TOPIX Nonferrous Metals (INFRO.T)

INFRO.T
🏛️ 日本 →
2,739.17
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 1,041.63 1,042.75 1,035.06 1,035.70 0.0M
2022-12-29 1,032.15 1,036.11 1,026.31 1,036.11 0.0M
2022-12-28 1,042.93 1,044.67 1,036.47 1,041.33 0.0M
2022-12-27 1,047.77 1,048.69 1,038.86 1,041.81 0.0M
2022-12-26 1,030.38 1,042.28 1,030.16 1,040.78 0.0M
2022-12-23 1,028.56 1,029.33 1,021.36 1,022.79 0.0M
2022-12-22 1,042.06 1,044.93 1,036.89 1,040.63 0.0M
2022-12-21 1,042.93 1,044.98 1,031.21 1,036.55 0.0M
2022-12-20 1,066.00 1,072.22 1,034.98 1,043.77 0.0M
2022-12-19 1,065.30 1,068.53 1,060.42 1,066.36 0.0M
2022-12-16 1,081.69 1,083.80 1,070.75 1,070.75 0.0M
2022-12-15 1,091.34 1,100.28 1,090.90 1,095.65 0.0M
2022-12-14 1,085.22 1,094.12 1,081.57 1,093.32 0.0M
2022-12-13 1,085.09 1,092.77 1,080.55 1,080.55 0.0M
2022-12-12 1,081.65 1,085.81 1,078.10 1,079.89 0.0M
2022-12-09 1,082.45 1,090.17 1,080.40 1,088.67 0.0M
2022-12-08 1,075.67 1,075.85 1,064.29 1,070.04 0.0M
2022-12-07 1,062.60 1,082.11 1,062.14 1,077.02 0.0M
2022-12-06 1,055.92 1,066.86 1,054.73 1,064.64 0.0M
2022-12-05 1,060.65 1,064.44 1,056.57 1,058.76 0.0M
2022-12-02 1,066.45 1,066.45 1,052.49 1,057.49 0.0M
2022-12-01 1,078.96 1,084.82 1,074.84 1,075.57 0.0M
2022-11-30 1,072.06 1,075.48 1,066.54 1,073.04 0.0M
2022-11-29 1,055.58 1,073.47 1,052.88 1,073.09 0.0M
2022-11-28 1,076.72 1,077.84 1,058.38 1,064.63 0.0M
2022-11-25 1,075.51 1,076.54 1,071.01 1,076.54 0.0M
2022-11-24 1,069.32 1,078.16 1,067.58 1,074.22 0.0M
2022-11-22 1,063.38 1,067.60 1,059.68 1,059.94 0.0M
2022-11-21 1,060.55 1,069.15 1,057.76 1,059.96 0.0M
2022-11-18 1,055.81 1,061.57 1,050.27 1,050.56 0.0M
2022-11-17 1,062.01 1,065.86 1,050.40 1,050.40 0.0M
2022-11-16 1,063.18 1,069.07 1,058.40 1,068.82 0.0M
2022-11-15 1,048.44 1,065.15 1,047.21 1,064.90 0.0M
2022-11-14 1,068.64 1,068.64 1,039.84 1,039.85 0.0M
2022-11-11 1,058.91 1,066.89 1,054.56 1,066.89 0.0M
2022-11-10 1,036.95 1,048.13 1,034.94 1,041.62 0.0M
2022-11-09 1,047.16 1,055.26 1,033.66 1,046.95 0.0M
2022-11-08 1,038.22 1,051.84 1,036.62 1,050.40 0.0M
2022-11-07 1,031.16 1,044.79 1,028.92 1,036.45 0.0M
2022-11-04 1,008.62 1,019.99 1,006.75 1,019.99 0.0M
2022-11-02 1,011.46 1,021.21 1,011.46 1,016.00 0.0M
2022-11-01 998.47 1,006.45 992.60 1,006.45 0.0M
2022-10-31 987.40 991.74 984.75 991.74 0.0M
2022-10-28 977.77 985.32 975.13 977.84 0.0M
2022-10-27 993.78 993.78 984.62 988.21 0.0M
2022-10-26 997.83 997.83 989.64 990.01 0.0M
2022-10-25 986.97 998.95 985.12 994.61 0.0M
2022-10-24 982.44 994.78 981.89 985.05 0.0M
2022-10-21 980.24 980.24 969.86 969.86 0.0M
2022-10-20 989.28 992.94 979.96 985.02 0.0M
2022-10-19 997.03 1,002.73 995.04 999.64 0.0M
2022-10-18 999.77 1,000.41 988.76 997.49 0.0M
2022-10-17 985.51 991.12 985.51 990.35 0.0M
2022-10-14 991.53 1,004.65 986.77 998.81 0.0M
2022-10-13 974.21 978.89 971.98 976.28 0.0M
2022-10-12 990.49 990.49 977.35 978.76 0.0M
2022-10-11 995.28 1,001.89 990.30 991.49 0.0M
2022-10-07 1,007.74 1,010.66 1,003.69 1,005.29 0.0M
2022-10-06 1,022.07 1,028.91 1,019.10 1,020.74 0.0M
2022-10-05 1,022.00 1,024.51 1,014.22 1,019.56 0.0M
2022-10-04 999.81 1,012.04 999.39 1,010.43 0.0M
2022-10-03 972.01 982.39 959.99 982.39 0.0M
2022-09-30 991.56 994.84 970.16 976.28 0.0M
2022-09-29 987.48 995.73 980.16 990.16 0.0M
2022-09-28 997.64 1,001.44 975.81 983.04 0.0M
2022-09-27 997.07 1,010.40 995.37 999.95 0.0M
2022-09-26 1,020.92 1,021.51 986.25 989.24 0.0M
2022-09-22 1,035.78 1,038.68 1,029.47 1,037.41 0.0M
2022-09-21 1,043.49 1,047.14 1,039.88 1,042.97 0.0M
2022-09-20 1,056.62 1,064.69 1,050.85 1,051.69 0.0M
2022-09-16 1,040.97 1,047.31 1,037.50 1,042.07 0.0M
2022-09-15 1,054.69 1,057.65 1,049.60 1,052.58 0.0M
2022-09-14 1,060.40 1,067.40 1,049.24 1,060.98 0.0M
2022-09-13 1,067.42 1,081.87 1,067.36 1,080.25 0.0M
2022-09-12 1,067.72 1,067.72 1,059.75 1,063.34 0.0M
2022-09-09 1,053.69 1,057.49 1,050.12 1,056.74 0.0M
2022-09-08 1,035.40 1,046.56 1,031.40 1,046.30 0.0M
2022-09-07 1,023.68 1,030.86 1,017.03 1,029.56 0.0M
2022-09-06 1,026.21 1,030.19 1,019.92 1,028.22 0.0M
2022-09-05 1,018.44 1,023.89 1,013.01 1,019.77 0.0M
2022-09-02 1,019.78 1,019.81 1,008.99 1,016.39 0.0M
2022-09-01 1,039.89 1,040.78 1,026.20 1,027.43 0.0M
2022-08-31 1,042.76 1,048.41 1,038.79 1,047.10 0.0M
2022-08-30 1,052.02 1,056.09 1,046.95 1,054.72 0.0M
2022-08-29 1,036.84 1,046.54 1,036.63 1,044.23 0.0M
2022-08-26 1,056.80 1,058.97 1,051.86 1,056.10 0.0M
2022-08-25 1,046.76 1,050.81 1,044.54 1,046.03 0.0M
2022-08-24 1,052.70 1,055.74 1,046.01 1,046.19 0.0M
2022-08-23 1,041.85 1,045.49 1,039.79 1,041.02 0.0M
2022-08-22 1,047.30 1,050.70 1,041.41 1,048.49 0.0M
2022-08-19 1,056.08 1,061.00 1,052.71 1,057.46 0.0M
2022-08-18 1,041.61 1,049.18 1,039.15 1,045.63 0.0M
2022-08-17 1,042.98 1,054.32 1,041.65 1,051.22 0.0M
2022-08-16 1,029.19 1,032.59 1,025.72 1,029.65 0.0M
2022-08-15 1,037.33 1,042.88 1,033.47 1,039.00 0.0M
2022-08-12 1,026.66 1,043.94 1,026.16 1,039.59 0.0M
2022-08-10 1,011.60 1,018.84 1,007.81 1,017.76 0.0M
2022-08-09 1,018.73 1,021.56 1,005.67 1,009.79 0.0M
2022-08-08 997.92 1,010.14 996.25 1,008.48 0.0M
2022-08-05 983.49 997.23 980.81 994.58 0.0M
2022-08-04 970.02 986.47 966.86 985.85 0.0M
2022-08-03 965.82 970.86 960.89 970.22 0.0M
2022-08-02 983.80 984.65 971.44 974.05 0.0M
2022-08-01 988.96 996.92 987.62 996.43 0.0M
2022-07-29 983.48 984.00 976.04 977.63 0.0M
2022-07-28 990.61 992.25 980.77 984.24 0.0M
2022-07-27 980.57 985.81 978.62 984.45 0.0M
2022-07-26 984.94 989.95 980.68 986.03 0.0M
2022-07-25 975.27 982.30 972.07 975.82 0.0M
2022-07-22 973.74 979.67 972.92 978.69 0.0M
2022-07-21 972.69 982.58 972.69 982.27 0.0M
2022-07-20 973.75 980.39 971.55 980.22 0.0M
2022-07-19 954.62 963.57 950.52 959.65 0.0M
2022-07-15 943.22 945.36 934.13 939.25 0.0M
2022-07-14 939.94 944.74 933.70 942.53 0.0M
2022-07-13 939.38 941.67 934.63 938.69 0.0M
2022-07-12 953.98 953.98 935.95 938.25 0.0M
2022-07-11 963.29 966.58 957.19 961.50 0.0M
2022-07-08 937.50 964.90 937.50 948.68 0.0M
2022-07-07 932.19 933.44 909.71 926.19 0.0M
2022-07-06 950.25 950.25 923.06 926.27 0.0M
2022-07-05 962.47 966.56 960.23 962.67 0.0M
2022-07-04 950.57 954.74 946.27 953.85 0.0M
2022-07-01 969.31 974.40 945.26 949.84 0.0M
2022-06-30 987.49 988.19 971.18 972.41 0.0M
2022-06-29 991.85 996.01 984.97 987.67 0.0M
2022-06-28 993.74 997.98 985.58 992.49 0.0M
2022-06-27 979.20 987.06 972.54 983.64 0.0M
2022-06-24 954.66 965.57 947.30 965.57 0.0M
2022-06-23 976.16 981.04 956.31 961.52 0.0M
2022-06-22 1,002.13 1,002.35 982.22 983.12 0.0M
2022-06-21 989.37 1,000.21 984.70 993.80 0.0M
2022-06-20 1,000.42 1,003.73 967.63 974.81 0.0M
2022-06-17 1,003.50 1,003.51 987.25 997.90 0.0M
2022-06-16 1,023.72 1,037.73 1,019.83 1,020.90 0.0M
2022-06-15 1,032.20 1,032.86 1,010.60 1,010.60 0.0M
2022-06-14 1,022.01 1,031.31 1,019.17 1,029.80 0.0M
2022-06-13 1,051.92 1,064.40 1,038.27 1,039.61 0.0M
2022-06-10 1,071.80 1,075.01 1,061.83 1,069.67 0.0M
2022-06-09 1,081.80 1,092.42 1,080.91 1,085.99 0.0M
2022-06-08 1,090.71 1,094.25 1,086.28 1,089.78 0.0M
2022-06-07 1,074.02 1,091.79 1,073.26 1,087.18 0.0M
2022-06-06 1,059.87 1,073.02 1,059.87 1,072.31 0.0M
2022-06-03 1,061.88 1,067.86 1,059.42 1,067.08 0.0M
2022-06-02 1,055.15 1,055.15 1,045.26 1,052.81 0.0M
2022-06-01 1,038.40 1,055.12 1,034.08 1,055.12 0.0M
2022-05-31 1,034.20 1,040.86 1,032.40 1,037.63 0.0M
2022-05-30 1,042.67 1,045.26 1,030.77 1,041.59 0.0M
2022-05-27 1,032.73 1,034.14 1,024.99 1,030.02 0.0M
2022-05-26 1,031.36 1,035.66 1,019.46 1,021.20 0.0M
2022-05-25 1,026.42 1,038.87 1,024.80 1,031.98 0.0M
2022-05-24 1,036.79 1,044.39 1,030.49 1,031.67 0.0M
2022-05-23 1,036.16 1,036.24 1,024.31 1,028.37 0.0M
2022-05-20 1,012.63 1,029.49 1,009.15 1,027.31 0.0M
2022-05-19 981.92 1,000.50 975.24 999.55 0.0M
2022-05-18 1,001.60 1,007.05 992.23 1,001.95 0.0M
2022-05-17 985.56 993.59 980.05 989.84 0.0M
2022-05-16 1,001.49 1,001.49 978.06 980.26 0.0M
2022-05-13 974.18 997.38 973.58 995.39 0.0M
2022-05-12 977.21 995.77 972.70 976.74 0.0M
2022-05-11 996.58 996.58 973.77 988.55 0.0M
2022-05-10 1,018.15 1,019.16 996.21 1,006.36 0.0M
2022-05-09 1,050.34 1,050.98 1,028.55 1,032.90 0.0M
2022-05-06 1,056.54 1,071.28 1,050.12 1,064.70 0.0M
2022-05-02 1,039.95 1,052.90 1,036.37 1,048.29 0.0M
2022-04-28 1,004.44 1,042.87 1,000.49 1,042.53 0.0M
2022-04-27 1,003.89 1,018.60 995.79 1,007.88 0.0M
2022-04-26 1,035.80 1,037.20 1,000.51 1,013.50 0.0M
2022-04-25 1,057.59 1,062.95 1,041.80 1,046.08 0.0M
2022-04-22 1,100.95 1,101.09 1,074.01 1,077.95 0.0M
2022-04-21 1,117.35 1,127.91 1,112.69 1,117.93 0.0M
2022-04-20 1,119.41 1,127.12 1,114.54 1,123.38 0.0M
2022-04-19 1,109.18 1,124.28 1,106.73 1,123.42 0.0M
2022-04-18 1,094.26 1,100.65 1,083.43 1,092.88 0.0M
2022-04-15 1,102.64 1,102.64 1,088.50 1,098.75 0.0M
2022-04-14 1,083.59 1,106.36 1,083.52 1,105.75 0.0M
2022-04-13 1,072.48 1,079.46 1,059.77 1,074.82 0.0M
2022-04-12 1,064.88 1,065.81 1,054.51 1,062.27 0.0M
2022-04-11 1,084.63 1,092.58 1,067.67 1,070.90 0.0M
2022-04-08 1,070.24 1,077.10 1,062.73 1,074.23 0.0M
2022-04-07 1,074.96 1,074.97 1,048.88 1,061.32 0.0M
2022-04-06 1,095.50 1,103.46 1,085.76 1,090.08 0.0M
2022-04-05 1,118.68 1,123.52 1,102.15 1,106.74 0.0M
2022-04-04 1,103.96 1,114.76 1,102.39 1,114.12 0.0M
2022-04-01 1,089.44 1,104.94 1,082.08 1,102.70 0.0M
2022-03-31 1,106.74 1,121.58 1,098.62 1,100.45 0.0M
2022-03-30 1,105.24 1,107.37 1,088.66 1,105.12 0.0M
2022-03-29 1,121.06 1,134.63 1,121.06 1,134.63 0.0M
2022-03-28 1,153.66 1,161.10 1,127.20 1,128.60 0.0M
2022-03-25 1,150.78 1,160.35 1,140.97 1,158.66 0.0M
2022-03-24 1,121.53 1,148.27 1,121.53 1,148.01 0.0M
2022-03-23 1,104.25 1,127.03 1,103.87 1,124.68 0.0M
2022-03-22 1,102.90 1,107.44 1,092.53 1,098.69 0.0M
2022-03-18 1,054.39 1,084.72 1,054.39 1,083.58 0.0M
2022-03-17 1,028.55 1,052.45 1,018.36 1,052.02 0.0M
2022-03-16 1,004.87 1,025.70 1,004.87 1,021.41 0.0M
2022-03-15 1,041.20 1,041.50 1,001.17 1,004.32 0.0M
2022-03-14 1,058.80 1,064.55 1,050.26 1,054.32 0.0M
2022-03-11 1,045.30 1,064.36 1,043.51 1,052.32 0.0M
2022-03-10 1,030.36 1,057.71 1,021.76 1,055.55 0.0M
2022-03-09 1,043.84 1,054.52 1,026.68 1,030.37 0.0M
2022-03-08 1,082.27 1,086.33 1,030.15 1,036.38 0.0M
2022-03-07 1,098.79 1,111.80 1,068.51 1,085.82 0.0M
2022-03-04 1,134.96 1,135.86 1,082.42 1,095.52 0.0M
2022-03-03 1,114.96 1,131.58 1,111.25 1,129.31 0.0M
2022-03-02 1,087.23 1,103.99 1,084.80 1,097.21 0.0M
2022-03-01 1,088.20 1,092.56 1,080.63 1,086.47 0.0M
2022-02-28 1,057.07 1,078.61 1,056.62 1,075.87 0.0M
2022-02-25 1,043.24 1,050.23 1,027.50 1,046.54 0.0M
2022-02-24 1,049.03 1,064.98 1,034.25 1,044.96 0.0M
2022-02-22 1,049.81 1,053.89 1,038.52 1,048.27 0.0M
2022-02-21 1,049.76 1,067.69 1,046.53 1,060.75 0.0M
2022-02-18 1,052.70 1,069.03 1,052.70 1,062.39 0.0M
2022-02-17 1,072.07 1,072.28 1,055.26 1,062.98 0.0M
2022-02-16 1,075.22 1,076.74 1,065.73 1,069.32 0.0M
2022-02-15 1,083.81 1,085.73 1,062.58 1,067.45 0.0M
2022-02-14 1,067.68 1,083.27 1,063.66 1,080.78 0.0M
2022-02-10 1,075.72 1,082.57 1,066.06 1,082.02 0.0M
2022-02-09 1,077.24 1,087.96 1,069.02 1,074.98 0.0M
2022-02-08 1,059.00 1,066.06 1,055.23 1,060.41 0.0M
2022-02-07 1,047.71 1,057.01 1,044.16 1,048.54 0.0M
2022-02-04 1,035.04 1,050.96 1,027.71 1,045.74 0.0M
2022-02-03 1,038.93 1,045.43 1,033.45 1,043.83 0.0M
2022-02-02 1,019.45 1,042.82 1,019.35 1,039.85 0.0M
2022-02-01 1,026.62 1,033.17 1,011.27 1,013.57 0.0M
2022-01-31 1,013.13 1,030.85 1,010.34 1,029.34 0.0M
2022-01-28 1,012.27 1,024.82 1,008.46 1,022.51 0.0M
2022-01-27 1,027.28 1,029.16 993.13 996.65 0.0M
2022-01-26 1,029.34 1,033.01 1,018.56 1,021.16 0.0M
2022-01-25 1,022.28 1,024.15 1,004.27 1,016.21 0.0M
2022-01-24 1,026.16 1,036.09 1,020.27 1,032.78 0.0M
2022-01-21 1,018.54 1,034.38 1,006.61 1,034.19 0.0M
2022-01-20 1,021.45 1,038.97 1,016.81 1,031.88 0.0M
2022-01-19 1,026.07 1,040.25 1,012.15 1,017.24 0.0M
2022-01-18 1,056.14 1,064.70 1,042.01 1,047.67 0.0M
2022-01-17 1,063.17 1,070.76 1,054.83 1,056.81 0.0M
2022-01-14 1,059.27 1,060.24 1,040.62 1,058.58 0.0M
2022-01-13 1,046.43 1,069.69 1,046.43 1,066.03 0.0M
2022-01-12 1,027.14 1,040.04 1,025.43 1,039.42 0.0M
2022-01-11 1,007.36 1,018.61 1,002.38 1,018.61 0.0M
2022-01-07 1,005.59 1,013.21 992.10 1,003.71 0.0M
2022-01-06 1,009.48 1,014.58 998.93 999.75 0.0M
2022-01-05 993.88 1,012.17 992.86 1,011.66 0.0M
2022-01-04 968.24 984.15 965.84 981.03 0.0M