TOPIX Warehouse & Harbour Transportation Services (IWHSE.T)

IWHSE.T
🏛️ 日本 →
4,335.44
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 4,294.30 4,305.72 4,294.30 4,298.92 0.0K
09:05 4,299.84 4,306.20 4,294.67 4,294.67 0.0K
09:10 4,296.96 4,302.78 4,295.78 4,300.42 0.0K
09:15 4,300.09 4,301.85 4,291.76 4,301.51 0.0K
09:20 4,301.92 4,303.56 4,296.18 4,296.18 0.0K
09:25 4,296.03 4,298.39 4,294.94 4,298.39 0.0K
09:30 4,300.03 4,300.03 4,287.74 4,288.73 0.0K
09:35 4,288.69 4,292.95 4,288.69 4,292.95 0.0K
09:40 4,292.95 4,297.33 4,292.66 4,296.37 0.0K
09:45 4,296.37 4,296.37 4,291.96 4,292.91 0.0K
09:50 4,293.24 4,294.39 4,291.69 4,294.39 0.0K
09:55 4,294.39 4,294.90 4,287.44 4,287.44 0.0K
10:00 4,288.02 4,289.52 4,286.47 4,289.24 0.0K
10:05 4,289.24 4,301.75 4,289.24 4,301.75 0.0K
10:10 4,301.75 4,301.75 4,296.68 4,296.68 0.0K
10:15 4,297.25 4,297.58 4,292.49 4,292.49 0.0K
10:20 4,292.52 4,292.52 4,290.55 4,290.62 0.0K
10:25 4,290.62 4,291.90 4,288.98 4,289.11 0.0K
10:30 4,289.11 4,292.66 4,289.11 4,290.57 0.0K
10:35 4,290.57 4,293.83 4,290.43 4,290.50 0.0K
10:40 4,290.14 4,293.50 4,288.98 4,293.50 0.0K
10:45 4,292.19 4,293.21 4,288.50 4,288.50 0.0K
10:50 4,288.50 4,288.50 4,285.87 4,286.01 0.0K
10:55 4,286.01 4,288.13 4,285.31 4,288.13 0.0K
11:00 4,289.23 4,293.47 4,288.21 4,293.47 0.0K
11:05 4,293.47 4,293.53 4,291.94 4,291.94 0.0K
11:10 4,292.27 4,293.12 4,291.94 4,291.94 0.0K
11:15 4,291.94 4,294.40 4,291.61 4,294.40 0.0K
11:20 4,294.40 4,294.48 4,293.46 4,293.90 0.0K
11:25 4,293.90 4,294.08 4,290.97 4,293.60 0.0K
11:30 4,294.09 4,295.06 4,294.09 4,295.06 0.0K
12:30 4,292.60 4,292.60 4,285.07 4,285.07 0.0K
12:35 4,285.07 4,285.07 4,279.28 4,281.69 0.0K
12:40 4,281.69 4,281.69 4,277.60 4,279.87 0.0K
12:45 4,281.13 4,283.74 4,281.13 4,283.45 0.0K
12:50 4,283.45 4,283.45 4,275.70 4,275.70 0.0K
12:55 4,275.70 4,281.58 4,275.70 4,280.00 0.0K
13:00 4,281.03 4,282.97 4,280.30 4,282.97 0.0K
13:05 4,282.97 4,283.31 4,282.69 4,282.89 0.0K
13:10 4,281.87 4,282.34 4,280.38 4,280.38 0.0K
13:15 4,280.38 4,282.44 4,279.53 4,282.44 0.0K
13:20 4,286.55 4,289.40 4,286.55 4,287.28 0.0K
13:25 4,286.25 4,292.82 4,285.92 4,291.26 0.0K
13:30 4,291.26 4,291.26 4,288.34 4,288.34 0.0K
13:35 4,288.34 4,290.23 4,288.05 4,290.08 0.0K
13:40 4,290.08 4,291.47 4,290.08 4,290.65 0.0K
13:45 4,290.65 4,292.44 4,289.97 4,292.44 0.0K
13:50 4,292.77 4,293.56 4,292.40 4,292.54 0.0K
13:55 4,293.56 4,296.05 4,292.75 4,296.05 0.0K
14:00 4,296.89 4,296.89 4,295.05 4,295.05 0.0K
14:05 4,295.24 4,295.24 4,293.77 4,293.78 0.0K
14:10 4,293.78 4,293.86 4,293.45 4,293.57 0.0K
14:15 4,293.57 4,294.54 4,292.48 4,292.48 0.0K
14:20 4,292.40 4,292.40 4,288.29 4,290.80 0.0K
14:25 4,290.80 4,290.80 4,289.63 4,290.12 0.0K
14:30 4,290.12 4,290.12 4,287.44 4,287.87 0.0K
14:35 4,287.87 4,287.98 4,286.69 4,286.98 0.0K
14:40 4,286.98 4,288.87 4,286.49 4,287.85 0.0K
14:45 4,288.02 4,288.92 4,287.31 4,288.92 0.0K
14:50 4,288.71 4,290.05 4,288.66 4,289.55 0.0K
14:55 4,289.55 4,289.96 4,287.90 4,288.64 0.0K
15:00 4,288.34 4,290.12 4,284.55 4,284.55 0.0K
15:05 4,284.26 4,286.77 4,284.26 4,286.24 0.0K
15:10 4,285.62 4,287.94 4,285.62 4,287.94 0.0K
15:15 4,287.65 4,287.65 4,283.75 4,284.23 0.0K
15:20 4,284.23 4,284.23 4,278.55 4,280.53 0.0K
15:25 4,280.94 4,280.94 4,280.94 4,280.94 0.0K
15:30 4,280.94 4,280.94 4,274.41 4,274.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,289.75 4,347.97 4,289.75 4,335.44 0.0M
2025-09-25 4,273.75 4,299.93 4,268.72 4,286.91 0.0M
2025-09-24 4,300.89 4,308.30 4,252.00 4,266.51 0.0M
2025-09-22 4,294.30 4,306.20 4,274.41 4,274.41 0.0M
2025-09-19 4,331.48 4,349.14 4,292.80 4,305.78 0.0M
2025-09-18 4,334.63 4,337.76 4,293.34 4,328.24 0.0M
2025-09-17 4,339.79 4,343.49 4,316.30 4,325.38 0.0M
2025-09-16 4,346.42 4,381.67 4,343.39 4,364.77 0.0M
2025-09-12 4,323.92 4,347.51 4,322.34 4,331.27 0.0M
2025-09-11 4,347.45 4,353.09 4,310.10 4,321.56 0.0M
2025-09-10 4,352.50 4,370.10 4,341.99 4,354.53 0.0M
2025-09-09 4,341.47 4,374.51 4,341.47 4,355.60 0.0M
2025-09-08 4,276.06 4,336.54 4,273.44 4,333.52 0.0M
2025-09-05 4,288.12 4,290.94 4,258.45 4,280.71 0.0M
2025-09-04 4,276.34 4,299.52 4,258.97 4,293.90 0.0M
2025-09-03 4,301.19 4,309.59 4,262.12 4,279.79 0.0M
2025-09-02 4,290.63 4,298.13 4,258.87 4,289.26 0.0M
2025-09-01 4,233.46 4,280.24 4,229.06 4,280.24 0.0M
2025-08-29 4,238.15 4,257.91 4,225.76 4,246.46 0.0M
2025-08-28 4,244.53 4,273.15 4,228.16 4,268.78 0.0M
2025-08-27 4,247.15 4,259.18 4,240.38 4,256.76 0.0M
2025-08-26 4,242.79 4,252.98 4,225.73 4,236.28 0.0M
2025-08-25 4,293.29 4,293.38 4,230.67 4,230.67 0.0M
2025-08-22 4,317.68 4,320.13 4,299.01 4,315.07 0.0M
2025-08-21 4,289.01 4,323.07 4,264.61 4,320.83 0.0M
2025-08-20 4,273.60 4,326.56 4,271.05 4,310.98 0.0M
2025-08-19 4,260.80 4,286.30 4,252.22 4,286.30 0.0M
2025-08-18 4,251.23 4,265.28 4,230.53 4,237.70 0.0M
2025-08-15 4,271.88 4,290.58 4,237.88 4,259.53 0.0M
2025-08-14 4,237.70 4,266.42 4,230.25 4,266.42 0.0M
2025-08-13 4,304.16 4,327.65 4,270.27 4,281.43 0.0M
2025-08-12 4,286.74 4,305.31 4,256.73 4,274.07 0.0M
2025-08-08 4,259.06 4,280.36 4,245.83 4,275.43 0.0M
2025-08-07 4,156.22 4,255.48 4,156.22 4,255.48 0.0M
2025-08-06 4,131.54 4,171.81 4,129.13 4,164.92 0.0M
2025-08-05 4,158.43 4,176.05 4,103.56 4,107.41 0.0M
2025-08-04 4,108.04 4,148.59 4,099.99 4,138.19 0.0M
2025-08-01 4,163.59 4,167.83 4,124.32 4,154.02 0.0M
2025-07-31 4,169.11 4,191.24 4,153.78 4,181.11 0.0M
2025-07-30 4,115.39 4,134.29 4,093.30 4,124.79 0.0M
2025-07-29 4,080.78 4,114.13 4,077.34 4,114.13 0.0M
2025-07-28 4,161.71 4,167.18 4,105.27 4,108.61 0.0M
2025-07-25 4,120.44 4,149.87 4,109.11 4,148.21 0.0M
2025-07-24 4,046.32 4,099.76 4,044.36 4,096.04 0.0M
2025-07-23 4,039.47 4,041.54 4,007.03 4,021.04 0.0M
2025-07-22 4,044.09 4,049.56 4,003.42 4,014.90 0.0M
2025-07-18 4,067.73 4,067.73 4,045.33 4,051.68 0.0M
2025-07-17 3,995.96 4,058.13 3,995.96 4,056.66 0.0M
2025-07-16 4,002.35 4,037.24 4,000.13 4,012.64 0.0M
2025-07-15 4,020.00 4,020.00 3,987.06 3,996.44 0.0M
2025-07-14 3,988.75 4,011.64 3,987.39 4,000.84 0.0M
2025-07-11 3,992.93 4,034.97 3,989.91 3,989.91 0.0M
2025-07-10 4,010.26 4,015.95 3,973.28 3,980.57 0.0M
2025-07-09 3,975.19 4,011.45 3,975.19 3,995.74 0.0M
2025-07-08 4,001.09 4,001.09 3,968.18 3,979.56 0.0M
2025-07-07 3,961.47 3,981.18 3,959.63 3,981.18 0.0M
2025-07-04 3,937.68 3,967.91 3,931.91 3,966.03 0.0M
2025-07-03 3,963.06 3,963.06 3,904.89 3,934.94 0.0M
2025-07-02 3,949.12 3,988.21 3,949.12 3,977.65 0.0M
2025-07-01 3,953.40 3,978.87 3,953.40 3,972.00 0.0M
2025-06-30 3,957.19 3,970.08 3,948.55 3,955.65 0.0M
2025-06-27 3,948.38 3,963.15 3,924.01 3,939.99 0.0M
2025-06-26 3,923.79 3,943.25 3,921.29 3,943.25 0.0M
2025-06-25 3,933.01 3,936.07 3,913.43 3,928.06 0.0M
2025-06-24 3,980.55 3,983.39 3,932.10 3,949.48 0.0M
2025-06-23 3,965.90 3,969.37 3,946.64 3,957.62 0.0M
2025-06-20 3,995.40 4,002.99 3,976.05 3,977.62 0.0M
2025-06-19 3,961.10 3,984.69 3,953.98 3,984.50 0.0M
2025-06-18 3,962.59 3,977.17 3,953.77 3,967.99 0.0M
2025-06-17 3,962.94 3,978.14 3,953.95 3,966.88 0.0M
2025-06-16 3,945.44 3,981.39 3,945.44 3,969.82 0.0M
2025-06-14 3,920.56 3,922.22 3,922.22 3,922.22 0.0M
2025-06-13 3,920.56 3,929.86 3,901.82 3,922.22 0.0M
2025-06-12 3,903.71 3,918.88 3,890.25 3,911.40 0.0M
2025-06-11 3,917.64 3,936.72 3,901.92 3,905.23 0.0M
2025-06-10 3,959.56 3,969.85 3,916.69 3,924.90 0.0M
2025-06-09 3,978.38 4,002.83 3,967.03 3,972.03 0.0M
2025-06-06 3,946.66 3,981.99 3,938.88 3,974.98 0.0M
2025-06-05 3,928.23 3,942.08 3,919.14 3,929.83 0.0M
2025-06-04 3,883.60 3,933.20 3,883.60 3,922.05 0.0M
2025-06-03 3,910.28 3,912.68 3,878.94 3,900.87 0.0M
2025-06-02 3,864.51 3,912.62 3,862.01 3,901.83 0.0M
2025-05-30 3,833.81 3,875.61 3,833.81 3,869.25 0.0M
2025-05-29 3,822.58 3,852.48 3,822.58 3,845.87 0.0M
2025-05-28 3,829.72 3,835.43 3,805.67 3,806.29 0.0M
2025-05-27 3,802.72 3,826.81 3,797.09 3,815.26 0.0M
2025-05-26 3,770.97 3,811.94 3,769.54 3,801.64 0.0M
2025-05-23 3,761.97 3,779.59 3,756.55 3,765.46 0.0M
2025-05-22 3,740.36 3,773.01 3,740.36 3,766.64 0.0M
2025-05-21 3,751.68 3,768.28 3,745.06 3,745.06 0.0M
2025-05-20 3,745.21 3,769.52 3,724.10 3,740.01 0.0M
2025-05-19 3,719.84 3,736.66 3,716.05 3,724.70 0.0M
2025-05-16 3,684.57 3,708.43 3,671.49 3,704.32 0.0M
2025-05-15 3,663.96 3,698.68 3,663.89 3,689.32 0.0M
2025-05-14 3,641.79 3,691.63 3,641.79 3,680.02 0.0M
2025-05-13 3,592.77 3,704.15 3,592.77 3,664.62 0.0M
2025-05-12 3,494.71 3,573.36 3,494.71 3,554.94 0.0M
2025-05-09 3,358.27 3,487.60 3,346.95 3,482.15 0.0M
2025-05-08 3,309.33 3,322.63 3,284.54 3,319.75 0.0M
2025-05-07 3,264.86 3,321.74 3,263.96 3,310.64 0.0M
2025-05-02 3,247.23 3,276.83 3,247.23 3,263.03 0.0M
2025-05-01 3,266.29 3,277.10 3,241.25 3,264.05 0.0M
2025-04-30 3,247.70 3,255.77 3,215.89 3,253.91 0.0M
2025-04-28 3,208.99 3,244.37 3,207.69 3,240.91 0.0M
2025-04-25 3,206.69 3,229.80 3,198.87 3,214.21 0.0M
2025-04-24 3,228.37 3,241.41 3,191.54 3,193.00 0.0M
2025-04-23 3,239.81 3,254.61 3,234.36 3,238.11 0.0M
2025-04-22 3,214.82 3,233.94 3,208.65 3,215.36 0.0M
2025-04-21 3,221.13 3,232.81 3,207.75 3,217.00 0.0M
2025-04-18 3,164.73 3,231.21 3,158.77 3,227.31 0.0M
2025-04-17 3,141.37 3,158.20 3,134.92 3,149.50 0.0M
2025-04-16 3,129.30 3,159.08 3,128.60 3,155.96 0.0M
2025-04-15 3,149.17 3,155.00 3,127.28 3,127.28 0.0M
2025-04-14 3,130.21 3,144.76 3,123.96 3,137.80 0.0M
2025-04-11 3,091.16 3,113.56 3,018.64 3,104.02 0.0M
2025-04-10 3,066.29 3,150.82 3,066.17 3,143.41 0.0M
2025-04-09 3,021.17 3,030.79 2,982.97 3,009.48 0.0M
2025-04-08 2,977.31 3,054.71 2,971.05 3,046.46 0.0M
2025-04-07 3,052.58 3,054.95 2,875.05 2,933.87 0.0M
2025-04-04 3,107.57 3,129.00 3,064.86 3,110.16 0.0M
2025-04-03 3,137.45 3,150.98 3,116.47 3,150.98 0.0M
2025-04-02 3,218.76 3,218.94 3,175.65 3,179.85 0.0M
2025-04-01 3,226.86 3,235.11 3,209.02 3,211.80 0.0M
2025-03-31 3,226.72 3,228.26 3,174.92 3,190.29 0.0M
2025-03-28 3,284.80 3,294.84 3,255.78 3,272.59 0.0M
2025-03-27 3,301.93 3,336.49 3,298.62 3,335.03 0.0M
2025-03-26 3,321.94 3,333.75 3,300.16 3,333.75 0.0M
2025-03-25 3,289.31 3,303.31 3,275.33 3,298.07 0.0M
2025-03-24 3,287.45 3,295.89 3,258.53 3,277.78 0.0M
2025-03-21 3,265.49 3,288.40 3,265.49 3,274.67 0.0M
2025-03-19 3,262.07 3,292.86 3,259.39 3,285.15 0.0M
2025-03-18 3,222.02 3,245.00 3,221.50 3,244.69 0.0M
2025-03-17 3,207.71 3,219.03 3,202.79 3,211.63 0.0M
2025-03-14 3,193.25 3,211.66 3,181.00 3,202.43 0.0M
2025-03-13 3,189.70 3,203.44 3,181.36 3,198.87 0.0M
2025-03-12 3,203.16 3,226.32 3,187.27 3,195.71 0.0M
2025-03-11 3,160.87 3,187.38 3,143.61 3,187.38 0.0M
2025-03-10 3,182.12 3,192.32 3,170.26 3,176.96 0.0M
2025-03-07 3,162.69 3,179.18 3,137.23 3,176.08 0.0M
2025-03-06 3,171.13 3,186.88 3,160.04 3,180.95 0.0M
2025-03-05 3,184.62 3,200.32 3,177.33 3,187.52 0.0M
2025-03-04 3,196.94 3,199.43 3,171.26 3,179.74 0.0M
2025-03-03 3,177.48 3,192.35 3,165.78 3,183.22 0.0M
2025-02-28 3,140.96 3,157.15 3,122.24 3,149.96 0.0M
2025-02-27 3,110.83 3,147.41 3,104.77 3,144.28 0.0M
2025-02-26 3,095.48 3,107.29 3,074.29 3,093.16 0.0M
2025-02-25 3,070.88 3,109.13 3,059.47 3,100.74 0.0M
2025-02-21 3,097.47 3,100.53 3,078.59 3,085.10 0.0M
2025-02-20 3,106.76 3,106.76 3,078.04 3,089.06 0.0M
2025-02-19 3,145.94 3,152.57 3,115.43 3,115.43 0.0M
2025-02-18 3,149.13 3,156.95 3,133.00 3,133.00 0.0M
2025-02-17 3,147.65 3,167.26 3,142.82 3,149.03 0.0M
2025-02-14 3,179.97 3,181.85 3,148.47 3,152.02 0.0M
2025-02-13 3,169.34 3,179.52 3,150.34 3,176.48 0.0M
2025-02-12 3,195.08 3,195.75 3,135.25 3,137.50 0.0M
2025-02-10 3,187.14 3,193.19 3,169.71 3,172.07 0.0M
2025-02-07 3,162.37 3,186.67 3,156.13 3,179.64 0.0M
2025-02-06 3,159.06 3,184.07 3,159.06 3,165.99 0.0M
2025-02-05 3,127.17 3,162.67 3,127.05 3,150.18 0.0M
2025-02-04 3,165.53 3,168.44 3,110.00 3,112.96 0.0M
2025-02-03 3,182.79 3,182.79 3,124.27 3,124.27 0.0M
2025-01-31 3,223.85 3,223.85 3,198.02 3,217.38 0.0M
2025-01-30 3,204.04 3,236.03 3,202.94 3,235.35 0.0M
2025-01-29 3,203.32 3,221.23 3,199.66 3,212.45 0.0M
2025-01-28 3,182.45 3,208.39 3,182.45 3,203.84 0.0M
2025-01-27 3,184.07 3,187.64 3,172.24 3,184.06 0.0M
2025-01-24 3,160.62 3,172.38 3,151.89 3,152.61 0.0M
2025-01-23 3,141.29 3,155.99 3,138.05 3,147.07 0.0M
2025-01-22 3,148.35 3,164.02 3,143.87 3,157.72 0.0M
2025-01-21 3,137.64 3,152.09 3,134.31 3,139.63 0.0M
2025-01-20 3,127.93 3,145.45 3,112.97 3,123.75 0.0M
2025-01-17 3,118.95 3,127.52 3,103.57 3,120.87 0.0M
2025-01-16 3,143.63 3,157.06 3,128.87 3,128.87 0.0M
2025-01-15 3,129.08 3,150.46 3,129.08 3,139.86 0.0M
2025-01-14 3,172.08 3,180.30 3,120.60 3,131.09 0.0M
2025-01-10 3,209.50 3,209.54 3,163.68 3,176.23 0.0M
2025-01-09 3,220.89 3,221.88 3,193.19 3,209.31 0.0M
2025-01-08 3,212.17 3,228.13 3,211.08 3,220.38 0.0M
2025-01-07 3,236.04 3,236.30 3,207.59 3,207.88 0.0M
2025-01-06 3,263.37 3,278.52 3,234.63 3,235.75 0.0M