日本电报电话公司

9432
🏛️ 日本 →
155.40
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
09:00 158.80 159.00 158.60 158.60 21,809.6K
09:05 158.60 158.80 158.40 158.70 3,273.3K
09:10 158.70 158.70 158.40 158.50 2,760.2K
09:15 158.50 158.60 158.30 158.60 1,336.6K
09:20 158.60 158.70 158.40 158.60 1,035.6K
09:25 158.50 158.60 158.30 158.30 909.0K
09:30 158.40 158.50 158.30 158.40 551.0K
09:35 158.40 158.60 158.30 158.60 1,659.6K
09:40 158.60 158.70 158.50 158.50 1,148.9K
09:45 158.60 158.60 158.40 158.50 986.7K
09:50 158.50 158.50 158.20 158.30 1,539.2K
09:55 158.40 158.50 158.30 158.40 991.2K
10:00 158.40 158.40 158.20 158.40 1,325.1K
10:05 158.40 158.40 158.20 158.30 377.4K
10:10 158.30 158.30 158.10 158.20 1,639.7K
10:15 158.30 158.40 158.20 158.40 517.7K
10:20 158.40 158.50 158.30 158.40 1,828.6K
10:25 158.40 158.50 158.40 158.50 1,127.2K
10:30 158.50 158.60 158.40 158.40 738.4K
10:35 158.50 158.50 158.30 158.30 1,043.7K
10:40 158.40 158.40 158.30 158.40 1,158.4K
10:45 158.40 158.50 158.30 158.50 1,031.7K
10:50 158.40 158.60 158.40 158.60 1,079.2K
10:55 158.50 158.50 158.40 158.50 283.4K
11:00 158.50 158.60 158.30 158.60 1,284.8K
11:05 158.50 158.60 158.40 158.50 664.1K
11:10 158.40 158.40 158.30 158.40 2,731.1K
11:15 158.40 158.40 158.20 158.30 717.3K
11:20 158.30 158.40 158.20 158.40 456.5K
11:25 158.40 158.40 158.20 158.30 566.6K
11:30 158.40 158.40 158.40 158.40 4,040.2K
12:30 158.70 158.70 158.40 158.50 12,069.6K
12:35 158.60 158.60 158.40 158.50 1,428.1K
12:40 158.50 158.60 158.40 158.60 1,416.8K
12:45 158.60 158.60 158.50 158.50 1,322.1K
12:50 158.50 158.70 158.50 158.70 1,293.6K
12:55 158.70 158.70 158.60 158.70 703.0K
13:00 158.70 158.80 158.60 158.80 1,148.5K
13:05 158.70 158.90 158.70 158.80 1,054.5K
13:10 158.80 159.00 158.80 159.00 2,105.8K
13:15 159.00 159.00 158.80 158.80 1,786.1K
13:20 158.90 158.90 158.80 158.90 660.8K
13:25 158.90 158.90 158.80 158.90 585.3K
13:30 158.90 158.90 158.80 158.90 1,548.8K
13:35 158.80 158.90 158.80 158.90 587.6K
13:40 158.90 158.90 158.80 158.90 613.5K
13:45 158.90 158.90 158.80 158.90 682.0K
13:50 158.90 158.90 158.80 158.90 1,107.2K
13:55 158.80 158.90 158.80 158.80 407.0K
14:00 158.90 158.90 158.80 158.90 714.2K
14:05 158.90 158.90 158.80 158.90 1,039.7K
14:10 158.90 159.00 158.80 159.00 1,129.8K
14:15 158.90 159.10 158.90 159.00 2,162.2K
14:20 158.90 159.00 158.90 158.90 1,177.2K
14:25 158.90 159.00 158.90 158.90 1,674.3K
14:30 158.90 158.90 158.80 158.90 1,343.3K
14:35 158.90 158.90 158.80 158.90 1,304.4K
14:40 158.90 158.90 158.60 158.60 2,754.2K
14:45 158.60 158.70 158.60 158.70 931.0K
14:50 158.70 158.80 158.60 158.80 1,046.8K
14:55 158.80 158.80 158.70 158.80 2,040.3K
15:00 158.70 158.80 158.70 158.80 961.5K
15:05 158.80 158.90 158.70 158.80 2,251.9K
15:10 158.70 158.80 158.70 158.80 688.6K
15:15 158.80 158.80 158.70 158.80 1,547.2K
15:20 158.70 158.90 158.60 158.70 3,375.4K
15:30 158.30 158.30 158.30 158.30 46,856.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 157.70 157.80 155.40 155.40 197.0M
2025-09-26 157.80 159.10 156.80 159.10 202.8M
2025-09-25 158.60 159.10 158.10 158.30 164.1M
2025-09-24 158.20 158.70 157.60 157.90 179.2M
2025-09-22 158.20 159.20 158.10 158.20 140.2M
2025-09-19 159.90 160.20 158.00 158.00 318.0M
2025-09-18 160.70 161.00 159.60 159.90 156.1M
2025-09-17 160.50 161.20 159.70 161.00 151.3M
2025-09-16 160.40 161.70 160.00 161.00 135.7M
2025-09-12 162.30 162.50 160.90 161.50 151.2M
2025-09-11 162.40 162.80 160.90 161.70 138.0M
2025-09-10 160.00 162.30 159.60 161.30 185.6M
2025-09-09 159.10 160.00 158.20 158.20 138.5M
2025-09-08 159.70 160.20 158.80 158.80 140.5M
2025-09-05 159.50 160.00 158.70 159.20 130.3M
2025-09-04 157.80 159.50 157.60 159.10 111.2M
2025-09-03 159.80 160.30 157.10 157.50 163.9M
2025-09-02 158.30 160.10 158.30 159.80 132.7M
2025-09-01 155.80 158.00 155.30 158.00 118.0M
2025-08-29 156.30 156.50 155.60 155.80 140.9M
2025-08-28 156.50 158.00 156.30 157.30 128.8M
2025-08-27 156.50 158.20 156.20 157.80 137.0M
2025-08-26 159.30 159.80 156.50 156.50 193.5M
2025-08-25 162.90 163.00 159.70 159.90 156.0M
2025-08-22 163.00 163.70 162.00 162.90 98.3M
2025-08-21 165.00 165.00 163.00 163.00 132.0M
2025-08-20 166.00 167.20 165.00 165.00 141.4M
2025-08-19 164.10 165.50 163.60 165.50 146.6M
2025-08-18 164.00 166.00 163.80 164.60 178.5M
2025-08-15 162.50 163.70 162.10 163.00 147.8M
2025-08-14 164.00 164.20 160.90 162.00 163.8M
2025-08-13 164.00 164.00 161.70 162.90 226.8M
2025-08-12 160.50 163.70 160.20 163.00 274.0M
2025-08-08 157.80 160.30 157.50 160.00 286.7M
2025-08-07 153.50 157.80 153.20 156.50 251.8M
2025-08-06 154.00 155.60 152.00 153.10 207.5M
2025-08-05 153.00 155.00 152.70 154.30 111.0M
2025-08-04 153.60 154.40 152.90 153.10 140.4M
2025-08-01 152.40 155.90 152.30 155.90 158.9M
2025-07-31 152.00 152.80 151.60 152.70 99.9M
2025-07-30 151.10 151.70 150.50 151.40 92.2M
2025-07-29 151.50 151.80 150.50 151.10 105.1M
2025-07-28 152.40 153.00 151.40 151.40 115.6M
2025-07-25 153.10 154.00 152.10 152.10 109.8M
2025-07-24 152.90 153.40 152.30 152.70 109.7M
2025-07-23 151.50 153.50 150.00 151.90 195.8M
2025-07-22 151.90 151.90 149.80 150.00 122.9M
2025-07-18 150.40 151.10 150.30 150.90 89.3M
2025-07-17 150.10 150.40 149.70 150.40 131.6M
2025-07-16 150.70 151.20 150.20 150.20 103.7M
2025-07-15 151.00 151.30 150.20 150.20 100.6M
2025-07-14 152.00 152.40 151.00 151.00 107.8M
2025-07-11 153.30 154.00 152.70 152.80 118.2M
2025-07-10 154.50 154.60 152.30 152.60 159.8M
2025-07-09 156.90 156.90 153.80 154.10 130.8M
2025-07-08 155.00 156.90 155.00 155.60 170.0M
2025-07-07 155.40 156.40 154.20 155.30 127.3M
2025-07-04 154.10 154.40 153.50 153.90 85.2M
2025-07-03 153.60 154.80 152.80 154.30 114.4M
2025-07-02 152.30 155.60 152.20 155.50 159.6M
2025-07-01 155.20 155.30 152.30 152.90 114.5M
2025-06-30 152.80 154.50 152.30 154.00 195.7M
2025-06-27 149.30 151.40 149.10 151.00 167.9M
2025-06-26 149.30 149.70 148.00 149.30 168.1M
2025-06-25 151.20 151.50 149.70 149.90 139.2M
2025-06-24 151.10 151.90 150.40 150.90 113.1M
2025-06-23 152.00 152.20 150.30 150.30 110.6M
2025-06-20 153.80 153.90 152.10 152.30 185.3M
2025-06-19 154.00 154.30 153.20 154.30 79.5M
2025-06-18 152.50 154.00 152.20 153.80 131.6M
2025-06-17 154.50 154.90 153.40 153.50 131.5M
2025-06-16 155.00 155.70 154.50 155.00 92.4M
2025-06-13 155.10 155.80 154.40 154.70 136.5M
2025-06-12 156.50 156.70 155.70 155.90 100.3M
2025-06-11 157.50 157.70 156.00 156.40 97.7M
2025-06-10 158.90 159.20 157.10 157.10 130.6M
2025-06-09 158.50 159.00 158.20 158.40 85.6M
2025-06-06 157.70 159.10 157.50 158.50 128.5M
2025-06-05 158.00 158.10 156.10 157.00 166.6M
2025-06-04 158.90 159.10 157.40 158.50 136.7M
2025-06-03 158.00 159.00 156.80 158.90 154.5M
2025-06-02 160.00 160.20 156.80 157.00 164.8M
2025-05-30 155.70 160.60 155.10 160.40 365.6M
2025-05-29 155.00 156.80 154.80 155.90 188.0M
2025-05-28 153.00 155.50 152.40 155.00 231.4M
2025-05-27 152.10 152.40 151.10 151.40 103.4M
2025-05-26 151.40 152.90 151.20 152.10 111.7M
2025-05-23 151.10 151.50 150.40 150.80 115.4M
2025-05-22 152.00 152.50 150.80 150.90 102.5M
2025-05-21 154.00 154.10 152.10 152.60 134.9M
2025-05-20 155.40 155.40 153.10 153.10 151.5M
2025-05-19 154.20 154.30 152.80 154.30 110.1M
2025-05-16 154.50 154.90 153.30 154.20 135.3M
2025-05-15 154.20 154.20 152.20 153.00 160.7M
2025-05-14 152.50 153.20 150.70 153.10 177.3M
2025-05-13 156.90 157.00 152.60 152.70 207.8M
2025-05-12 153.90 156.90 152.00 156.60 241.4M
2025-05-09 153.20 157.20 151.00 153.80 541.2M
2025-05-08 152.00 152.50 148.90 148.90 219.7M
2025-05-07 152.40 153.30 151.70 152.10 224.8M
2025-05-02 150.30 151.50 150.10 151.10 140.3M
2025-05-01 150.10 150.30 149.10 149.80 112.2M
2025-04-30 149.80 150.10 148.70 149.30 174.2M
2025-04-28 148.10 149.20 148.00 149.00 111.8M
2025-04-25 147.30 148.70 146.80 147.60 159.1M
2025-04-24 149.20 149.90 145.70 146.10 211.5M
2025-04-23 150.90 151.20 149.80 150.30 165.6M
2025-04-22 148.50 150.00 148.00 149.90 106.7M
2025-04-21 150.00 150.00 148.10 148.50 78.0M
2025-04-18 149.00 150.30 148.70 150.30 152.5M
2025-04-17 148.00 148.20 146.90 148.00 120.4M
2025-04-16 146.40 147.70 145.70 147.70 123.5M
2025-04-15 147.80 147.90 146.10 146.20 115.2M
2025-04-14 147.50 147.50 146.20 147.10 138.0M
2025-04-11 144.00 146.60 143.80 146.30 231.5M
2025-04-10 145.60 146.80 142.40 146.80 327.9M
2025-04-09 142.80 143.50 140.80 142.60 255.1M
2025-04-08 140.70 144.00 140.00 143.70 260.0M
2025-04-07 138.50 140.70 135.20 138.90 364.3M
2025-04-04 142.00 144.40 141.50 144.10 263.8M
2025-04-03 140.50 142.50 140.30 142.50 239.5M
2025-04-02 144.50 144.60 142.60 142.70 213.9M
2025-04-01 145.20 145.80 144.50 144.50 166.5M
2025-03-31 145.50 145.90 144.70 144.70 243.2M
2025-03-28 147.50 147.90 146.30 146.60 181.3M
2025-03-27 148.80 150.00 148.70 150.00 185.6M
2025-03-26 148.40 149.20 148.00 148.80 145.1M
2025-03-25 148.00 148.80 147.50 147.50 136.6M
2025-03-24 148.90 149.10 147.60 147.60 112.2M
2025-03-21 150.00 150.00 148.50 149.00 235.6M
2025-03-19 149.30 150.40 149.10 150.00 102.4M
2025-03-18 148.70 149.80 148.40 149.40 135.8M
2025-03-17 147.70 148.80 147.50 147.80 130.5M
2025-03-14 148.00 148.40 147.50 147.70 148.2M
2025-03-13 147.60 148.60 147.30 148.40 114.6M
2025-03-12 147.00 147.90 146.50 147.70 129.1M
2025-03-11 147.00 147.70 146.10 147.60 172.7M
2025-03-10 147.00 147.40 146.40 147.40 126.3M
2025-03-07 146.10 146.70 145.60 146.10 157.9M
2025-03-06 146.90 147.70 146.30 146.50 132.2M
2025-03-05 147.10 147.80 146.50 146.90 114.7M
2025-03-04 146.20 147.80 146.20 147.10 120.8M
2025-03-03 145.80 147.20 145.60 147.10 115.2M
2025-02-28 147.70 147.80 145.40 145.40 212.3M
2025-02-27 147.80 148.10 147.00 147.80 94.2M
2025-02-26 147.40 148.00 146.80 147.40 113.5M
2025-02-25 147.30 147.50 146.40 146.90 144.8M
2025-02-21 146.10 147.30 146.10 147.30 150.4M
2025-02-20 146.80 147.00 145.50 146.00 151.0M
2025-02-19 148.90 149.00 146.80 147.00 129.5M
2025-02-18 147.60 149.30 147.40 149.00 107.1M
2025-02-17 146.40 148.20 146.30 147.60 105.7M
2025-02-14 147.50 147.90 146.70 146.90 128.6M
2025-02-13 145.40 147.70 145.30 147.30 156.8M
2025-02-12 146.60 146.60 144.50 145.20 281.6M
2025-02-10 147.00 147.10 145.10 145.10 332.0M
2025-02-07 150.00 150.10 146.20 146.90 283.1M
2025-02-06 151.90 152.00 149.80 150.00 241.2M
2025-02-05 151.50 152.60 151.30 151.90 130.7M
2025-02-04 152.40 153.10 150.80 151.40 173.7M
2025-02-03 152.00 152.70 150.80 151.80 203.5M
2025-01-31 152.10 153.40 151.50 152.70 156.9M
2025-01-30 153.20 153.40 151.90 153.10 115.4M
2025-01-29 153.40 154.10 152.90 153.20 133.5M
2025-01-28 153.60 154.80 152.30 153.90 185.6M
2025-01-27 151.40 153.60 151.10 153.00 199.5M
2025-01-24 151.30 152.20 150.60 150.80 154.6M
2025-01-23 150.20 151.80 149.10 151.30 181.7M
2025-01-22 150.30 150.90 150.10 150.60 114.4M
2025-01-21 152.00 152.20 150.40 150.40 102.8M
2025-01-20 151.00 152.30 150.60 151.60 85.7M
2025-01-17 151.40 151.50 150.20 150.80 160.2M
2025-01-16 153.40 153.80 152.00 152.00 146.1M
2025-01-15 154.50 154.70 153.30 153.60 113.1M
2025-01-14 154.10 155.10 153.10 154.20 156.7M
2025-01-10 155.00 155.70 153.60 153.70 133.8M
2025-01-09 156.20 156.50 155.20 155.50 120.4M
2025-01-08 157.00 157.20 156.10 156.40 132.0M
2025-01-07 157.10 157.80 156.50 157.50 136.0M
2025-01-06 159.10 159.30 156.10 157.00 184.9M