TOPIX Machinery (IMCHN.T)

IMCHN.T
🏛️ 日本 →
3,955.19
最后更新: 2025-09-29
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
2022-12-30 2,049.85 2,055.05 2,029.55 2,029.55 0.0M
2022-12-29 2,029.23 2,039.68 2,018.70 2,039.68 0.0M
2022-12-28 2,042.69 2,051.74 2,034.12 2,051.74 0.0M
2022-12-27 2,074.22 2,074.22 2,045.67 2,047.74 0.0M
2022-12-26 2,038.41 2,057.42 2,038.41 2,055.66 0.0M
2022-12-23 2,039.73 2,041.92 2,027.25 2,035.48 0.0M
2022-12-22 2,074.31 2,079.18 2,060.20 2,065.36 0.0M
2022-12-21 2,080.44 2,086.04 2,054.39 2,065.17 0.0M
2022-12-20 2,140.63 2,146.25 2,074.53 2,087.23 0.0M
2022-12-19 2,138.00 2,147.43 2,131.65 2,132.41 0.0M
2022-12-16 2,163.87 2,166.68 2,153.58 2,153.98 0.0M
2022-12-15 2,177.77 2,197.25 2,177.05 2,193.60 0.0M
2022-12-14 2,183.67 2,199.34 2,183.67 2,198.21 0.0M
2022-12-13 2,196.10 2,199.77 2,184.84 2,185.69 0.0M
2022-12-12 2,157.53 2,175.29 2,157.47 2,171.78 0.0M
2022-12-09 2,150.20 2,176.79 2,150.20 2,173.83 0.0M
2022-12-08 2,146.45 2,149.37 2,130.40 2,145.41 0.0M
2022-12-07 2,148.08 2,160.21 2,146.84 2,146.84 0.0M
2022-12-06 2,157.34 2,171.64 2,157.34 2,164.67 0.0M
2022-12-05 2,167.92 2,171.83 2,156.76 2,162.53 0.0M
2022-12-02 2,180.12 2,180.12 2,152.85 2,163.79 0.0M
2022-12-01 2,212.39 2,218.58 2,202.52 2,204.63 0.0M
2022-11-30 2,183.58 2,195.22 2,178.69 2,193.68 0.0M
2022-11-29 2,198.81 2,201.92 2,186.22 2,198.86 0.0M
2022-11-28 2,229.42 2,233.78 2,217.84 2,220.80 0.0M
2022-11-25 2,237.41 2,240.32 2,229.42 2,231.64 0.0M
2022-11-24 2,235.56 2,244.88 2,234.90 2,239.45 0.0M
2022-11-22 2,194.12 2,217.89 2,192.42 2,208.63 0.0M
2022-11-21 2,189.47 2,191.99 2,178.52 2,186.65 0.0M
2022-11-18 2,183.33 2,189.74 2,173.03 2,178.59 0.0M
2022-11-17 2,174.13 2,184.55 2,170.23 2,176.19 0.0M
2022-11-16 2,183.05 2,191.07 2,165.58 2,181.93 0.0M
2022-11-15 2,186.89 2,190.17 2,170.43 2,187.89 0.0M
2022-11-14 2,205.41 2,215.99 2,195.87 2,195.87 0.0M
2022-11-11 2,162.69 2,202.59 2,160.77 2,202.59 0.0M
2022-11-10 2,136.91 2,145.76 2,132.90 2,133.11 0.0M
2022-11-09 2,176.09 2,176.09 2,157.27 2,159.50 0.0M
2022-11-08 2,156.73 2,176.89 2,156.52 2,176.54 0.0M
2022-11-07 2,129.39 2,149.39 2,128.88 2,141.67 0.0M
2022-11-04 2,107.42 2,118.55 2,092.81 2,110.81 0.0M
2022-11-02 2,128.09 2,133.41 2,122.21 2,129.08 0.0M
2022-11-01 2,107.31 2,136.29 2,104.44 2,136.29 0.0M
2022-10-31 2,075.31 2,100.91 2,073.24 2,100.91 0.0M
2022-10-28 2,047.52 2,070.19 2,041.59 2,053.73 0.0M
2022-10-27 2,068.04 2,076.84 2,064.04 2,069.69 0.0M
2022-10-26 2,072.64 2,073.06 2,060.91 2,060.99 0.0M
2022-10-25 2,059.12 2,067.18 2,052.18 2,063.03 0.0M
2022-10-24 2,045.36 2,069.87 2,045.36 2,046.49 0.0M
2022-10-21 2,029.33 2,033.51 2,017.06 2,017.06 0.0M
2022-10-20 2,031.84 2,042.90 2,027.11 2,036.70 0.0M
2022-10-19 2,048.13 2,067.58 2,048.13 2,058.88 0.0M
2022-10-18 2,051.46 2,054.19 2,025.26 2,046.55 0.0M
2022-10-17 2,013.90 2,023.57 2,009.71 2,020.88 0.0M
2022-10-14 2,030.93 2,053.29 2,023.36 2,043.95 0.0M
2022-10-13 2,018.57 2,019.13 1,997.91 1,997.91 0.0M
2022-10-12 2,032.36 2,039.28 2,018.23 2,026.43 0.0M
2022-10-11 2,074.87 2,074.87 2,030.97 2,035.92 0.0M
2022-10-07 2,112.57 2,120.05 2,099.26 2,106.07 0.0M
2022-10-06 2,136.87 2,155.70 2,136.65 2,146.08 0.0M
2022-10-05 2,145.69 2,153.63 2,133.57 2,136.89 0.0M
2022-10-04 2,093.00 2,125.72 2,087.59 2,121.13 0.0M
2022-10-03 2,009.38 2,057.47 2,008.40 2,056.31 0.0M
2022-09-30 2,046.77 2,047.36 2,006.67 2,014.71 0.0M
2022-09-29 2,056.78 2,068.01 2,037.01 2,058.50 0.0M
2022-09-28 2,048.37 2,063.21 2,020.20 2,043.20 0.0M
2022-09-27 2,057.48 2,071.00 2,049.27 2,052.73 0.0M
2022-09-26 2,076.89 2,077.08 2,045.04 2,045.84 0.0M
2022-09-22 2,092.74 2,114.62 2,086.74 2,112.66 0.0M
2022-09-21 2,135.76 2,138.95 2,118.69 2,118.69 0.0M
2022-09-20 2,166.92 2,182.66 2,151.98 2,155.64 0.0M
2022-09-16 2,156.93 2,159.71 2,146.55 2,148.03 0.0M
2022-09-15 2,186.67 2,189.19 2,171.48 2,174.56 0.0M
2022-09-14 2,197.23 2,203.96 2,171.09 2,185.34 0.0M
2022-09-13 2,236.39 2,240.89 2,225.08 2,238.48 0.0M
2022-09-12 2,253.02 2,256.85 2,230.22 2,234.31 0.0M
2022-09-09 2,228.30 2,233.30 2,215.11 2,226.71 0.0M
2022-09-08 2,190.44 2,222.32 2,185.45 2,222.32 0.0M
2022-09-07 2,168.46 2,169.13 2,147.15 2,166.81 0.0M
2022-09-06 2,183.06 2,192.27 2,164.82 2,174.94 0.0M
2022-09-05 2,172.95 2,188.30 2,167.80 2,185.52 0.0M
2022-09-02 2,183.77 2,183.77 2,158.74 2,169.53 0.0M
2022-09-01 2,195.77 2,198.78 2,177.25 2,180.28 0.0M
2022-08-31 2,198.12 2,219.49 2,198.00 2,219.49 0.0M
2022-08-30 2,200.83 2,224.38 2,197.79 2,220.24 0.0M
2022-08-29 2,209.96 2,209.98 2,173.18 2,182.48 0.0M
2022-08-26 2,247.81 2,262.93 2,246.60 2,251.73 0.0M
2022-08-25 2,224.22 2,235.20 2,215.42 2,228.87 0.0M
2022-08-24 2,210.41 2,227.15 2,209.68 2,219.58 0.0M
2022-08-23 2,218.50 2,222.76 2,207.21 2,210.14 0.0M
2022-08-22 2,225.00 2,243.47 2,221.93 2,240.21 0.0M
2022-08-19 2,264.84 2,268.91 2,250.25 2,252.52 0.0M
2022-08-18 2,235.62 2,247.16 2,231.19 2,241.16 0.0M
2022-08-17 2,240.55 2,261.47 2,234.34 2,261.47 0.0M
2022-08-16 2,235.84 2,239.86 2,228.39 2,234.41 0.0M
2022-08-15 2,239.35 2,247.92 2,236.59 2,246.97 0.0M
2022-08-12 2,195.82 2,228.36 2,193.88 2,228.36 0.0M
2022-08-10 2,162.87 2,167.37 2,143.74 2,167.37 0.0M
2022-08-09 2,185.82 2,186.22 2,162.05 2,164.83 0.0M
2022-08-08 2,171.42 2,186.13 2,166.06 2,182.77 0.0M
2022-08-05 2,155.96 2,184.95 2,149.63 2,177.24 0.0M
2022-08-04 2,174.03 2,177.19 2,156.33 2,158.78 0.0M
2022-08-03 2,158.29 2,184.88 2,157.84 2,173.11 0.0M
2022-08-02 2,190.30 2,190.30 2,145.13 2,148.48 0.0M
2022-08-01 2,193.21 2,214.01 2,187.87 2,214.01 0.0M
2022-07-29 2,184.02 2,189.58 2,164.55 2,172.83 0.0M
2022-07-28 2,190.10 2,195.24 2,164.10 2,174.34 0.0M
2022-07-27 2,160.27 2,186.94 2,155.93 2,182.30 0.0M
2022-07-26 2,171.73 2,181.13 2,164.42 2,178.19 0.0M
2022-07-25 2,181.97 2,185.98 2,159.20 2,163.85 0.0M
2022-07-22 2,181.19 2,200.23 2,178.02 2,197.64 0.0M
2022-07-21 2,167.13 2,183.70 2,161.59 2,182.86 0.0M
2022-07-20 2,147.20 2,172.65 2,146.89 2,172.60 0.0M
2022-07-19 2,097.78 2,116.08 2,089.88 2,112.79 0.0M
2022-07-15 2,078.21 2,084.10 2,055.41 2,073.11 0.0M
2022-07-14 2,047.28 2,081.86 2,044.81 2,073.81 0.0M
2022-07-13 2,066.84 2,079.06 2,058.04 2,065.11 0.0M
2022-07-12 2,104.39 2,104.39 2,046.59 2,053.71 0.0M
2022-07-11 2,138.18 2,148.55 2,110.02 2,120.47 0.0M
2022-07-08 2,100.24 2,129.50 2,098.33 2,106.88 0.0M
2022-07-07 2,055.54 2,083.24 2,040.40 2,080.25 0.0M
2022-07-06 2,066.78 2,069.63 2,035.77 2,045.91 0.0M
2022-07-05 2,099.24 2,105.08 2,083.45 2,088.84 0.0M
2022-07-04 2,068.24 2,082.28 2,058.60 2,080.57 0.0M
2022-07-01 2,093.34 2,099.98 2,042.35 2,052.42 0.0M
2022-06-30 2,102.11 2,105.07 2,072.02 2,077.03 0.0M
2022-06-29 2,115.76 2,121.45 2,103.95 2,111.34 0.0M
2022-06-28 2,104.13 2,138.71 2,104.13 2,138.71 0.0M
2022-06-27 2,087.05 2,110.03 2,084.69 2,107.95 0.0M
2022-06-24 2,026.66 2,058.47 2,019.80 2,058.06 0.0M
2022-06-23 2,035.19 2,066.48 2,025.60 2,034.82 0.0M
2022-06-22 2,091.05 2,091.21 2,049.00 2,049.00 0.0M
2022-06-21 2,050.15 2,080.92 2,043.28 2,070.09 0.0M
2022-06-20 2,079.15 2,079.50 2,002.74 2,015.10 0.0M
2022-06-17 2,080.48 2,080.71 2,047.97 2,068.59 0.0M
2022-06-16 2,139.41 2,162.85 2,121.02 2,123.11 0.0M
2022-06-15 2,142.20 2,150.06 2,106.73 2,106.73 0.0M
2022-06-14 2,135.95 2,156.42 2,124.42 2,152.66 0.0M
2022-06-13 2,217.94 2,218.24 2,172.74 2,173.58 0.0M
2022-06-10 2,287.61 2,289.30 2,258.03 2,259.87 0.0M
2022-06-09 2,302.48 2,325.65 2,300.76 2,309.33 0.0M
2022-06-08 2,283.52 2,311.42 2,283.52 2,311.16 0.0M
2022-06-07 2,241.39 2,269.96 2,239.90 2,257.45 0.0M
2022-06-06 2,205.13 2,237.60 2,205.13 2,232.27 0.0M
2022-06-03 2,232.23 2,237.43 2,215.46 2,223.87 0.0M
2022-06-02 2,206.59 2,221.70 2,195.30 2,211.73 0.0M
2022-06-01 2,160.68 2,211.98 2,160.68 2,211.64 0.0M
2022-05-31 2,162.80 2,183.67 2,160.47 2,161.47 0.0M
2022-05-30 2,143.18 2,175.48 2,143.18 2,173.55 0.0M
2022-05-27 2,127.08 2,130.79 2,109.46 2,109.86 0.0M
2022-05-26 2,111.83 2,118.59 2,096.50 2,096.50 0.0M
2022-05-25 2,103.55 2,115.47 2,093.74 2,107.71 0.0M
2022-05-24 2,122.03 2,127.99 2,107.97 2,107.97 0.0M
2022-05-23 2,133.90 2,135.02 2,110.71 2,121.58 0.0M
2022-05-20 2,115.39 2,130.36 2,107.26 2,126.67 0.0M
2022-05-19 2,089.31 2,120.29 2,073.31 2,116.34 0.0M
2022-05-18 2,125.25 2,144.96 2,117.66 2,130.39 0.0M
2022-05-17 2,106.39 2,110.16 2,089.04 2,109.13 0.0M
2022-05-16 2,104.18 2,121.58 2,092.38 2,101.15 0.0M
2022-05-13 2,054.99 2,091.01 2,053.21 2,079.92 0.0M
2022-05-12 2,038.40 2,075.46 2,029.60 2,056.78 0.0M
2022-05-11 2,027.20 2,063.54 2,027.20 2,046.19 0.0M
2022-05-10 2,025.68 2,057.06 2,004.11 2,049.77 0.0M
2022-05-09 2,066.86 2,069.01 2,043.22 2,044.24 0.0M
2022-05-06 2,067.99 2,102.61 2,052.06 2,098.87 0.0M
2022-05-02 2,080.71 2,103.10 2,041.63 2,058.08 0.0M
2022-04-28 2,035.82 2,071.98 2,034.50 2,069.19 0.0M
2022-04-27 2,015.52 2,032.56 2,000.54 2,030.93 0.0M
2022-04-26 2,056.99 2,060.48 2,039.48 2,050.06 0.0M
2022-04-25 2,060.89 2,061.46 2,028.65 2,044.43 0.0M
2022-04-22 2,092.60 2,104.38 2,079.76 2,099.86 0.0M
2022-04-21 2,094.07 2,123.94 2,094.07 2,121.28 0.0M
2022-04-20 2,088.74 2,102.92 2,078.24 2,085.46 0.0M
2022-04-19 2,065.64 2,070.44 2,049.82 2,067.52 0.0M
2022-04-18 2,050.92 2,055.88 2,024.15 2,041.39 0.0M
2022-04-15 2,057.90 2,075.91 2,041.60 2,072.38 0.0M
2022-04-14 2,064.25 2,088.23 2,063.81 2,079.97 0.0M
2022-04-13 2,028.38 2,060.82 2,027.08 2,058.31 0.0M
2022-04-12 2,063.49 2,063.81 2,014.30 2,014.32 0.0M
2022-04-11 2,081.87 2,089.89 2,069.35 2,078.44 0.0M
2022-04-08 2,085.39 2,099.60 2,072.96 2,090.00 0.0M
2022-04-07 2,083.61 2,089.85 2,060.97 2,071.93 0.0M
2022-04-06 2,141.33 2,141.33 2,111.90 2,118.48 0.0M
2022-04-05 2,195.46 2,195.57 2,156.03 2,163.40 0.0M
2022-04-04 2,168.07 2,174.72 2,160.07 2,174.72 0.0M
2022-04-01 2,159.99 2,174.15 2,139.32 2,169.33 0.0M
2022-03-31 2,183.70 2,204.72 2,177.86 2,178.96 0.0M
2022-03-30 2,223.06 2,223.43 2,178.68 2,194.95 0.0M
2022-03-29 2,220.95 2,223.58 2,208.61 2,220.51 0.0M
2022-03-28 2,210.58 2,211.56 2,189.79 2,199.67 0.0M
2022-03-25 2,236.95 2,239.02 2,205.35 2,218.97 0.0M
2022-03-24 2,189.33 2,224.09 2,178.00 2,224.09 0.0M
2022-03-23 2,190.09 2,226.15 2,190.09 2,223.26 0.0M
2022-03-22 2,156.66 2,173.72 2,152.17 2,157.86 0.0M
2022-03-18 2,116.56 2,130.97 2,110.90 2,127.43 0.0M
2022-03-17 2,057.23 2,117.58 2,057.08 2,115.74 0.0M
2022-03-16 2,010.38 2,028.64 1,995.15 2,020.39 0.0M
2022-03-15 1,996.50 2,018.87 1,995.72 2,000.37 0.0M
2022-03-14 2,008.03 2,020.81 1,998.29 1,998.39 0.0M
2022-03-11 1,991.55 1,995.47 1,963.05 1,984.59 0.0M
2022-03-10 1,970.76 2,020.22 1,970.38 2,016.64 0.0M
2022-03-09 1,939.54 1,960.09 1,928.40 1,933.70 0.0M
2022-03-08 1,918.42 1,955.53 1,916.20 1,919.91 0.0M
2022-03-07 1,995.42 1,996.87 1,914.31 1,941.32 0.0M
2022-03-04 2,056.98 2,059.14 2,010.53 2,028.19 0.0M
2022-03-03 2,065.24 2,078.98 2,057.85 2,065.76 0.0M
2022-03-02 2,061.84 2,063.34 2,041.08 2,041.08 0.0M
2022-03-01 2,095.94 2,109.31 2,090.85 2,092.53 0.0M
2022-02-28 2,057.98 2,077.62 2,043.30 2,068.48 0.0M
2022-02-25 2,023.79 2,056.73 2,023.52 2,054.30 0.0M
2022-02-24 2,031.31 2,038.22 1,991.22 2,006.08 0.0M
2022-02-22 2,046.98 2,056.24 2,033.43 2,045.17 0.0M
2022-02-21 2,068.92 2,090.06 2,045.77 2,081.86 0.0M
2022-02-18 2,094.58 2,109.02 2,071.07 2,101.82 0.0M
2022-02-17 2,137.45 2,137.99 2,111.05 2,120.17 0.0M
2022-02-16 2,113.80 2,139.67 2,112.61 2,137.73 0.0M
2022-02-15 2,117.68 2,124.83 2,070.09 2,080.43 0.0M
2022-02-14 2,136.57 2,138.43 2,095.66 2,107.36 0.0M
2022-02-10 2,177.30 2,181.93 2,155.22 2,167.50 0.0M
2022-02-09 2,137.05 2,161.56 2,131.85 2,155.96 0.0M
2022-02-08 2,145.22 2,160.76 2,120.89 2,123.69 0.0M
2022-02-07 2,111.85 2,129.75 2,100.93 2,121.92 0.0M
2022-02-04 2,104.51 2,129.56 2,090.25 2,126.48 0.0M
2022-02-03 2,142.53 2,152.74 2,113.21 2,118.78 0.0M
2022-02-02 2,144.08 2,169.71 2,141.24 2,166.61 0.0M
2022-02-01 2,159.14 2,172.76 2,128.19 2,130.14 0.0M
2022-01-31 2,117.74 2,154.35 2,103.25 2,144.60 0.0M
2022-01-28 2,110.57 2,142.36 2,097.23 2,136.79 0.0M
2022-01-27 2,165.38 2,175.44 2,074.21 2,086.03 0.0M
2022-01-26 2,157.55 2,166.02 2,133.06 2,150.78 0.0M
2022-01-25 2,199.84 2,202.33 2,133.00 2,153.39 0.0M
2022-01-24 2,183.31 2,218.06 2,180.83 2,215.39 0.0M
2022-01-21 2,198.57 2,213.41 2,175.76 2,209.05 0.0M
2022-01-20 2,205.52 2,241.18 2,192.95 2,230.22 0.0M
2022-01-19 2,251.46 2,265.06 2,207.60 2,215.61 0.0M
2022-01-18 2,293.46 2,308.24 2,266.82 2,274.83 0.0M
2022-01-17 2,308.24 2,310.35 2,288.55 2,290.87 0.0M
2022-01-14 2,320.11 2,320.63 2,272.83 2,293.46 0.0M
2022-01-13 2,353.15 2,361.15 2,343.21 2,344.19 0.0M
2022-01-12 2,330.61 2,370.92 2,328.96 2,368.43 0.0M
2022-01-11 2,326.28 2,332.72 2,301.56 2,312.73 0.0M
2022-01-07 2,361.11 2,366.80 2,316.94 2,331.12 0.0M
2022-01-06 2,368.58 2,379.80 2,337.32 2,340.85 0.0M
2022-01-05 2,361.77 2,387.00 2,361.77 2,383.57 0.0M
2022-01-04 2,338.63 2,353.42 2,317.72 2,350.84 0.0M