三菱商事

8058
🏛️ 日本 →
3,512.00
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 1,218.70 1,222.30 1,213.70 1,217.30 5.6M
2021-12-29 1,221.00 1,224.70 1,218.00 1,222.00 7.7M
2021-12-28 1,220.00 1,224.70 1,214.30 1,218.70 10.0M
2021-12-27 1,211.00 1,216.00 1,202.30 1,207.00 7.9M
2021-12-24 1,216.70 1,219.70 1,205.70 1,209.70 5.0M
2021-12-23 1,207.70 1,215.00 1,205.00 1,215.00 7.6M
2021-12-22 1,214.00 1,218.30 1,198.70 1,200.00 7.1M
2021-12-21 1,211.30 1,214.70 1,203.30 1,206.70 9.9M
2021-12-20 1,206.70 1,211.70 1,194.30 1,198.00 9.7M
2021-12-17 1,218.70 1,227.30 1,211.70 1,218.30 16.2M
2021-12-16 1,212.30 1,219.00 1,207.00 1,214.00 10.3M
2021-12-15 1,185.70 1,201.70 1,184.00 1,201.30 8.3M
2021-12-14 1,186.00 1,194.70 1,180.70 1,186.00 9.5M
2021-12-13 1,193.30 1,196.30 1,185.00 1,186.70 8.1M
2021-12-10 1,194.30 1,195.30 1,180.30 1,180.70 9.8M
2021-12-09 1,189.00 1,199.00 1,183.70 1,185.00 9.6M
2021-12-08 1,199.30 1,202.70 1,189.00 1,192.70 10.5M
2021-12-07 1,173.30 1,198.00 1,171.00 1,195.70 14.7M
2021-12-06 1,186.30 1,188.70 1,162.00 1,163.30 9.9M
2021-12-03 1,158.00 1,171.00 1,149.00 1,167.00 13.1M
2021-12-02 1,130.30 1,146.70 1,127.70 1,140.00 12.4M
2021-12-01 1,131.70 1,157.30 1,130.70 1,143.30 12.8M
2021-11-30 1,161.00 1,164.00 1,130.00 1,130.30 24.5M
2021-11-29 1,146.00 1,159.30 1,134.70 1,144.00 16.2M
2021-11-26 1,186.70 1,189.30 1,163.70 1,171.70 11.8M
2021-11-25 1,180.00 1,193.00 1,179.00 1,192.30 7.8M
2021-11-24 1,193.70 1,198.00 1,174.70 1,178.00 16.8M
2021-11-22 1,166.70 1,185.00 1,165.00 1,181.30 14.6M
2021-11-19 1,154.30 1,168.00 1,153.30 1,164.00 13.6M
2021-11-18 1,145.70 1,159.00 1,141.00 1,153.70 9.0M
2021-11-17 1,157.30 1,161.30 1,149.00 1,156.70 10.2M
2021-11-16 1,152.30 1,165.70 1,147.00 1,160.70 15.4M
2021-11-15 1,155.00 1,157.70 1,143.70 1,146.70 11.4M
2021-11-12 1,155.30 1,160.70 1,149.30 1,154.00 15.3M
2021-11-11 1,124.70 1,144.30 1,123.30 1,135.30 9.9M
2021-11-10 1,142.00 1,147.00 1,118.30 1,118.30 16.9M
2021-11-09 1,146.30 1,155.00 1,136.00 1,140.00 19.2M
2021-11-08 1,161.00 1,176.00 1,145.00 1,145.00 27.2M
2021-11-05 1,201.30 1,208.00 1,168.30 1,176.70 22.5M
2021-11-04 1,218.70 1,220.30 1,206.00 1,212.70 19.6M
2021-11-02 1,235.30 1,239.70 1,211.30 1,223.70 20.0M
2021-11-01 1,221.70 1,222.00 1,211.00 1,220.30 11.7M
2021-10-29 1,186.30 1,207.70 1,183.00 1,204.00 15.9M
2021-10-28 1,189.00 1,194.30 1,178.30 1,188.00 103.0M
2021-10-27 1,213.00 1,220.70 1,198.30 1,205.00 18.6M
2021-10-26 1,199.70 1,211.00 1,189.00 1,209.30 16.3M
2021-10-25 1,183.00 1,199.70 1,181.00 1,188.00 13.6M
2021-10-22 1,182.00 1,199.30 1,176.30 1,186.30 14.2M
2021-10-21 1,210.70 1,213.00 1,191.30 1,191.30 14.3M
2021-10-20 1,235.30 1,236.30 1,203.00 1,203.00 18.6M
2021-10-19 1,249.00 1,249.70 1,232.70 1,233.30 12.9M
2021-10-18 1,243.00 1,252.70 1,235.00 1,248.30 17.8M
2021-10-15 1,221.70 1,233.30 1,215.00 1,232.00 15.1M
2021-10-14 1,220.70 1,226.70 1,204.00 1,212.30 17.4M
2021-10-13 1,230.00 1,245.00 1,220.70 1,229.00 17.2M
2021-10-12 1,216.30 1,235.70 1,203.00 1,234.30 26.8M
2021-10-11 1,174.00 1,206.30 1,171.00 1,206.30 19.7M
2021-10-08 1,179.00 1,195.30 1,168.30 1,168.30 23.0M
2021-10-07 1,178.70 1,183.70 1,159.00 1,160.00 14.5M
2021-10-06 1,176.70 1,193.70 1,172.70 1,188.30 18.7M
2021-10-05 1,149.30 1,166.70 1,146.00 1,163.70 14.4M
2021-10-04 1,156.00 1,156.30 1,141.70 1,145.00 10.4M
2021-10-01 1,150.00 1,155.30 1,132.00 1,140.00 16.9M
2021-09-30 1,178.30 1,185.00 1,170.70 1,178.70 15.3M
2021-09-29 1,164.00 1,174.70 1,161.30 1,169.70 16.8M
2021-09-28 1,191.70 1,198.00 1,178.00 1,197.30 14.9M
2021-09-27 1,189.70 1,192.00 1,186.30 1,188.70 11.6M
2021-09-24 1,186.70 1,186.70 1,174.30 1,185.70 13.2M
2021-09-22 1,176.70 1,177.30 1,146.70 1,155.70 14.2M
2021-09-21 1,175.00 1,192.70 1,170.00 1,177.30 18.6M
2021-09-17 1,208.30 1,216.30 1,204.70 1,213.70 19.8M
2021-09-16 1,214.00 1,218.00 1,204.00 1,207.70 13.2M
2021-09-15 1,205.70 1,214.00 1,196.00 1,198.30 11.5M
2021-09-14 1,203.70 1,220.00 1,201.00 1,216.30 15.3M
2021-09-13 1,193.00 1,199.70 1,185.70 1,199.70 11.3M
2021-09-10 1,183.70 1,199.70 1,183.30 1,195.00 15.5M
2021-09-09 1,166.70 1,188.00 1,164.70 1,180.00 18.0M
2021-09-08 1,146.70 1,165.00 1,145.30 1,161.00 13.1M
2021-09-07 1,147.30 1,154.70 1,144.30 1,149.00 9.6M
2021-09-06 1,139.70 1,147.30 1,139.00 1,145.70 9.7M
2021-09-03 1,128.70 1,135.00 1,124.70 1,132.00 13.5M
2021-09-02 1,111.30 1,129.30 1,107.70 1,126.30 14.5M
2021-09-01 1,101.00 1,111.00 1,099.00 1,110.70 9.9M
2021-08-31 1,100.30 1,109.70 1,096.00 1,103.70 15.7M
2021-08-30 1,095.30 1,105.00 1,091.70 1,105.00 9.8M
2021-08-27 1,083.70 1,089.00 1,078.30 1,080.30 9.3M
2021-08-26 1,089.70 1,097.30 1,084.30 1,091.00 9.1M
2021-08-25 1,078.00 1,089.70 1,077.00 1,080.30 5.6M
2021-08-24 1,070.70 1,082.00 1,068.00 1,077.30 8.8M
2021-08-23 1,051.30 1,066.30 1,051.30 1,063.30 9.1M
2021-08-20 1,062.00 1,063.30 1,043.70 1,046.00 12.8M
2021-08-19 1,097.00 1,100.00 1,070.00 1,070.00 12.4M
2021-08-18 1,096.30 1,108.00 1,096.30 1,104.00 8.6M
2021-08-17 1,096.70 1,100.30 1,092.70 1,095.30 7.8M
2021-08-16 1,100.00 1,101.00 1,085.30 1,085.30 7.9M
2021-08-13 1,098.00 1,104.70 1,094.30 1,102.70 8.4M
2021-08-12 1,100.00 1,106.70 1,092.00 1,098.00 13.7M
2021-08-11 1,076.70 1,097.00 1,073.70 1,097.00 21.0M
2021-08-10 1,072.70 1,076.30 1,059.30 1,062.30 11.8M
2021-08-06 1,060.00 1,072.70 1,057.70 1,072.00 9.4M
2021-08-05 1,064.30 1,070.30 1,053.00 1,060.00 10.9M
2021-08-04 1,066.70 1,076.30 1,059.30 1,063.30 14.9M
2021-08-03 1,043.00 1,064.00 1,030.30 1,061.70 22.1M
2021-08-02 1,032.30 1,051.70 1,027.30 1,051.70 13.0M
2021-07-30 1,026.30 1,033.70 1,020.30 1,020.70 10.3M
2021-07-29 1,032.30 1,039.00 1,025.30 1,025.70 7.3M
2021-07-28 1,032.00 1,040.70 1,031.70 1,036.30 6.9M
2021-07-27 1,037.00 1,040.00 1,030.30 1,034.30 6.4M
2021-07-26 1,029.00 1,037.00 1,028.30 1,034.70 9.6M
2021-07-21 1,018.70 1,026.70 1,007.00 1,007.00 7.7M
2021-07-20 1,005.70 1,014.70 1,003.00 1,005.30 11.5M
2021-07-19 1,016.70 1,026.70 1,016.00 1,022.00 6.3M
2021-07-16 1,022.70 1,031.30 1,020.00 1,025.70 7.3M
2021-07-15 1,032.30 1,035.00 1,023.70 1,024.00 9.2M
2021-07-14 1,040.30 1,044.70 1,038.30 1,038.30 7.3M
2021-07-13 1,040.00 1,044.30 1,035.30 1,044.30 9.2M
2021-07-12 1,033.30 1,041.30 1,031.70 1,034.70 13.5M
2021-07-09 1,003.30 1,024.00 1,000.70 1,021.00 15.2M
2021-07-08 1,025.00 1,029.70 1,020.00 1,022.00 11.8M
2021-07-07 1,018.70 1,024.70 1,013.00 1,017.70 9.8M
2021-07-06 1,022.70 1,035.00 1,020.00 1,032.70 8.1M
2021-07-05 1,015.70 1,020.70 1,012.30 1,019.70 4.8M
2021-07-02 1,011.70 1,019.70 1,009.70 1,019.70 8.0M
2021-07-01 1,011.70 1,014.30 1,001.00 1,001.70 9.5M
2021-06-30 1,019.00 1,020.70 1,009.30 1,009.30 8.2M
2021-06-29 1,024.00 1,024.00 1,010.30 1,010.70 9.1M
2021-06-28 1,030.00 1,033.00 1,026.30 1,031.70 7.0M
2021-06-25 1,024.70 1,029.70 1,018.30 1,029.70 8.2M
2021-06-24 1,008.30 1,018.00 1,006.70 1,016.70 7.5M
2021-06-23 1,005.00 1,016.30 1,004.30 1,010.70 7.5M
2021-06-22 993.00 1,006.30 989.30 1,006.00 12.2M
2021-06-21 981.00 981.20 967.70 969.80 15.6M
2021-06-18 1,001.70 1,007.30 995.30 996.50 16.0M
2021-06-17 1,024.00 1,029.30 1,020.00 1,020.00 6.5M
2021-06-16 1,018.70 1,030.70 1,017.70 1,023.00 7.6M
2021-06-15 1,013.70 1,019.70 1,008.00 1,017.30 7.0M
2021-06-14 1,026.30 1,029.30 1,016.70 1,019.00 5.5M
2021-06-11 1,024.30 1,025.00 1,012.00 1,020.00 7.9M
2021-06-10 1,018.70 1,026.30 1,013.70 1,024.00 9.4M
2021-06-09 1,027.00 1,029.30 1,018.70 1,026.30 8.2M
2021-06-08 1,022.00 1,033.30 1,020.00 1,023.30 9.4M
2021-06-07 1,025.30 1,032.30 1,022.00 1,029.30 6.9M
2021-06-04 1,020.00 1,025.30 1,015.30 1,025.30 7.4M
2021-06-03 1,028.30 1,035.00 1,017.00 1,022.30 11.0M
2021-06-02 1,002.30 1,024.00 997.00 1,023.30 14.9M
2021-06-01 1,001.30 1,002.30 988.00 994.80 9.0M
2021-05-31 993.80 1,004.00 992.30 994.70 9.6M
2021-05-28 986.00 1,008.00 983.70 1,005.30 20.0M
2021-05-27 982.30 985.70 970.00 970.00 30.7M
2021-05-26 979.00 982.80 975.50 981.20 9.3M
2021-05-25 985.70 986.70 979.30 986.30 8.7M
2021-05-24 972.80 987.00 972.00 981.80 9.1M
2021-05-21 970.30 974.80 967.70 970.50 10.2M
2021-05-20 976.70 976.70 969.20 973.80 9.4M
2021-05-19 974.00 980.80 972.30 978.70 10.7M
2021-05-18 984.70 990.70 978.20 986.30 11.3M
2021-05-17 981.70 986.70 969.50 977.80 8.9M
2021-05-14 971.70 985.00 971.70 978.30 11.9M
2021-05-13 964.50 973.70 957.00 960.30 13.6M
2021-05-12 992.00 992.30 956.30 968.20 21.4M
2021-05-11 1,002.00 1,006.70 993.00 997.80 15.4M
2021-05-10 1,007.00 1,013.30 995.00 1,003.70 19.7M
2021-05-07 1,049.70 1,059.30 994.00 1,010.30 32.2M
2021-05-06 1,030.00 1,057.00 1,025.00 1,052.00 22.9M
2021-04-30 997.50 1,012.00 994.80 1,006.70 12.6M
2021-04-28 995.50 998.30 991.70 995.70 7.7M
2021-04-27 998.20 1,001.30 989.50 990.80 10.8M
2021-04-26 1,007.00 1,012.30 1,001.30 1,004.00 6.4M
2021-04-23 998.80 1,002.70 996.00 1,002.70 7.3M
2021-04-22 1,007.30 1,010.00 997.70 1,004.30 6.6M
2021-04-21 986.70 1,002.00 985.30 997.30 12.1M
2021-04-20 1,013.30 1,013.30 1,001.30 1,004.00 10.4M
2021-04-19 1,022.00 1,023.00 1,015.00 1,019.00 5.9M
2021-04-16 1,017.30 1,024.30 1,013.30 1,022.30 6.3M
2021-04-15 1,016.00 1,027.00 1,014.00 1,014.30 5.4M
2021-04-14 1,017.70 1,017.70 1,009.70 1,010.30 6.3M
2021-04-13 1,026.70 1,034.00 1,020.00 1,021.30 8.8M
2021-04-12 1,016.70 1,031.30 1,015.70 1,022.70 10.3M
2021-04-09 1,023.30 1,028.70 1,015.30 1,015.30 9.5M
2021-04-08 1,026.70 1,032.30 1,017.00 1,022.00 9.7M
2021-04-07 1,036.70 1,040.00 1,027.30 1,037.70 10.5M
2021-04-06 1,047.30 1,049.30 1,027.30 1,031.70 11.2M
2021-04-05 1,012.70 1,043.30 1,009.00 1,043.30 13.9M
2021-04-02 1,033.00 1,035.70 1,002.70 1,012.70 12.1M
2021-04-01 1,043.70 1,045.00 1,019.00 1,023.30 15.6M
2021-03-31 1,055.70 1,058.70 1,043.30 1,043.30 14.6M
2021-03-30 1,060.70 1,071.00 1,055.00 1,060.00 16.6M
2021-03-29 1,089.70 1,093.30 1,081.70 1,091.70 21.8M
2021-03-26 1,076.70 1,085.00 1,072.70 1,079.00 14.2M
2021-03-25 1,056.00 1,076.00 1,055.30 1,066.30 12.5M
2021-03-24 1,065.00 1,065.00 1,041.00 1,049.30 18.6M
2021-03-23 1,097.30 1,099.30 1,075.00 1,075.70 13.9M
2021-03-22 1,066.30 1,097.00 1,064.30 1,092.30 20.2M
2021-03-19 1,063.00 1,075.70 1,059.00 1,070.30 25.2M
2021-03-18 1,069.30 1,074.30 1,066.70 1,071.70 12.1M
2021-03-17 1,062.70 1,073.00 1,059.30 1,067.70 8.8M
2021-03-16 1,075.70 1,079.70 1,062.30 1,068.30 16.0M
2021-03-15 1,067.30 1,078.30 1,067.00 1,073.00 13.6M
2021-03-12 1,056.00 1,063.70 1,050.00 1,063.70 18.7M
2021-03-11 1,050.00 1,063.70 1,044.00 1,046.70 17.1M
2021-03-10 1,039.70 1,049.30 1,036.70 1,048.30 15.7M
2021-03-09 1,020.30 1,047.70 1,020.00 1,047.00 25.7M
2021-03-08 1,019.30 1,029.30 1,010.70 1,015.00 17.2M
2021-03-05 1,016.70 1,016.70 997.70 1,012.30 14.6M
2021-03-04 1,017.00 1,021.00 1,004.70 1,011.70 14.7M
2021-03-03 1,000.00 1,025.00 998.00 1,025.00 16.5M
2021-03-02 1,014.30 1,015.00 992.30 997.80 13.7M
2021-03-01 1,006.70 1,012.00 999.30 1,005.70 13.0M
2021-02-26 1,002.00 1,011.30 996.80 1,001.00 20.1M
2021-02-25 1,023.30 1,026.70 1,014.00 1,014.00 14.3M
2021-02-24 1,000.00 1,013.00 994.50 1,006.70 19.1M
2021-02-22 998.50 1,011.70 994.20 994.20 15.3M
2021-02-19 982.30 986.20 977.70 981.20 16.1M
2021-02-18 999.70 1,015.00 987.20 992.30 20.6M
2021-02-17 977.50 995.70 975.00 994.70 20.9M
2021-02-16 966.80 979.70 966.70 973.70 17.0M
2021-02-15 955.00 968.20 955.00 962.70 12.2M
2021-02-12 955.00 956.20 945.30 951.00 10.0M
2021-02-10 946.70 958.30 944.00 954.30 11.8M
2021-02-09 950.00 956.70 941.70 947.50 14.9M
2021-02-08 923.30 946.20 922.80 946.00 22.2M
2021-02-05 906.70 916.70 899.20 916.50 17.9M
2021-02-04 890.30 902.80 889.30 900.30 18.9M
2021-02-03 895.00 905.30 887.20 892.70 16.7M
2021-02-02 884.70 889.80 881.00 886.70 9.1M
2021-02-01 881.30 890.50 880.70 884.20 9.2M
2021-01-29 896.70 900.20 880.50 882.50 16.6M
2021-01-28 888.00 902.30 886.00 894.80 40.6M
2021-01-27 909.50 918.80 908.70 915.20 15.0M
2021-01-26 903.30 912.30 901.50 908.30 16.1M
2021-01-25 898.30 905.00 897.00 902.50 9.2M
2021-01-22 894.30 898.70 892.80 894.50 10.4M
2021-01-21 899.70 906.00 897.30 898.70 14.0M
2021-01-20 893.00 896.50 888.00 892.70 11.2M
2021-01-19 886.00 895.30 885.30 890.30 10.7M
2021-01-18 886.50 891.70 883.00 887.30 9.5M
2021-01-15 898.80 899.80 894.70 896.70 11.6M
2021-01-14 900.00 907.30 892.70 897.00 18.9M
2021-01-13 876.70 899.30 873.30 899.30 20.1M
2021-01-12 874.00 876.70 862.20 876.70 15.9M
2021-01-08 871.00 876.30 868.70 876.00 16.6M
2021-01-07 860.20 878.00 858.30 870.70 24.9M
2021-01-06 840.00 850.30 838.80 846.70 9.8M
2021-01-05 838.30 841.20 835.70 838.00 9.4M
2021-01-04 849.00 849.70 836.00 843.00 9.9M