TOPIX Textiles & Apparels (ITXTL.T)

ITXTL.T
🏛️ 日本 →
824.17
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
09:00 818.40 821.62 818.33 821.62 0.0K
09:05 821.83 823.30 821.83 822.15 0.0K
09:10 821.84 822.58 821.17 821.79 0.0K
09:15 821.95 821.95 820.50 821.61 0.0K
09:20 821.78 822.43 821.75 821.80 0.0K
09:25 821.93 822.78 821.79 822.78 0.0K
09:30 822.87 823.59 822.70 823.54 0.0K
09:35 823.37 824.08 823.32 824.01 0.0K
09:40 823.89 824.36 823.83 824.04 0.0K
09:45 824.18 824.27 823.58 824.11 0.0K
09:50 824.14 824.14 823.28 823.28 0.0K
09:55 823.43 823.56 823.24 823.56 0.0K
10:00 823.51 823.95 823.51 823.73 0.0K
10:05 823.69 824.35 823.69 824.04 0.0K
10:10 823.95 824.01 823.47 823.52 0.0K
10:15 823.54 824.53 823.47 824.32 0.0K
10:20 824.42 824.42 823.86 824.19 0.0K
10:25 824.18 824.18 822.61 822.61 0.0K
10:30 822.63 823.59 822.60 823.34 0.0K
10:35 823.31 824.10 823.22 824.00 0.0K
10:40 823.89 824.70 823.89 824.70 0.0K
10:45 824.76 825.10 824.58 824.89 0.0K
10:50 824.96 825.12 824.80 825.00 0.0K
10:55 825.01 825.01 824.52 824.52 0.0K
11:00 824.52 824.52 824.13 824.23 0.0K
11:05 824.25 824.59 824.15 824.59 0.0K
11:10 824.61 824.97 824.53 824.97 0.0K
11:15 825.00 825.19 824.94 824.94 0.0K
11:20 824.90 824.90 824.03 824.09 0.0K
11:25 823.91 823.91 823.44 823.61 0.0K
11:30 823.59 823.59 823.39 823.39 0.0K
12:30 823.37 823.84 822.92 823.55 0.0K
12:35 823.24 823.45 823.19 823.45 0.0K
12:40 823.48 823.50 822.73 822.73 0.0K
12:45 822.75 823.25 822.51 823.25 0.0K
12:50 823.37 823.75 823.37 823.61 0.0K
12:55 823.56 823.56 823.28 823.28 0.0K
13:00 823.29 823.39 822.69 822.69 0.0K
13:05 822.69 823.13 822.64 822.97 0.0K
13:10 823.13 823.50 823.09 823.50 0.0K
13:15 823.47 823.97 823.47 823.50 0.0K
13:20 823.42 823.43 822.77 822.77 0.0K
13:25 822.77 822.77 822.21 822.21 0.0K
13:30 822.26 822.31 821.74 821.96 0.0K
13:35 821.98 822.43 821.91 822.43 0.0K
13:40 822.52 823.15 822.52 823.12 0.0K
13:45 823.13 823.21 822.89 822.89 0.0K
13:50 822.92 822.95 822.49 822.52 0.0K
13:55 822.51 822.51 821.85 821.88 0.0K
14:00 821.99 822.73 821.99 822.73 0.0K
14:05 822.74 823.10 822.74 822.86 0.0K
14:10 822.88 823.36 822.88 823.18 0.0K
14:15 823.16 823.24 822.72 822.72 0.0K
14:20 822.70 822.70 822.43 822.54 0.0K
14:25 822.64 822.65 822.50 822.63 0.0K
14:30 822.66 822.95 822.55 822.55 0.0K
14:35 822.66 822.70 822.00 822.70 0.0K
14:40 822.62 822.97 822.59 822.68 0.0K
14:45 822.63 823.13 822.63 823.07 0.0K
14:50 822.99 823.06 822.43 822.65 0.0K
14:55 822.70 823.50 822.61 823.16 0.0K
15:00 822.80 823.58 822.80 823.51 0.0K
15:05 823.46 823.66 823.23 823.40 0.0K
15:10 823.42 823.47 823.03 823.39 0.0K
15:15 823.39 823.80 822.84 823.53 0.0K
15:20 823.68 825.13 823.68 824.69 0.0K
15:25 825.47 825.47 825.36 825.36 0.0K
15:30 825.36 825.36 824.17 824.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 818.40 825.47 818.33 824.17 0.0M
2025-09-25 818.95 822.08 815.78 819.26 0.0M
2025-09-24 817.05 817.05 811.00 815.25 0.0M
2025-09-22 821.75 825.73 817.97 817.97 0.0M
2025-09-19 826.35 829.20 814.29 818.50 0.0M
2025-09-18 824.83 827.34 821.55 824.90 0.0M
2025-09-17 824.58 826.28 819.14 822.57 0.0M
2025-09-16 825.95 833.12 825.16 831.52 0.0M
2025-09-12 829.43 832.19 827.08 827.80 0.0M
2025-09-11 828.18 830.81 824.73 829.42 0.0M
2025-09-10 831.23 831.94 827.89 828.72 0.0M
2025-09-09 839.55 841.71 833.97 835.98 0.0M
2025-09-08 833.48 837.92 831.57 837.92 0.0M
2025-09-05 823.64 830.55 823.36 830.55 0.0M
2025-09-04 818.83 821.06 816.74 819.02 0.0M
2025-09-03 816.02 822.15 814.74 819.35 0.0M
2025-09-02 816.26 820.97 816.26 818.33 0.0M
2025-09-01 815.04 819.27 812.31 815.09 0.0M
2025-08-29 818.13 820.62 816.35 817.61 0.0M
2025-08-28 817.49 819.27 815.37 818.27 0.0M
2025-08-27 817.52 823.98 816.33 820.30 0.0M
2025-08-26 817.22 820.60 812.04 816.56 0.0M
2025-08-25 821.75 823.03 814.87 816.65 0.0M
2025-08-22 816.32 818.24 810.92 817.97 0.0M
2025-08-21 817.42 819.12 814.20 816.23 0.0M
2025-08-20 818.50 820.22 816.33 816.33 0.0M
2025-08-19 820.12 824.70 819.83 820.18 0.0M
2025-08-18 817.67 824.16 815.48 820.99 0.0M
2025-08-15 811.33 815.27 806.84 814.56 0.0M
2025-08-14 814.45 818.10 810.28 810.28 0.0M
2025-08-13 811.49 819.83 810.57 818.61 0.0M
2025-08-12 808.47 813.64 803.20 808.83 0.0M
2025-08-08 835.34 843.73 798.92 800.68 0.0M
2025-08-07 836.08 838.35 829.53 836.77 0.0M
2025-08-06 833.03 836.74 832.17 836.73 0.0M
2025-08-05 827.59 836.07 826.59 828.19 0.0M
2025-08-04 815.38 823.99 815.38 823.99 0.0M
2025-08-01 822.86 831.06 822.41 829.50 0.0M
2025-07-31 823.33 824.45 818.42 822.21 0.0M
2025-07-30 815.50 822.19 813.19 820.13 0.0M
2025-07-29 808.36 811.25 803.34 806.69 0.0M
2025-07-28 805.22 813.45 803.46 811.63 0.0M
2025-07-25 806.02 807.88 800.32 805.20 0.0M
2025-07-24 801.72 807.73 801.22 806.53 0.0M
2025-07-23 783.88 796.66 781.70 795.01 0.0M
2025-07-22 774.74 782.56 771.10 773.57 0.0M
2025-07-18 779.84 779.84 773.20 775.09 0.0M
2025-07-17 777.77 780.17 770.74 779.01 0.0M
2025-07-16 788.45 791.51 784.44 784.44 0.0M
2025-07-15 789.73 796.11 789.42 789.73 0.0M
2025-07-14 788.31 791.90 785.16 788.72 0.0M
2025-07-11 788.10 793.57 788.10 790.32 0.0M
2025-07-10 786.90 787.79 783.21 785.23 0.0M
2025-07-09 785.22 791.32 784.59 788.17 0.0M
2025-07-08 773.53 783.09 773.53 781.32 0.0M
2025-07-07 779.64 781.50 776.15 776.68 0.0M
2025-07-04 786.59 788.48 779.10 779.96 0.0M
2025-07-03 781.46 784.54 777.46 784.54 0.0M
2025-07-02 776.49 785.34 775.34 782.22 0.0M
2025-07-01 779.57 783.04 774.06 778.80 0.0M
2025-06-30 785.02 788.00 779.81 779.81 0.0M
2025-06-27 775.01 778.62 772.19 778.54 0.0M
2025-06-26 770.83 774.47 769.66 773.57 0.0M
2025-06-25 772.01 772.74 768.43 772.67 0.0M
2025-06-24 773.10 773.53 766.82 769.44 0.0M
2025-06-23 760.24 766.69 756.88 766.19 0.0M
2025-06-20 764.82 769.85 763.69 765.17 0.0M
2025-06-19 772.26 772.35 761.97 765.43 0.0M
2025-06-18 768.39 773.32 768.37 771.93 0.0M
2025-06-17 764.69 769.14 763.18 767.88 0.0M
2025-06-16 761.78 768.84 761.22 764.86 0.0M
2025-06-14 763.55 754.29 754.29 754.29 0.0M
2025-06-13 763.55 764.04 749.07 754.29 0.0M
2025-06-12 773.09 773.54 766.37 771.14 0.0M
2025-06-11 775.41 777.69 774.01 774.55 0.0M
2025-06-10 772.69 777.34 770.87 772.90 0.0M
2025-06-09 771.09 774.14 771.09 771.47 0.0M
2025-06-06 770.73 771.40 767.00 768.25 0.0M
2025-06-05 769.48 772.38 766.94 768.67 0.0M
2025-06-04 770.67 775.95 770.40 774.02 0.0M
2025-06-03 776.89 776.89 771.35 771.35 0.0M
2025-06-02 775.53 776.06 770.78 774.60 0.0M
2025-05-30 773.33 782.42 773.33 778.43 0.0M
2025-05-29 780.35 783.29 778.02 780.72 0.0M
2025-05-28 781.13 781.79 776.75 777.02 0.0M
2025-05-27 773.48 778.31 771.42 775.00 0.0M
2025-05-26 767.99 771.29 765.21 767.33 0.0M
2025-05-23 763.32 770.42 763.32 765.42 0.0M
2025-05-22 758.53 762.39 755.74 759.24 0.0M
2025-05-21 764.46 766.35 759.42 760.22 0.0M
2025-05-20 772.99 772.99 757.46 757.71 0.0M
2025-05-19 767.71 776.93 766.34 775.52 0.0M
2025-05-16 763.39 773.63 761.29 772.02 0.0M
2025-05-15 750.78 765.03 750.78 757.23 0.0M
2025-05-14 765.53 765.53 745.70 753.48 0.0M
2025-05-13 761.45 762.16 755.63 759.56 0.0M
2025-05-12 756.12 757.33 750.50 754.82 0.0M
2025-05-09 749.69 759.49 748.62 757.02 0.0M
2025-05-08 741.63 742.04 734.44 741.37 0.0M
2025-05-07 742.72 742.92 734.53 741.51 0.0M
2025-05-02 731.72 736.71 730.49 736.17 0.0M
2025-05-01 732.98 735.06 729.41 732.75 0.0M
2025-04-30 733.06 737.21 725.96 737.21 0.0M
2025-04-28 746.87 746.87 729.94 732.69 0.0M
2025-04-25 749.15 753.10 745.70 746.25 0.0M
2025-04-24 748.05 757.72 746.85 746.85 0.0M
2025-04-23 740.86 741.32 737.16 740.28 0.0M
2025-04-22 718.46 730.50 718.46 730.50 0.0M
2025-04-21 733.78 734.42 723.84 726.95 0.0M
2025-04-18 727.59 737.20 726.67 737.20 0.0M
2025-04-17 711.61 724.36 711.61 724.31 0.0M
2025-04-16 723.74 725.13 708.68 712.11 0.0M
2025-04-15 731.88 734.15 727.06 727.06 0.0M
2025-04-14 726.01 732.30 725.78 727.68 0.0M
2025-04-11 725.65 725.72 705.05 719.89 0.0M
2025-04-10 707.99 741.62 707.99 738.46 0.0M
2025-04-09 722.14 722.25 674.87 694.69 0.0M
2025-04-08 706.17 739.17 705.07 733.85 0.0M
2025-04-07 727.53 727.53 673.01 693.29 0.0M
2025-04-04 752.46 753.09 722.95 740.84 0.0M
2025-04-03 774.37 775.36 757.61 762.69 0.0M
2025-04-02 800.21 800.97 789.52 793.62 0.0M
2025-04-01 800.25 804.43 795.76 796.55 0.0M
2025-03-31 796.70 797.16 787.05 791.16 0.0M
2025-03-28 815.19 815.69 806.21 809.71 0.0M
2025-03-27 821.48 824.45 814.60 824.45 0.0M
2025-03-26 825.92 828.53 822.95 825.44 0.0M
2025-03-25 823.64 828.21 817.29 822.87 0.0M
2025-03-24 813.77 816.22 811.54 813.74 0.0M
2025-03-21 814.16 820.44 809.45 809.45 0.0M
2025-03-19 807.91 818.23 806.64 814.12 0.0M
2025-03-18 814.65 820.00 808.92 808.92 0.0M
2025-03-17 806.02 809.64 803.64 805.33 0.0M
2025-03-14 784.86 802.79 783.76 799.81 0.0M
2025-03-13 790.04 796.34 786.74 788.29 0.0M
2025-03-12 774.02 787.95 774.02 786.55 0.0M
2025-03-11 777.29 780.94 766.07 779.34 0.0M
2025-03-10 794.02 798.49 791.38 791.64 0.0M
2025-03-07 795.02 801.45 793.07 797.61 0.0M
2025-03-06 806.17 811.22 802.87 807.45 0.0M
2025-03-05 791.95 801.84 789.61 801.51 0.0M
2025-03-04 783.80 789.69 780.54 786.82 0.0M
2025-03-03 783.14 785.66 777.05 783.32 0.0M
2025-02-28 770.81 774.31 766.59 772.85 0.0M
2025-02-27 769.74 777.35 768.71 775.19 0.0M
2025-02-26 764.74 773.45 762.23 772.27 0.0M
2025-02-25 762.49 768.69 760.48 768.30 0.0M
2025-02-21 768.40 774.31 764.68 770.82 0.0M
2025-02-20 770.00 772.76 763.60 767.25 0.0M
2025-02-19 779.85 781.01 773.25 773.86 0.0M
2025-02-18 776.34 782.37 774.61 779.18 0.0M
2025-02-17 777.81 778.67 772.45 774.34 0.0M
2025-02-14 796.21 799.09 778.89 778.89 0.0M
2025-02-13 763.89 795.42 763.61 792.41 0.0M
2025-02-12 810.29 811.31 755.58 756.68 0.0M
2025-02-10 807.00 809.40 805.41 807.72 0.0M
2025-02-07 823.78 823.88 812.26 815.60 0.0M
2025-02-06 817.74 823.90 817.74 821.66 0.0M
2025-02-05 818.47 827.31 814.22 816.24 0.0M
2025-02-04 814.15 820.89 812.76 814.53 0.0M
2025-02-03 810.75 812.68 798.38 800.26 0.0M
2025-01-31 817.17 822.11 815.39 820.98 0.0M
2025-01-30 816.21 817.08 812.22 816.95 0.0M
2025-01-29 813.44 818.13 812.63 817.79 0.0M
2025-01-28 812.63 818.34 810.15 813.96 0.0M
2025-01-27 817.12 820.28 815.03 816.62 0.0M
2025-01-24 812.31 816.32 807.93 809.62 0.0M
2025-01-23 807.80 815.20 807.13 813.47 0.0M
2025-01-22 806.09 812.10 802.35 810.65 0.0M
2025-01-21 802.11 803.87 798.79 803.12 0.0M
2025-01-20 794.73 798.93 793.22 796.50 0.0M
2025-01-17 786.93 789.23 779.78 788.34 0.0M
2025-01-16 795.34 798.45 793.98 795.48 0.0M
2025-01-15 790.60 797.32 789.54 795.52 0.0M
2025-01-14 791.91 792.35 782.06 790.49 0.0M
2025-01-10 787.36 792.01 784.15 789.88 0.0M
2025-01-09 793.49 796.89 789.40 792.85 0.0M
2025-01-08 794.96 799.17 790.37 793.95 0.0M
2025-01-07 787.89 794.65 781.43 791.50 0.0M
2025-01-06 796.37 800.06 786.28 786.28 0.0M