TOPIX Services (ISVCS.T)

ISVCS.T
🏛️ 日本 →
3,241.65
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
2023-12-29 2,806.16 2,825.52 2,806.16 2,824.56 0.0M
2023-12-28 2,797.34 2,820.48 2,789.30 2,820.48 0.0M
2023-12-27 2,785.81 2,817.35 2,785.81 2,812.12 0.0M
2023-12-26 2,771.64 2,772.20 2,757.24 2,770.98 0.0M
2023-12-25 2,789.20 2,793.45 2,765.98 2,775.52 0.0M
2023-12-22 2,774.16 2,796.92 2,768.07 2,782.03 0.0M
2023-12-21 2,774.33 2,774.94 2,759.73 2,769.10 0.0M
2023-12-20 2,796.96 2,819.15 2,796.54 2,796.54 0.0M
2023-12-19 2,755.36 2,784.18 2,741.53 2,783.32 0.0M
2023-12-18 2,759.52 2,763.64 2,725.16 2,757.35 0.0M
2023-12-15 2,756.32 2,783.55 2,753.44 2,778.65 0.0M
2023-12-14 2,741.27 2,783.89 2,741.27 2,757.67 0.0M
2023-12-13 2,732.97 2,749.11 2,720.52 2,723.65 0.0M
2023-12-12 2,735.81 2,740.46 2,710.53 2,712.95 0.0M
2023-12-11 2,700.28 2,729.75 2,700.05 2,729.75 0.0M
2023-12-08 2,677.47 2,712.70 2,667.66 2,675.37 0.0M
2023-12-07 2,697.82 2,707.73 2,687.11 2,690.73 0.0M
2023-12-06 2,675.61 2,728.47 2,674.99 2,724.08 0.0M
2023-12-05 2,695.97 2,701.97 2,664.91 2,669.21 0.0M
2023-12-04 2,705.15 2,713.11 2,674.64 2,703.82 0.0M
2023-12-01 2,731.34 2,739.58 2,717.23 2,718.58 0.0M
2023-11-30 2,731.28 2,735.29 2,710.40 2,735.07 0.0M
2023-11-29 2,734.85 2,761.33 2,734.85 2,744.53 0.0M
2023-11-28 2,724.37 2,736.07 2,719.52 2,734.50 0.0M
2023-11-27 2,736.11 2,751.18 2,714.80 2,725.84 0.0M
2023-11-24 2,722.15 2,747.10 2,719.21 2,734.42 0.0M
2023-11-22 2,691.08 2,732.51 2,691.08 2,720.65 0.0M
2023-11-21 2,682.23 2,709.44 2,675.47 2,703.58 0.0M
2023-11-20 2,666.81 2,687.20 2,662.25 2,680.58 0.0M
2023-11-17 2,648.01 2,674.37 2,648.01 2,674.37 0.0M
2023-11-16 2,615.96 2,661.58 2,614.07 2,657.66 0.0M
2023-11-15 2,590.75 2,618.27 2,588.83 2,615.19 0.0M
2023-11-14 2,594.64 2,594.64 2,564.59 2,564.59 0.0M
2023-11-13 2,601.74 2,601.74 2,578.39 2,590.28 0.0M
2023-11-10 2,599.28 2,608.71 2,572.16 2,605.33 0.0M
2023-11-09 2,617.15 2,620.77 2,564.18 2,614.47 0.0M
2023-11-08 2,641.17 2,641.17 2,609.91 2,625.16 0.0M
2023-11-07 2,660.27 2,661.02 2,620.84 2,623.42 0.0M
2023-11-06 2,632.06 2,677.40 2,626.62 2,671.99 0.0M
2023-11-02 2,583.21 2,607.45 2,582.12 2,601.43 0.0M
2023-11-01 2,533.79 2,560.90 2,533.79 2,557.72 0.0M
2023-10-31 2,473.14 2,507.77 2,442.40 2,499.93 0.0M
2023-10-30 2,450.47 2,463.19 2,445.17 2,458.18 0.0M
2023-10-27 2,451.45 2,478.85 2,442.53 2,477.02 0.0M
2023-10-26 2,437.22 2,447.56 2,421.83 2,432.34 0.0M
2023-10-25 2,471.99 2,482.77 2,456.95 2,464.15 0.0M
2023-10-24 2,462.88 2,473.88 2,418.34 2,465.31 0.0M
2023-10-23 2,464.32 2,471.54 2,451.66 2,453.40 0.0M
2023-10-20 2,457.96 2,490.42 2,455.47 2,475.72 0.0M
2023-10-19 2,485.74 2,499.85 2,465.43 2,472.94 0.0M
2023-10-18 2,522.30 2,523.32 2,492.06 2,517.16 0.0M
2023-10-17 2,510.21 2,544.27 2,510.21 2,526.06 0.0M
2023-10-16 2,517.09 2,517.09 2,472.35 2,478.89 0.0M
2023-10-13 2,578.26 2,580.52 2,541.20 2,544.86 0.0M
2023-10-12 2,570.53 2,604.65 2,569.71 2,601.27 0.0M
2023-10-11 2,587.79 2,592.37 2,564.83 2,567.41 0.0M
2023-10-10 2,573.34 2,596.69 2,564.35 2,587.26 0.0M
2023-10-06 2,569.11 2,574.74 2,557.76 2,560.20 0.0M
2023-10-05 2,536.38 2,564.48 2,526.95 2,561.78 0.0M
2023-10-04 2,511.94 2,544.03 2,511.94 2,526.87 0.0M
2023-10-03 2,572.31 2,581.03 2,536.17 2,539.76 0.0M
2023-10-02 2,598.23 2,617.17 2,570.34 2,570.34 0.0M
2023-09-29 2,600.42 2,603.46 2,572.39 2,582.38 0.0M
2023-09-28 2,607.72 2,607.72 2,569.04 2,584.99 0.0M
2023-09-27 2,615.61 2,631.59 2,606.55 2,631.59 0.0M
2023-09-26 2,652.45 2,655.00 2,633.72 2,633.72 0.0M
2023-09-25 2,645.98 2,654.56 2,628.64 2,650.87 0.0M
2023-09-22 2,625.59 2,651.70 2,619.45 2,639.15 0.0M
2023-09-21 2,658.35 2,666.70 2,641.96 2,643.69 0.0M
2023-09-20 2,701.16 2,705.20 2,675.33 2,677.73 0.0M
2023-09-19 2,727.66 2,732.01 2,689.64 2,701.05 0.0M
2023-09-15 2,730.66 2,745.51 2,723.03 2,740.50 0.0M
2023-09-14 2,704.16 2,721.63 2,696.60 2,715.96 0.0M
2023-09-13 2,722.97 2,728.49 2,696.57 2,703.42 0.0M
2023-09-12 2,721.34 2,731.55 2,705.85 2,719.86 0.0M
2023-09-11 2,726.00 2,734.26 2,689.48 2,701.37 0.0M
2023-09-08 2,743.86 2,754.97 2,715.12 2,723.42 0.0M
2023-09-07 2,754.17 2,764.61 2,744.42 2,748.24 0.0M
2023-09-06 2,765.12 2,770.21 2,756.55 2,768.62 0.0M
2023-09-05 2,752.57 2,761.91 2,737.69 2,753.34 0.0M
2023-09-04 2,746.79 2,761.22 2,738.77 2,756.14 0.0M
2023-09-01 2,708.57 2,748.29 2,708.57 2,742.66 0.0M
2023-08-31 2,681.96 2,722.31 2,680.86 2,715.10 0.0M
2023-08-30 2,680.67 2,689.48 2,665.65 2,670.78 0.0M
2023-08-29 2,662.93 2,683.22 2,662.93 2,676.42 0.0M
2023-08-28 2,646.59 2,657.16 2,633.86 2,655.58 0.0M
2023-08-25 2,601.25 2,634.53 2,597.74 2,622.66 0.0M
2023-08-24 2,620.56 2,631.64 2,611.91 2,625.55 0.0M
2023-08-23 2,593.48 2,615.61 2,593.48 2,615.61 0.0M
2023-08-22 2,599.83 2,612.42 2,594.67 2,602.22 0.0M
2023-08-21 2,574.00 2,596.57 2,571.64 2,591.06 0.0M
2023-08-18 2,568.46 2,582.17 2,560.90 2,570.19 0.0M
2023-08-17 2,608.23 2,608.23 2,574.26 2,598.02 0.0M
2023-08-16 2,637.50 2,641.15 2,622.25 2,624.42 0.0M
2023-08-15 2,666.34 2,666.53 2,643.51 2,661.12 0.0M
2023-08-14 2,646.79 2,687.31 2,642.34 2,650.48 0.0M
2023-08-10 2,628.58 2,648.93 2,612.25 2,647.81 0.0M
2023-08-09 2,643.51 2,652.86 2,636.58 2,644.60 0.0M
2023-08-08 2,653.51 2,661.69 2,646.29 2,650.04 0.0M
2023-08-07 2,610.47 2,646.12 2,607.25 2,645.38 0.0M
2023-08-04 2,606.14 2,627.18 2,601.56 2,626.25 0.0M
2023-08-03 2,630.42 2,634.92 2,608.62 2,613.47 0.0M
2023-08-02 2,673.40 2,677.29 2,643.67 2,653.62 0.0M
2023-08-01 2,704.84 2,705.18 2,684.96 2,698.52 0.0M
2023-07-31 2,714.97 2,728.86 2,695.27 2,703.09 0.0M
2023-07-28 2,650.56 2,687.46 2,633.94 2,682.40 0.0M
2023-07-27 2,651.68 2,688.63 2,651.68 2,686.78 0.0M
2023-07-26 2,647.05 2,658.51 2,627.80 2,656.54 0.0M
2023-07-25 2,660.54 2,663.94 2,640.60 2,651.93 0.0M
2023-07-24 2,659.23 2,669.78 2,652.06 2,660.13 0.0M
2023-07-21 2,639.09 2,646.79 2,626.12 2,636.00 0.0M
2023-07-20 2,664.37 2,668.33 2,644.02 2,646.07 0.0M
2023-07-19 2,667.12 2,675.80 2,662.57 2,674.03 0.0M
2023-07-18 2,674.04 2,691.88 2,644.53 2,650.94 0.0M
2023-07-14 2,693.73 2,695.20 2,654.96 2,674.54 0.0M
2023-07-13 2,616.40 2,669.49 2,609.77 2,668.52 0.0M
2023-07-12 2,625.84 2,628.58 2,597.72 2,599.41 0.0M
2023-07-11 2,637.49 2,644.09 2,618.03 2,626.46 0.0M
2023-07-10 2,623.53 2,634.14 2,612.73 2,619.40 0.0M
2023-07-07 2,623.47 2,647.17 2,611.32 2,627.42 0.0M
2023-07-06 2,643.46 2,655.56 2,631.71 2,646.37 0.0M
2023-07-05 2,650.94 2,666.86 2,645.58 2,659.51 0.0M
2023-07-04 2,660.57 2,671.55 2,656.92 2,669.71 0.0M
2023-07-03 2,681.94 2,693.18 2,672.45 2,677.90 0.0M
2023-06-30 2,658.85 2,661.25 2,640.32 2,657.50 0.0M
2023-06-29 2,691.69 2,695.78 2,666.42 2,676.76 0.0M
2023-06-28 2,644.01 2,681.79 2,644.01 2,681.79 0.0M
2023-06-27 2,617.71 2,629.78 2,598.27 2,627.52 0.0M
2023-06-26 2,625.01 2,636.85 2,601.10 2,629.55 0.0M
2023-06-23 2,683.86 2,687.88 2,617.80 2,627.28 0.0M
2023-06-22 2,667.69 2,689.90 2,665.21 2,669.89 0.0M
2023-06-21 2,655.82 2,679.88 2,655.10 2,672.93 0.0M
2023-06-20 2,683.99 2,683.99 2,654.30 2,670.57 0.0M
2023-06-19 2,708.34 2,709.69 2,684.04 2,698.68 0.0M
2023-06-16 2,687.38 2,707.94 2,678.27 2,703.80 0.0M
2023-06-15 2,699.62 2,714.81 2,692.98 2,694.86 0.0M
2023-06-14 2,682.32 2,710.46 2,678.73 2,698.91 0.0M
2023-06-13 2,656.31 2,677.69 2,647.19 2,667.53 0.0M
2023-06-12 2,622.10 2,639.89 2,619.66 2,638.77 0.0M
2023-06-09 2,605.98 2,620.42 2,601.95 2,613.27 0.0M
2023-06-08 2,600.84 2,604.53 2,565.94 2,577.68 0.0M
2023-06-07 2,644.03 2,660.85 2,607.25 2,607.84 0.0M
2023-06-06 2,613.08 2,639.49 2,607.07 2,637.04 0.0M
2023-06-05 2,629.10 2,630.96 2,615.89 2,626.09 0.0M
2023-06-02 2,556.14 2,598.19 2,552.97 2,598.00 0.0M
2023-06-01 2,534.38 2,552.17 2,524.33 2,541.46 0.0M
2023-05-31 2,542.68 2,552.15 2,525.35 2,533.86 0.0M
2023-05-30 2,576.51 2,584.60 2,551.86 2,564.93 0.0M
2023-05-29 2,596.28 2,596.28 2,573.20 2,586.40 0.0M
2023-05-26 2,565.71 2,579.93 2,561.32 2,564.97 0.0M
2023-05-25 2,571.66 2,585.44 2,566.18 2,567.91 0.0M
2023-05-24 2,628.03 2,633.65 2,585.98 2,596.93 0.0M
2023-05-23 2,666.08 2,695.28 2,642.65 2,653.82 0.0M
2023-05-22 2,638.04 2,654.43 2,629.17 2,653.48 0.0M
2023-05-19 2,623.81 2,650.08 2,620.16 2,640.88 0.0M
2023-05-18 2,609.50 2,622.21 2,595.86 2,605.64 0.0M
2023-05-17 2,583.27 2,593.33 2,573.59 2,586.55 0.0M
2023-05-16 2,574.67 2,584.51 2,565.41 2,570.04 0.0M
2023-05-15 2,569.23 2,581.19 2,565.30 2,570.81 0.0M
2023-05-12 2,542.32 2,557.09 2,533.91 2,554.41 0.0M
2023-05-11 2,522.77 2,543.24 2,522.77 2,543.24 0.0M
2023-05-10 2,534.71 2,535.21 2,516.20 2,521.03 0.0M
2023-05-09 2,516.54 2,535.58 2,516.54 2,532.75 0.0M
2023-05-08 2,515.32 2,515.35 2,497.99 2,504.08 0.0M
2023-05-02 2,522.54 2,523.42 2,497.94 2,513.94 0.0M
2023-05-01 2,533.43 2,535.19 2,513.92 2,521.01 0.0M
2023-04-28 2,512.75 2,523.14 2,499.49 2,517.35 0.0M
2023-04-27 2,471.48 2,479.86 2,462.24 2,479.86 0.0M
2023-04-26 2,490.85 2,494.92 2,473.27 2,479.94 0.0M
2023-04-25 2,502.47 2,514.70 2,502.45 2,507.43 0.0M
2023-04-24 2,500.97 2,509.40 2,494.13 2,495.58 0.0M
2023-04-21 2,500.94 2,509.31 2,487.57 2,493.46 0.0M
2023-04-20 2,508.91 2,515.20 2,506.34 2,507.32 0.0M
2023-04-19 2,518.92 2,522.89 2,501.20 2,516.09 0.0M
2023-04-18 2,504.47 2,522.24 2,504.47 2,520.12 0.0M
2023-04-17 2,496.03 2,501.13 2,485.79 2,494.90 0.0M
2023-04-14 2,491.38 2,495.66 2,481.32 2,489.43 0.0M
2023-04-13 2,456.71 2,482.28 2,456.71 2,481.15 0.0M
2023-04-12 2,451.45 2,471.15 2,451.45 2,469.93 0.0M
2023-04-11 2,452.32 2,458.85 2,442.37 2,445.65 0.0M
2023-04-10 2,419.43 2,434.79 2,418.22 2,427.10 0.0M
2023-04-07 2,405.44 2,417.83 2,402.14 2,410.33 0.0M
2023-04-06 2,400.98 2,407.09 2,393.50 2,401.11 0.0M
2023-04-05 2,450.26 2,450.26 2,417.43 2,422.56 0.0M
2023-04-04 2,467.84 2,467.84 2,452.40 2,458.31 0.0M
2023-04-03 2,463.12 2,470.06 2,457.85 2,464.39 0.0M
2023-03-31 2,439.11 2,449.93 2,422.45 2,440.12 0.0M
2023-03-30 2,433.32 2,433.32 2,411.63 2,421.62 0.0M
2023-03-29 2,422.44 2,442.83 2,420.34 2,442.83 0.0M
2023-03-28 2,429.66 2,429.78 2,408.88 2,415.42 0.0M
2023-03-27 2,430.96 2,438.79 2,425.43 2,425.76 0.0M
2023-03-24 2,424.17 2,432.37 2,409.90 2,429.88 0.0M
2023-03-23 2,402.46 2,432.49 2,391.25 2,426.86 0.0M
2023-03-22 2,401.10 2,417.10 2,393.47 2,405.21 0.0M
2023-03-20 2,407.06 2,410.45 2,365.89 2,365.89 0.0M
2023-03-17 2,380.84 2,412.57 2,377.81 2,411.58 0.0M
2023-03-16 2,345.08 2,368.47 2,329.95 2,367.80 0.0M
2023-03-15 2,398.85 2,398.96 2,370.82 2,380.10 0.0M
2023-03-14 2,395.67 2,398.49 2,370.38 2,380.86 0.0M
2023-03-13 2,441.52 2,447.99 2,413.58 2,432.17 0.0M
2023-03-10 2,500.08 2,507.38 2,467.94 2,467.94 0.0M
2023-03-09 2,511.54 2,525.56 2,505.24 2,525.56 0.0M
2023-03-08 2,490.91 2,503.61 2,490.31 2,496.38 0.0M
2023-03-07 2,475.61 2,506.02 2,475.61 2,499.68 0.0M
2023-03-06 2,483.93 2,485.02 2,473.67 2,476.00 0.0M
2023-03-03 2,468.24 2,480.60 2,459.02 2,475.12 0.0M
2023-03-02 2,452.73 2,457.91 2,439.76 2,453.41 0.0M
2023-03-01 2,467.80 2,467.80 2,440.04 2,458.42 0.0M
2023-02-28 2,454.47 2,475.76 2,454.19 2,466.14 0.0M
2023-02-27 2,426.38 2,442.18 2,426.19 2,442.02 0.0M
2023-02-24 2,422.61 2,438.79 2,417.94 2,436.58 0.0M
2023-02-22 2,453.94 2,453.94 2,427.08 2,436.09 0.0M
2023-02-21 2,486.50 2,490.07 2,471.79 2,472.42 0.0M
2023-02-20 2,477.99 2,489.20 2,471.40 2,485.17 0.0M
2023-02-17 2,496.41 2,499.51 2,481.32 2,481.32 0.0M
2023-02-16 2,517.10 2,523.94 2,509.66 2,519.77 0.0M
2023-02-15 2,521.29 2,522.17 2,496.41 2,507.17 0.0M
2023-02-14 2,553.82 2,555.63 2,525.44 2,532.41 0.0M
2023-02-13 2,554.30 2,556.71 2,530.92 2,545.48 0.0M
2023-02-10 2,558.01 2,572.99 2,547.35 2,551.08 0.0M
2023-02-09 2,565.69 2,575.93 2,559.38 2,572.06 0.0M
2023-02-08 2,545.37 2,568.27 2,535.71 2,568.27 0.0M
2023-02-07 2,563.58 2,565.35 2,544.33 2,545.54 0.0M
2023-02-06 2,576.08 2,582.54 2,552.71 2,557.14 0.0M
2023-02-03 2,547.96 2,569.28 2,547.96 2,560.02 0.0M
2023-02-02 2,557.37 2,564.30 2,540.00 2,540.76 0.0M
2023-02-01 2,549.03 2,574.95 2,542.32 2,543.29 0.0M
2023-01-31 2,539.93 2,557.09 2,522.96 2,525.85 0.0M
2023-01-30 2,547.92 2,549.19 2,522.22 2,532.91 0.0M
2023-01-27 2,556.61 2,561.26 2,540.94 2,547.61 0.0M
2023-01-26 2,555.11 2,563.54 2,552.79 2,558.38 0.0M
2023-01-25 2,530.59 2,557.23 2,530.21 2,552.72 0.0M
2023-01-24 2,533.47 2,557.47 2,530.55 2,549.33 0.0M
2023-01-23 2,510.08 2,521.95 2,498.66 2,515.86 0.0M
2023-01-20 2,470.90 2,484.64 2,467.79 2,484.20 0.0M
2023-01-19 2,458.97 2,480.29 2,452.20 2,471.72 0.0M
2023-01-18 2,440.22 2,476.19 2,425.37 2,472.80 0.0M
2023-01-17 2,412.84 2,433.38 2,408.89 2,429.68 0.0M
2023-01-16 2,405.51 2,434.23 2,401.91 2,418.72 0.0M
2023-01-13 2,427.36 2,437.84 2,408.22 2,411.32 0.0M
2023-01-12 2,445.71 2,446.51 2,424.02 2,433.51 0.0M
2023-01-11 2,429.60 2,441.63 2,427.95 2,434.52 0.0M
2023-01-10 2,451.70 2,462.48 2,415.68 2,415.68 0.0M
2023-01-06 2,423.31 2,448.66 2,420.65 2,436.27 0.0M
2023-01-05 2,415.43 2,436.30 2,407.44 2,433.59 0.0M
2023-01-04 2,428.46 2,428.46 2,410.08 2,410.88 0.0M