.0M
2025-01-10 1,885.34 1,896.55 1,875.86 1,876.85 0.0M
2025-01-09 1,906.80 1,906.80 1,880.30 1,882.80 0.0M
2025-01-08 1,916.40 1,916.40 1,905.52 1,908.31 0.0M
2025-01-07 1,916.24 1,922.74 1,903.75 1,919.72 0.0M
2025-01-06 1,927.32 1,933.97 1,913.49 1,916.71 0.0M