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
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
2023-12-29 648.29 650.66 645.16 649.07 0.0M
2023-12-28 641.27 647.63 641.02 647.51 0.0M
2023-12-27 641.18 645.04 641.18 644.40 0.0M
2023-12-26 642.18 642.71 637.29 639.62 0.0M
2023-12-25 647.38 647.38 640.75 641.64 0.0M
2023-12-22 646.89 649.37 642.09 643.54 0.0M
2023-12-21 649.37 650.73 644.00 644.77 0.0M
2023-12-20 651.80 656.23 651.65 653.26 0.0M
2023-12-19 649.13 652.59 646.25 651.02 0.0M
2023-12-18 648.04 650.44 642.81 648.58 0.0M
2023-12-15 647.86 653.95 647.61 652.65 0.0M
2023-12-14 651.99 655.06 645.57 646.07 0.0M
2023-12-13 652.57 653.64 647.78 651.75 0.0M
2023-12-12 659.52 659.52 651.72 652.73 0.0M
2023-12-11 657.48 660.10 654.76 657.81 0.0M
2023-12-08 656.99 657.77 648.81 651.31 0.0M
2023-12-07 664.36 665.49 659.48 661.01 0.0M
2023-12-06 660.39 672.53 659.89 671.57 0.0M
2023-12-05 665.63 667.45 660.58 661.27 0.0M
2023-12-04 667.49 671.35 663.89 668.48 0.0M
2023-12-01 677.99 678.16 673.48 673.70 0.0M
2023-11-30 669.33 674.09 665.77 671.99 0.0M
2023-11-29 674.65 676.75 671.90 672.93 0.0M
2023-11-28 675.08 677.79 672.18 677.01 0.0M
2023-11-27 674.46 675.21 671.71 672.45 0.0M
2023-11-24 676.82 676.85 672.98 674.19 0.0M
2023-11-22 673.41 679.76 673.41 676.38 0.0M
2023-11-21 670.33 678.62 668.46 676.36 0.0M
2023-11-20 681.91 683.99 673.70 673.70 0.0M
2023-11-17 671.00 681.46 670.96 681.06 0.0M
2023-11-16 674.45 676.27 668.71 670.99 0.0M
2023-11-15 675.23 678.20 672.35 674.12 0.0M
2023-11-14 668.53 673.45 667.67 667.67 0.0M
2023-11-13 669.26 670.13 660.28 663.76 0.0M
2023-11-10 661.15 665.74 657.44 664.94 0.0M
2023-11-09 662.39 665.97 657.65 662.20 0.0M
2023-11-08 659.03 665.16 649.69 661.91 0.0M
2023-11-07 663.87 666.01 658.94 662.93 0.0M
2023-11-06 661.14 666.12 659.45 664.81 0.0M
2023-11-02 654.00 656.12 648.43 652.62 0.0M
2023-11-01 643.79 647.37 641.25 645.94 0.0M
2023-10-31 626.29 635.21 625.98 635.04 0.0M
2023-10-30 631.77 631.77 622.52 625.80 0.0M
2023-10-27 636.34 641.16 633.84 641.16 0.0M
2023-10-26 634.03 636.10 628.36 630.01 0.0M
2023-10-25 638.19 642.28 636.22 636.95 0.0M
2023-10-24 633.41 637.45 620.03 635.82 0.0M
2023-10-23 637.90 640.49 632.79 633.19 0.0M
2023-10-20 639.47 643.43 635.92 639.57 0.0M
2023-10-19 638.21 644.68 637.86 641.82 0.0M
2023-10-18 646.65 646.69 640.20 645.68 0.0M
2023-10-17 645.52 648.29 639.97 642.95 0.0M
2023-10-16 638.79 640.48 634.52 636.59 0.0M
2023-10-13 650.77 651.96 640.24 641.24 0.0M
2023-10-12 653.94 656.57 650.10 656.57 0.0M
2023-10-11 654.66 657.21 650.97 650.98 0.0M
2023-10-10 648.81 656.46 648.45 653.74 0.0M
2023-10-06 642.05 645.10 637.82 642.00 0.0M
2023-10-05 633.60 643.04 632.71 642.85 0.0M
2023-10-04 637.00 641.12 627.86 630.10 0.0M
2023-10-03 660.78 660.78 646.19 646.83 0.0M
2023-10-02 673.42 677.28 662.29 662.29 0.0M
2023-09-29 678.04 678.04 665.53 668.51 0.0M
2023-09-28 677.55 679.06 667.80 671.79 0.0M
2023-09-27 676.76 684.46 674.50 683.96 0.0M
2023-09-26 682.78 682.78 677.31 678.88 0.0M
2023-09-25 685.06 685.40 680.00 683.06 0.0M
2023-09-22 678.92 684.43 675.52 681.24 0.0M
2023-09-21 687.01 689.94 684.41 684.51 0.0M
2023-09-20 700.89 700.89 687.22 687.22 0.0M
2023-09-19 698.44 702.50 696.88 702.31 0.0M
2023-09-15 701.16 705.19 699.51 700.49 0.0M
2023-09-14 685.50 697.26 685.50 695.74 0.0M
2023-09-13 682.32 683.84 679.11 682.22 0.0M
2023-09-12 678.10 682.13 676.70 682.13 0.0M
2023-09-11 679.14 680.20 669.33 672.00 0.0M
2023-09-08 681.14 682.57 675.36 675.36 0.0M
2023-09-07 684.95 688.87 684.08 684.57 0.0M
2023-09-06 682.07 690.31 682.07 685.22 0.0M
2023-09-05 676.06 680.85 675.04 680.85 0.0M
2023-09-04 671.37 676.58 669.49 676.58 0.0M
2023-09-01 664.27 674.21 664.11 670.22 0.0M
2023-08-31 662.68 666.95 662.68 664.76 0.0M
2023-08-30 658.89 664.15 658.69 661.62 0.0M
2023-08-29 659.46 662.00 657.68 659.49 0.0M
2023-08-28 653.91 656.54 652.12 656.54 0.0M
2023-08-25 649.50 653.15 649.29 650.37 0.0M
2023-08-24 653.36 656.48 651.00 655.34 0.0M
2023-08-23 645.71 655.15 645.53 655.04 0.0M
2023-08-22 646.41 648.76 644.70 648.66 0.0M
2023-08-21 648.19 650.73 646.04 646.04 0.0M
2023-08-18 646.63 652.09 643.51 645.35 0.0M
2023-08-17 651.54 651.87 639.97 650.87 0.0M
2023-08-16 655.80 658.16 652.45 652.80 0.0M
2023-08-15 665.99 668.86 663.36 663.36 0.0M
2023-08-14 676.95 676.98 665.30 666.71 0.0M
2023-08-10 668.53 677.57 667.94 677.34 0.0M
2023-08-09 665.99 666.49 658.11 665.70 0.0M
2023-08-08 665.65 671.93 663.71 669.65 0.0M
2023-08-07 649.26 666.63 648.00 666.33 0.0M
2023-08-04 658.37 658.99 649.51 652.12 0.0M
2023-08-03 671.47 671.88 663.56 664.03 0.0M
2023-08-02 683.05 686.66 675.61 677.43 0.0M
2023-08-01 682.65 689.16 682.48 688.59 0.0M
2023-07-31 681.18 686.08 679.67 684.81 0.0M
2023-07-28 671.52 675.08 664.74 674.19 0.0M
2023-07-27 678.42 680.46 676.03 679.77 0.0M
2023-07-26 678.22 680.15 674.34 678.65 0.0M
2023-07-25 677.33 679.25 675.51 679.25 0.0M
2023-07-24 676.20 677.24 673.02 674.27 0.0M
2023-07-21 673.31 674.41 669.50 672.32 0.0M
2023-07-20 678.60 680.36 674.76 674.89 0.0M
2023-07-19 675.80 678.31 674.81 678.31 0.0M
2023-07-18 665.69 670.26 665.47 670.18 0.0M
2023-07-14 667.05 667.86 662.25 663.21 0.0M
2023-07-13 669.00 669.17 662.59 664.26 0.0M
2023-07-12 676.55 677.26 668.02 668.52 0.0M
2023-07-11 680.90 682.89 672.86 674.48 0.0M
2023-07-10 677.29 680.81 674.09 676.94 0.0M
2023-07-07 676.87 683.48 674.90 676.32 0.0M
2023-07-06 680.39 685.89 677.57 680.53 0.0M
2023-07-05 677.39 683.50 676.19 682.89 0.0M
2023-07-04 683.81 684.06 680.71 681.47 0.0M
2023-07-03 679.91 686.47 679.91 685.87 0.0M
2023-06-30 670.97 676.05 668.99 674.18 0.0M
2023-06-29 673.76 674.33 667.78 670.97 0.0M
2023-06-28 665.58 672.71 665.45 672.40 0.0M
2023-06-27 664.78 664.78 657.03 661.43 0.0M
2023-06-26 663.05 668.78 656.27 663.08 0.0M
2023-06-23 672.26 674.50 659.93 663.01 0.0M
2023-06-22 669.56 674.57 668.57 669.45 0.0M
2023-06-21 663.85 671.49 663.53 669.62 0.0M
2023-06-20 668.34 668.68 664.94 667.64 0.0M
2023-06-19 679.90 681.34 668.56 672.50 0.0M
2023-06-16 674.68 676.46 668.70 676.46 0.0M
2023-06-15 672.77 679.84 670.67 675.63 0.0M
2023-06-14 667.57 674.32 667.57 672.14 0.0M
2023-06-13 661.79 667.17 661.02 663.67 0.0M
2023-06-12 654.52 661.43 654.46 658.90 0.0M
2023-06-09 650.60 653.62 648.81 650.39 0.0M
2023-06-08 654.22 655.30 643.58 646.47 0.0M
2023-06-07 663.65 664.48 650.33 651.53 0.0M
2023-06-06 649.98 662.51 649.47 662.40 0.0M
2023-06-05 652.55 658.02 652.55 657.33 0.0M
2023-06-02 626.14 640.11 626.14 640.11 0.0M
2023-06-01 626.38 630.57 625.82 626.92 0.0M
2023-05-31 632.49 632.69 628.12 629.62 0.0M
2023-05-30 639.06 639.83 633.27 638.32 0.0M
2023-05-29 644.34 644.91 639.60 639.87 0.0M
2023-05-26 641.43 643.51 637.08 637.08 0.0M
2023-05-25 647.59 649.34 642.86 643.54 0.0M
2023-05-24 658.61 659.21 649.50 651.43 0.0M
2023-05-23 666.73 668.41 657.14 660.22 0.0M
2023-05-22 665.15 666.72 661.66 666.72 0.0M
2023-05-19 673.11 674.46 665.99 666.81 0.0M
2023-05-18 672.88 673.95 670.06 673.73 0.0M
2023-05-17 667.67 670.98 667.67 670.13 0.0M
2023-05-16 668.07 668.32 661.45 667.89 0.0M
2023-05-15 661.79 667.94 661.79 666.25 0.0M
2023-05-12 658.53 660.99 649.71 655.65 0.0M
2023-05-11 658.04 661.04 655.34 656.26 0.0M
2023-05-10 666.50 666.67 661.06 662.35 0.0M
2023-05-09 666.96 668.46 663.39 667.31 0.0M
2023-05-08 664.70 667.21 662.07 665.57 0.0M
2023-05-02 667.90 667.90 660.83 663.55 0.0M
2023-05-01 668.25 668.58 664.06 667.49 0.0M
2023-04-28 663.89 665.17 658.80 664.45 0.0M
2023-04-27 650.28 657.18 649.14 656.82 0.0M
2023-04-26 650.84 652.48 648.10 651.76 0.0M
2023-04-25 660.43 663.63 655.58 656.62 0.0M
2023-04-24 656.83 657.94 654.58 656.91 0.0M
2023-04-21 653.84 656.87 651.60 654.20 0.0M
2023-04-20 650.87 656.17 649.87 654.57 0.0M
2023-04-19 653.59 653.59 651.26 653.45 0.0M
2023-04-18 650.19 655.99 648.22 654.86 0.0M
2023-04-17 652.91 653.06 648.08 650.72 0.0M
2023-04-14 654.43 655.36 649.90 651.51 0.0M
2023-04-13 649.82 652.90 646.81 652.64 0.0M
2023-04-12 650.12 653.30 650.12 652.44 0.0M
2023-04-11 649.62 650.79 644.53 648.30 0.0M
2023-04-10 641.86 644.33 639.14 644.25 0.0M
2023-04-07 633.58 640.53 633.58 637.96 0.0M
2023-04-06 635.14 636.25 631.50 632.88 0.0M
2023-04-05 652.27 652.27 641.27 642.57 0.0M
2023-04-04 662.18 662.43 657.93 660.59 0.0M
2023-04-03 659.09 660.34 656.14 659.03 0.0M
2023-03-31 651.42 655.49 651.39 653.54 0.0M
2023-03-30 646.88 649.68 642.33 646.76 0.0M
2023-03-29 642.02 651.75 641.63 651.75 0.0M
2023-03-28 643.76 645.24 635.12 639.27 0.0M
2023-03-27 636.62 639.07 634.96 637.95 0.0M
2023-03-24 629.69 633.49 626.04 632.88 0.0M
2023-03-23 625.85 631.86 621.76 631.68 0.0M
2023-03-22 631.24 632.12 627.54 630.22 0.0M
2023-03-20 626.69 628.03 618.80 621.37 0.0M
2023-03-17 627.72 631.67 626.37 631.22 0.0M
2023-03-16 630.29 630.86 622.99 628.50 0.0M
2023-03-15 641.95 644.10 639.33 643.12 0.0M
2023-03-14 639.42 639.42 625.47 633.78 0.0M
2023-03-13 658.19 658.81 646.76 651.79 0.0M
2023-03-10 665.33 667.74 662.70 665.24 0.0M
2023-03-09 674.69 674.69 670.58 672.69 0.0M
2023-03-08 669.60 672.73 667.70 671.25 0.0M
2023-03-07 665.01 671.64 665.01 670.76 0.0M
2023-03-06 666.87 667.80 663.38 664.38 0.0M
2023-03-03 657.67 664.78 656.87 663.80 0.0M
2023-03-02 659.39 661.07 654.26 655.99 0.0M
2023-03-01 652.62 655.37 652.07 654.73 0.0M
2023-02-28 657.95 658.40 651.25 652.10 0.0M
2023-02-27 653.27 656.69 651.33 656.69 0.0M
2023-02-24 652.47 656.22 648.84 652.99 0.0M
2023-02-22 661.76 661.83 653.07 654.24 0.0M
2023-02-21 652.90 667.07 652.90 665.81 0.0M
2023-02-20 647.97 653.47 646.39 653.01 0.0M
2023-02-17 633.55 643.75 633.55 642.92 0.0M
2023-02-16 636.26 638.57 635.29 638.50 0.0M
2023-02-15 633.85 635.80 631.24 632.74 0.0M
2023-02-14 630.10 632.58 628.05 632.34 0.0M
2023-02-13 626.26 626.93 617.05 623.54 0.0M
2023-02-10 630.72 633.04 629.41 630.14 0.0M
2023-02-09 622.83 632.23 619.15 631.06 0.0M
2023-02-08 629.13 636.97 619.62 620.45 0.0M
2023-02-07 624.86 628.33 624.56 625.33 0.0M
2023-02-06 620.89 622.68 618.64 620.61 0.0M
2023-02-03 615.12 619.10 614.63 616.81 0.0M
2023-02-02 622.80 623.29 615.13 618.32 0.0M
2023-02-01 631.82 634.63 627.06 627.21 0.0M
2023-01-31 629.30 631.73 627.90 628.98 0.0M
2023-01-30 625.31 628.64 625.08 627.99 0.0M
2023-01-27 621.85 624.10 620.75 623.84 0.0M
2023-01-26 617.57 619.41 617.33 619.31 0.0M
2023-01-25 611.93 618.31 611.67 617.17 0.0M
2023-01-24 609.92 611.62 608.55 610.85 0.0M
2023-01-23 605.73 607.29 603.42 606.54 0.0M
2023-01-20 598.22 600.28 595.37 599.80 0.0M
2023-01-19 598.92 600.98 596.88 597.24 0.0M
2023-01-18 594.36 602.22 592.25 600.57 0.0M
2023-01-17 589.06 593.38 588.01 593.38 0.0M
2023-01-16 582.54 590.71 582.34 587.82 0.0M
2023-01-13 583.09 587.63 582.49 583.25 0.0M
2023-01-12 594.61 595.14 585.87 586.54 0.0M
2023-01-11 593.70 597.58 593.57 595.23 0.0M
2023-01-10 592.32 595.78 590.82 591.93 0.0M
2023-01-06 587.45 589.77 586.24 587.43 0.0M
2023-01-05 587.30 590.91 586.69 589.01 0.0M
2023-01-04 596.16 596.75 589.25 590.96 0.0M