TOPIX Pulp & Paper (IPAPR.T)

IPAPR.T
🏛️ 日本 →
603.78
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
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
2025-09-26 598.58 604.31 598.40 603.78 0.0M
2025-09-25 598.15 600.73 597.22 600.33 0.0M
2025-09-24 598.47 598.60 594.56 596.66 0.0M
2025-09-22 589.97 598.79 589.97 597.54 0.0M
2025-09-19 596.93 598.75 591.18 592.67 0.0M
2025-09-18 597.90 599.55 596.06 598.20 0.0M
2025-09-17 600.54 600.80 595.86 599.26 0.0M
2025-09-16 598.75 602.34 597.05 601.57 0.0M
2025-09-12 597.69 599.66 595.57 597.82 0.0M
2025-09-11 600.89 602.33 594.81 598.92 0.0M
2025-09-10 601.81 603.79 600.06 601.12 0.0M
2025-09-09 599.52 604.50 599.36 602.37 0.0M
2025-09-08 602.26 608.50 597.71 597.71 0.0M
2025-09-05 596.65 598.51 591.81 597.66 0.0M
2025-09-04 588.56 595.36 588.56 594.09 0.0M
2025-09-03 588.17 594.33 586.29 589.38 0.0M
2025-09-02 581.78 587.06 581.18 584.82 0.0M
2025-09-01 580.68 584.66 577.00 580.11 0.0M
2025-08-29 576.34 583.54 574.10 581.35 0.0M
2025-08-28 576.47 577.90 574.51 576.72 0.0M
2025-08-27 573.56 576.55 571.89 575.55 0.0M
2025-08-26 576.65 577.88 572.94 574.73 0.0M
2025-08-25 580.58 582.00 574.44 575.22 0.0M
2025-08-22 573.08 579.80 572.43 579.12 0.0M
2025-08-21 570.64 574.57 569.91 573.17 0.0M
2025-08-20 567.36 570.36 565.06 568.96 0.0M
2025-08-19 562.97 566.81 561.16 566.71 0.0M
2025-08-18 560.87 565.14 560.36 563.44 0.0M
2025-08-15 557.29 559.48 555.14 559.48 0.0M
2025-08-14 556.32 557.81 553.96 556.93 0.0M
2025-08-13 557.52 559.50 554.12 556.10 0.0M
2025-08-12 558.61 562.43 557.27 558.13 0.0M
2025-08-08 556.17 560.20 554.71 560.05 0.0M
2025-08-07 551.15 556.37 550.81 554.71 0.0M
2025-08-06 550.92 554.55 549.19 553.65 0.0M
2025-08-05 542.82 551.42 540.53 548.77 0.0M
2025-08-04 541.69 545.64 536.49 541.75 0.0M
2025-08-01 545.96 550.19 543.13 549.03 0.0M
2025-07-31 541.00 545.09 540.71 543.22 0.0M
2025-07-30 538.22 540.88 528.72 539.60 0.0M
2025-07-29 542.33 545.21 541.74 544.08 0.0M
2025-07-28 548.34 548.83 544.82 546.51 0.0M
2025-07-25 542.97 548.00 541.42 547.09 0.0M
2025-07-24 538.91 543.69 538.48 543.61 0.0M
2025-07-23 539.26 541.73 536.49 537.07 0.0M
2025-07-22 532.92 535.72 531.42 535.39 0.0M
2025-07-18 541.87 541.87 532.22 533.10 0.0M
2025-07-17 536.05 540.69 535.76 539.98 0.0M
2025-07-16 542.55 542.55 537.04 537.10 0.0M
2025-07-15 547.29 548.45 542.81 544.09 0.0M
2025-07-14 548.81 550.55 545.78 550.55 0.0M
2025-07-11 545.93 552.64 544.92 549.68 0.0M
2025-07-10 542.38 545.31 539.57 540.24 0.0M
2025-07-09 538.48 546.41 538.48 539.94 0.0M
2025-07-08 530.83 538.18 529.72 536.45 0.0M
2025-07-07 534.68 537.42 532.42 532.98 0.0M
2025-07-04 529.46 532.81 528.96 530.82 0.0M
2025-07-03 528.28 528.89 523.64 527.91 0.0M
2025-07-02 520.17 530.49 518.51 528.17 0.0M
2025-07-01 517.74 521.36 516.77 521.19 0.0M
2025-06-30 519.03 524.04 517.50 522.39 0.0M
2025-06-27 511.44 517.15 510.86 516.14 0.0M
2025-06-26 505.50 511.54 504.25 511.54 0.0M
2025-06-25 509.65 509.92 505.54 506.54 0.0M
2025-06-24 515.80 516.12 511.31 512.19 0.0M
2025-06-23 515.92 517.81 513.29 513.62 0.0M
2025-06-20 513.34 518.78 513.21 516.47 0.0M
2025-06-19 514.39 515.87 510.05 510.67 0.0M
2025-06-18 506.49 517.45 506.43 514.61 0.0M
2025-06-17 500.63 502.15 499.10 502.15 0.0M
2025-06-16 503.14 505.31 498.66 498.66 0.0M
2025-06-14 503.55 500.32 500.32 500.32 0.0M
2025-06-13 503.55 504.56 499.99 500.32 0.0M
2025-06-12 508.81 510.31 503.96 504.85 0.0M
2025-06-11 500.36 509.71 500.07 508.91 0.0M
2025-06-10 501.73 502.90 498.19 499.22 0.0M
2025-06-09 506.11 506.36 501.79 501.79 0.0M
2025-06-06 504.91 506.23 503.67 506.01 0.0M
2025-06-05 506.67 507.86 503.49 504.10 0.0M
2025-06-04 505.80 512.60 505.80 509.91 0.0M
2025-06-03 504.13 508.46 503.42 503.42 0.0M
2025-06-02 504.23 507.11 501.40 502.70 0.0M
2025-05-30 496.48 504.31 496.43 503.30 0.0M
2025-05-29 499.13 500.86 497.07 498.85 0.0M
2025-05-28 501.44 501.59 498.57 499.10 0.0M
2025-05-27 500.75 500.95 497.67 499.50 0.0M
2025-05-26 495.48 500.15 494.65 499.91 0.0M
2025-05-23 496.31 502.25 495.87 499.02 0.0M
2025-05-22 494.98 497.43 494.09 494.77 0.0M
2025-05-21 493.98 500.17 493.66 497.66 0.0M
2025-05-20 497.50 498.22 489.60 490.60 0.0M
2025-05-19 495.83 499.90 494.60 496.10 0.0M
2025-05-16 496.79 497.32 490.99 495.92 0.0M
2025-05-15 494.11 504.77 493.72 494.03 0.0M
2025-05-14 492.18 498.05 486.53 498.05 0.0M
2025-05-13 501.48 501.48 485.29 493.32 0.0M
2025-05-12 501.95 503.03 496.05 500.83 0.0M
2025-05-09 506.62 508.69 498.94 500.30 0.0M
2025-05-08 503.27 503.98 500.62 502.46 0.0M
2025-05-07 507.72 509.94 503.69 504.13 0.0M
2025-05-02 503.76 508.36 503.10 505.71 0.0M
2025-05-01 509.86 510.27 505.81 507.65 0.0M
2025-04-30 517.95 518.63 511.73 513.37 0.0M
2025-04-28 511.88 517.63 511.53 517.63 0.0M
2025-04-25 514.01 514.50 511.16 513.53 0.0M
2025-04-24 521.97 522.24 511.94 513.72 0.0M
2025-04-23 521.70 526.18 519.18 523.31 0.0M
2025-04-22 509.30 524.13 509.30 519.45 0.0M
2025-04-21 487.17 505.65 485.06 504.28 0.0M
2025-04-18 484.11 488.69 483.26 487.07 0.0M
2025-04-17 477.43 481.95 477.43 481.38 0.0M
2025-04-16 475.83 477.28 474.60 476.39 0.0M
2025-04-15 473.19 477.38 473.19 473.86 0.0M
2025-04-14 472.05 476.98 470.04 472.57 0.0M
2025-04-11 463.60 468.23 454.62 466.93 0.0M
2025-04-10 462.91 474.06 462.91 472.17 0.0M
2025-04-09 453.43 459.57 448.65 454.13 0.0M
2025-04-08 450.00 465.11 448.83 459.83 0.0M
2025-04-07 458.17 458.17 434.11 442.35 0.0M
2025-04-04 468.82 468.96 458.91 467.07 0.0M
2025-04-03 475.17 478.64 468.63 477.46 0.0M
2025-04-02 491.82 492.25 483.44 483.84 0.0M
2025-04-01 496.24 498.35 490.52 490.52 0.0M
2025-03-31 494.69 496.09 489.53 493.60 0.0M
2025-03-28 506.16 506.72 500.23 502.92 0.0M
2025-03-27 513.48 515.85 511.00 515.85 0.0M
2025-03-26 514.02 517.27 511.57 516.04 0.0M
2025-03-25 509.38 514.20 508.05 512.93 0.0M
2025-03-24 516.79 517.17 508.17 510.40 0.0M
2025-03-21 518.90 520.17 514.62 514.80 0.0M
2025-03-19 517.55 520.05 516.95 518.52 0.0M
2025-03-18 515.79 517.98 515.30 515.30 0.0M
2025-03-17 510.53 514.32 510.53 513.42 0.0M
2025-03-14 509.99 509.99 507.01 508.27 0.0M
2025-03-13 508.88 513.39 508.88 510.21 0.0M
2025-03-12 505.51 509.20 503.11 509.20 0.0M
2025-03-11 508.90 509.19 502.63 505.83 0.0M
2025-03-10 512.69 513.89 510.07 512.13 0.0M
2025-03-07 509.22 512.55 505.70 512.32 0.0M
2025-03-06 502.10 512.82 502.10 511.01 0.0M
2025-03-05 498.04 499.61 496.12 498.51 0.0M
2025-03-04 499.35 500.80 496.02 497.71 0.0M
2025-03-03 497.60 501.16 497.60 499.87 0.0M
2025-02-28 498.97 500.59 494.45 494.89 0.0M
2025-02-27 497.95 501.00 497.31 501.00 0.0M
2025-02-26 500.52 502.66 496.67 499.83 0.0M
2025-02-25 499.46 500.17 495.03 499.39 0.0M
2025-02-21 503.00 503.67 497.89 501.16 0.0M
2025-02-20 506.89 506.91 502.13 505.68 0.0M
2025-02-19 507.84 514.88 507.63 511.27 0.0M
2025-02-18 504.40 507.40 503.69 504.32 0.0M
2025-02-17 504.67 507.66 502.71 503.00 0.0M
2025-02-14 505.35 505.38 498.77 501.06 0.0M
2025-02-13 505.28 509.33 503.71 509.33 0.0M
2025-02-12 510.32 510.32 501.48 505.64 0.0M
2025-02-10 497.24 510.74 496.86 506.72 0.0M
2025-02-07 494.55 497.67 493.08 495.37 0.0M
2025-02-06 491.92 496.43 491.92 493.80 0.0M
2025-02-05 491.96 493.34 488.15 489.45 0.0M
2025-02-04 495.72 496.00 489.52 489.78 0.0M
2025-02-03 507.77 507.77 490.40 492.36 0.0M
2025-01-31 510.13 512.10 508.39 511.13 0.0M
2025-01-30 510.38 511.40 507.54 511.40 0.0M
2025-01-29 507.54 511.05 507.54 508.86 0.0M
2025-01-28 512.17 512.95 508.91 509.42 0.0M
2025-01-27 514.60 515.39 510.11 511.40 0.0M
2025-01-24 513.11 513.20 506.52 508.17 0.0M
2025-01-23 508.94 515.93 508.30 511.05 0.0M
2025-01-22 505.05 505.84 501.99 505.36 0.0M
2025-01-21 503.65 505.03 500.19 504.52 0.0M
2025-01-20 501.59 504.00 501.05 502.49 0.0M
2025-01-17 499.24 501.87 496.55 501.61 0.0M
2025-01-16 494.59 500.21 494.59 498.50 0.0M
2025-01-15 495.28 496.82 493.98 495.48 0.0M
2025-01-14 494.25 496.94 490.74 494.41 0.0M
2025-01-10 496.48 497.22 494.40 494.40 0.0M
2025-01-09 497.22 497.91 494.83 496.17 0.0M
2025-01-08 501.76 502.72 497.77 498.01 0.0M
2025-01-07 503.55 505.53 500.34 502.80 0.0M
2025-01-06 505.04 506.28 502.77 504.28 0.0M