Tokyo SE TOPIX17 IT & Services Stock Price (ITSV17.T)

ITSV17.T
🏛️ 日本 →
442.80
最后更新: 2025-09-29
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
2021-12-30 301.03 302.58 299.16 301.06 0.0M
2021-12-29 301.93 303.15 300.79 301.93 0.0M
2021-12-28 300.79 302.81 300.57 302.46 0.0M
2021-12-27 300.75 300.90 298.67 298.67 0.0M
2021-12-24 302.75 302.89 300.79 301.07 0.0M
2021-12-23 301.75 302.24 300.93 302.24 0.0M
2021-12-22 300.65 300.81 298.97 299.65 0.0M
2021-12-21 298.25 300.14 296.68 299.51 0.0M
2021-12-20 298.27 299.44 294.95 295.09 0.0M
2021-12-17 304.77 305.04 299.34 299.73 0.0M
2021-12-16 306.29 307.45 304.98 306.46 0.0M
2021-12-15 300.35 304.20 300.30 303.21 0.0M
2021-12-14 302.33 303.65 300.39 300.98 0.0M
2021-12-13 305.20 306.06 302.14 302.41 0.0M
2021-12-10 305.75 305.97 302.36 302.57 0.0M
2021-12-09 308.97 310.24 307.79 307.79 0.0M
2021-12-08 309.16 309.63 306.17 307.94 0.0M
2021-12-07 300.43 305.78 299.29 304.83 0.0M
2021-12-06 301.27 301.27 296.50 297.64 0.0M
2021-12-03 299.14 302.13 298.40 302.13 0.0M
2021-12-02 298.69 301.83 298.01 298.40 0.0M
2021-12-01 302.66 303.13 298.66 301.32 0.0M
2021-11-30 308.71 310.14 302.41 302.50 0.0M
2021-11-29 306.02 311.74 305.53 306.47 0.0M
2021-11-26 314.94 315.00 308.65 309.64 0.0M
2021-11-25 317.21 317.97 316.11 316.11 0.0M
2021-11-24 320.98 321.01 315.29 315.69 0.0M
2021-11-22 321.24 323.62 321.12 323.15 0.0M
2021-11-19 322.38 323.13 320.77 322.44 0.0M
2021-11-18 322.42 324.13 321.31 322.91 0.0M
2021-11-17 326.20 326.90 322.58 322.67 0.0M
2021-11-16 325.53 326.74 324.34 326.02 0.0M
2021-11-15 325.79 327.68 325.46 325.99 0.0M
2021-11-12 319.89 323.29 319.89 323.02 0.0M
2021-11-11 316.76 318.15 315.92 318.15 0.0M
2021-11-10 318.08 319.35 316.65 317.34 0.0M
2021-11-09 317.93 321.33 317.47 317.97 0.0M
2021-11-08 318.70 318.88 316.72 317.00 0.0M
2021-11-05 317.74 318.82 316.21 318.79 0.0M
2021-11-04 318.46 318.63 317.44 318.60 0.0M
2021-11-02 316.95 318.63 316.91 317.06 0.0M
2021-11-01 316.43 318.17 315.62 318.17 0.0M
2021-10-29 312.33 313.77 310.09 313.32 0.0M
2021-10-28 313.03 314.30 311.41 313.15 0.0M
2021-10-27 314.76 314.94 312.66 314.44 0.0M
2021-10-26 314.91 317.02 314.59 316.28 0.0M
2021-10-25 310.55 312.19 310.20 311.22 0.0M
2021-10-22 312.42 314.72 311.61 312.96 0.0M
2021-10-21 315.26 317.04 313.34 313.34 0.0M
2021-10-20 317.34 318.23 316.02 316.59 0.0M
2021-10-19 314.20 316.90 314.00 316.12 0.0M
2021-10-18 315.79 316.01 312.28 312.91 0.0M
2021-10-15 313.52 315.94 312.09 315.84 0.0M
2021-10-14 309.23 311.60 308.54 311.21 0.0M
2021-10-13 308.09 310.52 307.87 308.14 0.0M
2021-10-12 310.77 310.77 307.54 308.36 0.0M
2021-10-11 304.85 311.64 303.87 311.64 0.0M
2021-10-08 304.85 308.12 304.85 305.67 0.0M
2021-10-07 301.39 304.33 300.54 300.82 0.0M
2021-10-06 303.96 305.52 297.98 299.55 0.0M
2021-10-05 303.17 303.33 298.18 301.25 0.0M
2021-10-04 310.76 310.76 305.63 306.83 0.0M
2021-10-01 311.49 314.05 307.67 308.66 0.0M
2021-09-30 314.60 316.35 312.75 314.01 0.0M
2021-09-29 315.57 315.88 312.73 315.56 0.0M
2021-09-28 321.35 322.07 318.89 321.89 0.0M
2021-09-27 325.47 326.84 323.46 323.72 0.0M
2021-09-24 321.93 325.44 321.85 325.39 0.0M
2021-09-22 318.45 320.64 317.07 317.50 0.0M
2021-09-21 320.34 320.61 317.85 319.19 0.0M
2021-09-17 322.27 326.08 321.49 325.80 0.0M
2021-09-16 324.30 324.41 319.84 322.01 0.0M
2021-09-15 326.42 326.56 323.73 324.91 0.0M
2021-09-14 326.89 329.03 326.53 328.93 0.0M
2021-09-13 325.50 326.18 324.20 325.93 0.0M
2021-09-10 321.98 326.31 321.98 326.31 0.0M
2021-09-09 321.30 323.30 320.54 321.38 0.0M
2021-09-08 320.35 325.17 319.37 323.75 0.0M
2021-09-07 317.13 320.02 316.50 320.02 0.0M
2021-09-06 311.66 315.07 311.66 314.74 0.0M
2021-09-03 305.30 309.92 305.20 308.92 0.0M
2021-09-02 305.41 306.39 304.91 305.87 0.0M
2021-09-01 302.14 304.45 302.14 304.32 0.0M
2021-08-31 299.17 302.87 298.43 301.60 0.0M
2021-08-30 299.03 299.75 297.94 299.75 0.0M
2021-08-27 296.62 297.65 295.35 297.65 0.0M
2021-08-26 298.42 298.72 297.54 298.14 0.0M
2021-08-25 297.66 299.83 297.57 298.30 0.0M
2021-08-24 296.90 298.61 296.90 298.07 0.0M
2021-08-23 292.08 295.17 292.08 294.71 0.0M
2021-08-20 290.86 292.64 289.11 289.75 0.0M
2021-08-19 290.80 292.70 290.29 290.35 0.0M
2021-08-18 289.75 293.00 289.27 292.03 0.0M
2021-08-17 292.92 293.23 289.90 289.90 0.0M
2021-08-16 296.35 296.57 291.72 292.27 0.0M
2021-08-13 294.59 298.24 294.27 297.61 0.0M
2021-08-12 295.46 296.00 293.21 293.28 0.0M
2021-08-11 295.51 296.22 294.08 294.68 0.0M
2021-08-10 293.74 296.50 293.30 294.51 0.0M
2021-08-06 293.02 293.54 291.26 292.85 0.0M
2021-08-05 292.17 293.86 292.09 292.82 0.0M
2021-08-04 292.21 293.07 290.72 292.30 0.0M
2021-08-03 293.86 295.30 291.90 293.16 0.0M
2021-08-02 293.50 295.53 292.81 295.21 0.0M
2021-07-30 295.30 295.56 290.50 290.72 0.0M
2021-07-29 296.04 296.57 294.96 296.57 0.0M
2021-07-28 298.05 298.30 294.31 295.13 0.0M
2021-07-27 299.88 301.34 299.49 301.16 0.0M
2021-07-26 301.67 302.59 299.09 299.51 0.0M
2021-07-21 299.61 300.76 297.29 298.19 0.0M
2021-07-20 295.93 298.16 295.11 296.25 0.0M
2021-07-19 299.30 300.46 297.64 299.20 0.0M
2021-07-16 301.45 303.89 301.01 302.34 0.0M
2021-07-15 306.70 306.95 303.40 303.83 0.0M
2021-07-14 305.49 307.82 305.38 307.15 0.0M
2021-07-13 306.71 307.91 305.73 306.03 0.0M
2021-07-12 303.71 305.77 303.71 305.50 0.0M
2021-07-09 297.00 299.77 293.79 299.17 0.0M
2021-07-08 303.78 303.92 300.34 300.34 0.0M
2021-07-07 302.42 304.72 301.59 303.88 0.0M
2021-07-06 304.86 305.85 304.57 304.94 0.0M
2021-07-05 305.47 305.47 303.70 303.95 0.0M
2021-07-02 304.01 306.18 303.50 305.95 0.0M
2021-07-01 305.36 305.36 303.05 303.48 0.0M
2021-06-30 305.83 307.30 305.51 305.57 0.0M
2021-06-29 305.38 305.64 303.42 304.25 0.0M
2021-06-28 306.78 306.91 305.30 306.06 0.0M
2021-06-25 307.27 307.60 305.58 306.07 0.0M
2021-06-24 304.68 306.81 304.37 305.42 0.0M
2021-06-23 305.85 306.68 304.79 304.79 0.0M
2021-06-22 302.63 306.23 302.46 306.06 0.0M
2021-06-21 299.97 300.54 295.99 297.86 0.0M
2021-06-18 306.33 306.43 304.04 304.25 0.0M
2021-06-17 306.95 307.12 304.07 304.98 0.0M
2021-06-16 307.84 308.47 306.78 307.93 0.0M
2021-06-15 307.95 310.37 307.76 309.96 0.0M
2021-06-14 310.03 310.12 307.00 308.32 0.0M
2021-06-11 308.81 309.77 307.87 308.69 0.0M
2021-06-10 307.90 308.39 307.13 307.88 0.0M
2021-06-09 308.50 309.22 307.82 308.21 0.0M
2021-06-08 310.15 310.57 308.84 309.45 0.0M
2021-06-07 308.44 309.51 307.76 309.38 0.0M
2021-06-04 305.75 306.60 304.87 306.01 0.0M
2021-06-03 306.43 309.70 306.43 308.31 0.0M
2021-06-02 304.05 306.63 302.03 305.74 0.0M
2021-06-01 308.03 308.46 304.24 305.07 0.0M
2021-05-31 310.33 310.94 307.15 307.67 0.0M
2021-05-28 309.56 311.34 309.29 310.88 0.0M
2021-05-27 305.99 306.44 304.81 305.86 0.0M
2021-05-26 305.74 308.32 305.69 307.60 0.0M
2021-05-25 306.35 307.31 306.01 307.07 0.0M
2021-05-24 303.90 305.61 303.71 304.71 0.0M
2021-05-21 303.51 305.67 303.51 305.29 0.0M
2021-05-20 299.97 302.27 299.68 301.09 0.0M
2021-05-19 298.83 301.41 297.50 300.81 0.0M
2021-05-18 297.83 302.46 297.83 301.74 0.0M
2021-05-17 300.70 300.75 295.30 296.09 0.0M
2021-05-14 295.07 299.33 294.86 298.66 0.0M
2021-05-13 299.11 299.29 291.82 292.21 0.0M
2021-05-12 306.83 307.87 299.38 301.42 0.0M
2021-05-11 312.41 312.99 305.29 305.51 0.0M
2021-05-10 310.67 315.07 310.60 314.46 0.0M
2021-05-07 311.46 312.05 310.29 310.87 0.0M
2021-05-06 311.05 313.19 310.16 311.42 0.0M
2021-04-30 310.87 311.73 309.45 309.60 0.0M
2021-04-28 310.14 312.38 309.61 311.04 0.0M
2021-04-27 312.81 313.11 310.58 310.60 0.0M
2021-04-26 311.67 313.23 309.81 312.23 0.0M
2021-04-23 311.45 312.39 310.30 311.66 0.0M
2021-04-22 311.50 313.53 310.66 313.47 0.0M
2021-04-21 309.61 311.39 307.81 308.54 0.0M
2021-04-20 314.57 314.98 312.51 312.99 0.0M
2021-04-19 319.19 319.56 317.38 317.67 0.0M
2021-04-16 320.45 320.93 319.15 319.48 0.0M
2021-04-15 317.68 320.47 317.67 319.47 0.0M
2021-04-14 319.70 319.73 318.16 318.55 0.0M
2021-04-13 319.43 321.51 319.19 319.48 0.0M
2021-04-12 320.08 320.14 318.20 318.20 0.0M
2021-04-09 318.42 321.43 318.20 318.60 0.0M
2021-04-08 317.31 317.42 316.01 317.05 0.0M
2021-04-07 317.63 319.35 316.01 317.91 0.0M
2021-04-06 321.30 321.30 315.69 316.25 0.0M
2021-04-05 320.20 320.73 318.58 319.92 0.0M
2021-04-02 318.58 319.11 317.08 318.43 0.0M
2021-04-01 316.50 317.89 314.60 314.92 0.0M
2021-03-31 312.23 314.84 311.44 313.20 0.0M
2021-03-30 316.45 316.66 314.27 314.80 0.0M
2021-03-29 320.48 320.49 316.11 318.51 0.0M
2021-03-26 315.41 317.96 315.35 317.82 0.0M
2021-03-25 309.89 312.93 308.47 312.13 0.0M
2021-03-24 316.41 316.88 310.18 310.18 0.0M
2021-03-23 321.86 322.94 318.04 318.04 0.0M
2021-03-22 319.55 320.98 317.89 319.41 0.0M
2021-03-19 321.03 322.97 320.00 322.44 0.0M
2021-03-18 325.01 327.04 323.36 324.90 0.0M
2021-03-17 322.69 324.14 321.97 323.40 0.0M
2021-03-16 319.96 324.28 319.89 324.23 0.0M
2021-03-15 317.93 319.35 316.25 319.35 0.0M
2021-03-12 313.99 318.31 313.12 318.30 0.0M
2021-03-11 309.06 312.73 308.47 312.56 0.0M
2021-03-10 310.06 310.68 308.08 309.29 0.0M
2021-03-09 304.46 308.63 303.71 308.47 0.0M
2021-03-08 311.38 311.38 304.50 305.35 0.0M
2021-03-05 305.49 308.53 302.37 308.53 0.0M
2021-03-04 310.28 310.36 306.21 308.94 0.0M
2021-03-03 315.72 315.83 313.25 315.52 0.0M
2021-03-02 320.22 320.22 313.97 315.48 0.0M
2021-03-01 314.91 318.47 314.84 318.16 0.0M
2021-02-26 315.73 315.80 310.34 310.34 0.0M
2021-02-25 318.89 321.33 318.52 320.33 0.0M
2021-02-24 320.69 321.37 315.76 315.80 0.0M
2021-02-22 323.75 324.79 321.92 322.78 0.0M
2021-02-19 318.95 321.31 318.71 320.65 0.0M
2021-02-18 323.40 325.27 321.25 322.04 0.0M
2021-02-17 323.94 325.07 322.54 324.07 0.0M
2021-02-16 322.64 326.80 322.64 325.18 0.0M
2021-02-15 318.39 321.09 318.39 320.85 0.0M
2021-02-12 318.87 319.07 317.08 317.90 0.0M
2021-02-10 315.74 318.50 315.08 318.13 0.0M
2021-02-09 314.96 316.86 314.42 316.51 0.0M
2021-02-08 309.98 314.49 309.56 314.07 0.0M
2021-02-05 304.11 308.20 304.11 308.01 0.0M
2021-02-04 303.42 303.96 301.35 301.92 0.0M
2021-02-03 302.13 304.35 301.83 304.35 0.0M
2021-02-02 300.38 301.13 298.94 300.29 0.0M
2021-02-01 292.78 298.52 292.78 298.12 0.0M
2021-01-29 298.24 298.47 292.35 292.57 0.0M
2021-01-28 296.93 298.04 295.17 296.95 0.0M
2021-01-27 303.16 303.50 300.67 301.93 0.0M
2021-01-26 301.96 303.17 301.14 301.17 0.0M
2021-01-25 303.71 303.80 301.96 303.73 0.0M
2021-01-22 301.65 303.75 301.26 303.11 0.0M
2021-01-21 301.53 304.65 301.48 303.22 0.0M
2021-01-20 303.27 303.47 299.66 300.40 0.0M
2021-01-19 301.80 303.08 300.79 302.33 0.0M
2021-01-18 300.04 301.72 299.40 300.90 0.0M
2021-01-15 305.56 305.56 302.13 302.20 0.0M
2021-01-14 301.10 306.95 300.90 304.63 0.0M
2021-01-13 297.99 301.24 297.99 300.72 0.0M
2021-01-12 298.02 299.29 296.02 298.80 0.0M
2021-01-08 297.09 300.32 296.80 300.32 0.0M
2021-01-07 296.08 298.26 295.92 296.42 0.0M
2021-01-06 295.14 298.16 294.82 295.04 0.0M
2021-01-05 293.97 295.51 292.77 294.23 0.0M
2021-01-04 296.22 296.75 291.79 295.22 0.0M