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
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
2022-12-30 150.72 152.20 150.48 150.48 74.0M
2022-12-29 151.64 151.68 150.24 151.12 71.9M
2022-12-28 152.56 152.80 151.44 151.96 59.5M
2022-12-27 152.20 152.32 151.40 151.44 43.7M
2022-12-26 151.80 152.20 151.00 151.24 50.4M
2022-12-23 152.08 152.56 151.60 152.20 102.7M
2022-12-22 150.40 151.80 149.80 151.48 124.6M
2022-12-21 149.48 150.60 149.16 149.32 164.8M
2022-12-20 149.40 150.64 147.60 149.08 180.2M
2022-12-19 149.24 150.72 149.24 150.24 101.3M
2022-12-16 150.28 150.56 148.84 149.24 234.4M
2022-12-15 150.36 151.00 150.08 150.84 91.6M
2022-12-14 150.24 150.76 149.60 150.36 81.4M
2022-12-13 149.44 150.40 149.28 150.20 89.0M
2022-12-12 149.40 149.92 149.04 149.20 85.8M
2022-12-09 150.04 151.56 149.52 150.12 167.0M
2022-12-08 149.20 149.88 147.88 147.88 139.5M
2022-12-07 149.44 149.44 148.52 148.80 111.3M
2022-12-06 150.00 150.36 149.16 149.60 120.7M
2022-12-05 149.92 150.00 147.48 148.52 162.2M
2022-12-02 150.32 150.32 148.64 148.92 210.7M
2022-12-01 152.88 153.52 152.40 152.76 108.0M
2022-11-30 154.20 154.20 152.80 152.80 185.2M
2022-11-29 154.56 154.72 153.08 153.56 118.8M
2022-11-28 156.28 156.28 154.88 155.16 84.6M
2022-11-25 156.00 156.00 154.92 155.44 101.2M
2022-11-24 156.80 157.32 155.12 155.28 191.2M
2022-11-22 155.20 156.80 155.16 156.20 132.6M
2022-11-21 154.56 154.84 153.20 153.72 91.8M
2022-11-18 151.00 154.40 150.80 153.88 150.1M
2022-11-17 151.96 152.24 150.40 150.40 139.8M
2022-11-16 149.28 150.76 148.76 150.08 171.8M
2022-11-15 151.76 152.64 150.32 150.32 137.1M
2022-11-14 153.76 153.92 151.20 151.20 223.3M
2022-11-11 158.00 158.28 154.84 154.96 202.2M
2022-11-10 155.60 157.64 155.60 157.24 116.2M
2022-11-09 160.16 160.44 156.60 156.72 168.8M
2022-11-08 161.00 162.20 159.92 162.08 168.9M
2022-11-07 161.08 161.32 159.76 160.16 104.7M
2022-11-04 162.64 163.28 160.12 160.20 176.0M
2022-11-02 162.00 162.40 161.08 162.08 132.6M
2022-11-01 163.92 165.12 161.96 162.48 114.9M
2022-10-31 162.56 164.52 162.56 163.76 123.8M
2022-10-28 162.28 164.20 161.68 163.52 346.9M
2022-10-27 163.28 163.52 161.44 162.00 135.2M
2022-10-26 163.32 165.04 163.24 164.24 109.2M
2022-10-25 161.04 163.36 160.16 162.92 99.4M
2022-10-24 161.36 162.56 159.68 159.68 102.8M
2022-10-21 164.20 165.12 161.32 161.36 118.9M
2022-10-20 161.16 163.92 160.80 163.72 190.5M
2022-10-19 160.88 161.92 160.16 160.96 123.6M
2022-10-18 160.60 160.64 159.08 160.60 124.9M
2022-10-17 159.56 159.92 158.24 158.84 115.9M
2022-10-14 157.68 160.20 157.68 158.76 142.9M
2022-10-13 156.64 157.52 155.80 156.44 144.9M
2022-10-12 159.16 160.72 158.04 158.04 178.7M
2022-10-11 158.16 160.52 158.00 160.00 180.2M
2022-10-07 157.80 159.20 157.60 158.72 119.3M
2022-10-06 159.76 160.44 159.08 159.48 145.3M
2022-10-05 159.36 160.76 158.68 159.12 157.8M
2022-10-04 155.64 158.80 154.56 158.72 160.0M
2022-10-03 155.24 155.64 152.84 153.48 117.5M
2022-09-30 157.12 158.12 156.16 156.24 197.2M
2022-09-29 152.04 157.16 151.76 156.96 175.4M
2022-09-28 152.24 154.04 151.64 153.88 177.3M
2022-09-27 154.20 156.12 153.80 155.04 109.8M
2022-09-26 155.92 156.88 155.00 155.52 176.0M
2022-09-22 154.40 155.00 153.48 154.68 105.6M
2022-09-21 157.44 157.44 154.56 154.80 131.3M
2022-09-20 155.68 157.16 155.28 156.60 139.2M
2022-09-16 154.12 154.40 153.08 153.80 147.5M
2022-09-15 154.08 154.88 153.72 154.52 102.6M
2022-09-14 156.84 156.88 154.88 155.08 145.6M
2022-09-13 157.20 158.04 156.40 157.48 115.9M
2022-09-12 158.24 159.52 158.08 158.48 91.1M
2022-09-09 157.88 158.28 156.20 158.28 184.5M
2022-09-08 154.40 157.40 153.96 157.12 265.5M
2022-09-07 151.12 151.40 149.48 150.60 144.6M
2022-09-06 148.48 149.28 148.44 149.08 97.8M
2022-09-05 150.84 150.92 149.64 149.92 76.4M
2022-09-02 150.92 151.32 149.60 150.80 117.3M
2022-09-01 149.44 150.36 149.08 149.68 117.9M
2022-08-31 150.64 152.04 150.56 150.76 229.3M
2022-08-30 150.72 152.96 150.36 152.44 215.5M
2022-08-29 150.56 150.60 148.92 150.12 118.5M
2022-08-26 150.60 151.60 149.84 150.60 125.0M
2022-08-25 151.40 152.08 150.88 151.28 85.0M
2022-08-24 151.12 151.52 150.60 151.32 96.9M
2022-08-23 151.80 152.00 150.68 151.72 105.4M
2022-08-22 150.76 151.60 149.64 151.60 111.1M
2022-08-19 149.12 150.52 149.12 150.44 88.2M
2022-08-18 150.68 150.72 148.84 149.52 108.5M
2022-08-17 147.00 149.72 146.96 149.24 134.9M
2022-08-16 147.88 148.60 147.44 147.44 78.9M
2022-08-15 147.64 149.16 147.36 148.68 109.6M
2022-08-12 150.32 151.12 147.84 147.92 205.3M
2022-08-10 149.20 150.80 148.52 149.76 93.0M
2022-08-09 152.68 152.68 148.80 148.80 138.1M
2022-08-08 150.60 152.92 150.20 151.64 97.0M
2022-08-05 149.32 151.56 149.28 151.36 80.7M
2022-08-04 150.76 151.00 149.32 149.88 100.5M
2022-08-03 150.60 151.12 149.04 149.88 87.3M
2022-08-02 150.96 151.80 149.72 149.88 118.3M
2022-08-01 152.00 152.32 150.88 152.04 111.5M
2022-07-29 154.72 154.96 152.28 152.28 148.5M
2022-07-28 155.40 155.48 154.48 155.40 112.2M
2022-07-27 155.48 155.84 154.60 155.12 90.4M
2022-07-26 155.20 155.56 154.72 154.92 86.7M
2022-07-25 155.08 156.44 155.00 155.48 90.3M
2022-07-22 155.88 157.20 155.80 156.64 93.0M
2022-07-21 155.00 156.60 154.72 156.24 111.9M
2022-07-20 155.12 155.88 154.68 155.84 106.2M
2022-07-19 156.12 157.04 154.96 154.96 110.3M
2022-07-15 157.36 157.88 155.60 156.60 88.8M
2022-07-14 155.60 156.32 155.04 156.20 98.7M
2022-07-13 156.88 157.84 155.32 156.24 101.8M
2022-07-12 158.00 158.52 156.24 156.64 119.6M
2022-07-11 154.80 156.60 154.68 156.56 101.2M
2022-07-08 153.28 155.08 153.04 153.20 154.2M
2022-07-07 153.92 154.76 153.20 153.88 112.6M
2022-07-06 153.80 154.40 152.60 153.04 141.0M
2022-07-05 156.56 156.72 155.56 155.88 115.7M
2022-07-04 155.20 156.56 154.88 156.52 84.6M
2022-07-01 157.36 157.56 154.44 155.40 119.1M
2022-06-30 155.80 157.48 155.76 155.84 159.7M
2022-06-29 158.76 159.00 156.04 156.88 438.4M
2022-06-28 156.68 159.72 156.20 158.68 171.8M
2022-06-27 156.00 157.16 154.20 155.52 163.8M
2022-06-24 159.96 159.96 155.80 157.96 146.5M
2022-06-23 158.00 159.92 157.76 159.44 137.6M
2022-06-22 154.00 157.52 153.88 157.36 164.8M
2022-06-21 153.36 154.12 152.44 153.36 120.6M
2022-06-20 151.20 153.84 151.00 153.16 115.8M
2022-06-17 153.48 154.40 151.64 152.44 186.3M
2022-06-16 152.20 155.64 152.20 154.60 111.4M
2022-06-15 153.80 155.76 152.96 152.96 143.0M
2022-06-14 155.40 156.36 154.08 154.84 146.9M
2022-06-13 156.04 157.92 156.04 157.64 100.0M
2022-06-10 156.00 158.52 155.64 157.64 160.1M
2022-06-09 158.56 158.92 156.60 156.92 137.2M
2022-06-08 157.08 158.08 156.32 158.08 136.6M
2022-06-07 157.60 157.60 156.24 156.92 107.6M
2022-06-06 156.96 157.36 155.88 157.08 87.6M
2022-06-03 157.36 158.00 155.44 156.28 121.1M
2022-06-02 158.56 158.80 156.64 157.60 108.6M
2022-06-01 157.60 159.20 157.24 159.20 129.5M
2022-05-31 159.80 160.40 156.44 156.44 426.6M
2022-05-30 160.24 160.80 158.08 159.56 444.8M
2022-05-27 161.48 162.20 159.24 159.84 154.4M
2022-05-26 159.04 160.76 158.84 160.68 135.4M
2022-05-25 157.60 159.12 156.80 158.52 143.7M
2022-05-24 157.00 157.76 156.44 156.88 104.0M
2022-05-23 155.76 156.60 155.40 156.44 112.1M
2022-05-20 155.28 156.08 154.48 155.40 146.4M
2022-05-19 154.20 155.44 153.32 155.32 128.3M
2022-05-18 153.20 155.88 153.04 155.44 200.1M
2022-05-17 150.84 152.72 150.80 151.68 104.1M
2022-05-16 151.40 153.48 151.36 152.24 124.3M
2022-05-13 150.32 152.00 149.76 151.28 149.8M
2022-05-12 153.44 153.88 150.52 150.52 220.0M
2022-05-11 154.72 155.52 153.60 153.64 121.5M
2022-05-10 153.88 155.40 153.60 154.04 151.7M
2022-05-09 154.48 155.24 151.08 153.68 219.0M
2022-05-06 152.64 155.00 152.52 154.32 211.7M
2022-05-02 152.12 154.32 152.08 153.44 119.5M
2022-04-28 148.24 154.36 148.24 153.88 188.5M
2022-04-27 150.52 151.48 149.36 150.04 363.8M
2022-04-26 150.00 151.76 149.84 150.52 134.2M
2022-04-25 150.72 152.16 150.08 151.56 128.5M
2022-04-22 151.04 151.32 149.44 150.88 85.8M
2022-04-21 151.96 152.76 150.96 151.04 115.1M
2022-04-20 150.80 151.88 150.32 151.68 102.8M
2022-04-19 151.52 151.84 149.92 151.16 93.7M
2022-04-18 148.00 149.92 148.00 149.64 76.1M
2022-04-15 149.20 150.70 149.10 150.00 87.3M
2022-04-14 150.40 152.00 149.70 150.90 93.8M
2022-04-13 149.20 150.10 147.70 149.60 165.8M
2022-04-12 149.00 150.60 148.40 150.20 148.4M
2022-04-11 149.50 150.00 147.00 148.00 148.6M
2022-04-08 146.40 150.40 146.30 150.40 296.4M
2022-04-07 145.50 145.50 143.60 144.60 151.1M
2022-04-06 145.80 145.80 144.20 145.00 106.6M
2022-04-05 145.00 146.30 143.90 144.70 158.4M
2022-04-04 146.20 147.00 145.40 146.20 113.0M
2022-04-01 141.60 144.60 141.40 144.40 157.7M
2022-03-31 141.90 143.60 141.10 141.80 175.0M
2022-03-30 144.20 144.80 141.20 143.10 181.0M
2022-03-29 146.30 146.80 144.30 146.80 164.4M
2022-03-28 145.20 146.20 144.70 145.50 114.9M
2022-03-25 145.60 146.00 142.90 144.00 151.1M
2022-03-24 146.00 146.50 145.20 146.00 118.4M
2022-03-23 146.00 146.30 144.70 146.20 145.3M
2022-03-22 141.10 143.70 141.00 143.10 171.0M
2022-03-18 140.00 141.10 139.20 139.40 204.9M
2022-03-17 137.80 140.40 137.80 139.30 175.9M
2022-03-16 140.80 142.10 140.30 140.60 139.7M
2022-03-15 139.20 141.70 139.20 141.20 117.8M
2022-03-14 138.90 140.20 138.20 138.40 119.7M
2022-03-11 136.30 137.30 136.10 136.90 163.2M
2022-03-10 133.70 136.60 133.60 136.60 162.0M
2022-03-09 132.00 136.00 132.00 134.90 162.7M
2022-03-08 134.40 136.20 134.20 134.60 195.3M
2022-03-07 135.60 135.90 133.80 135.10 171.5M
2022-03-04 135.60 137.00 135.00 137.00 173.6M
2022-03-03 135.10 135.90 134.30 135.40 106.2M
2022-03-02 133.40 134.90 132.90 134.00 127.3M
2022-03-01 133.10 134.20 132.50 133.20 98.5M
2022-02-28 131.40 132.60 130.90 131.70 389.8M
2022-02-25 132.20 132.60 130.20 130.40 157.6M
2022-02-24 131.60 133.00 131.00 132.30 148.8M
2022-02-22 132.00 132.80 131.20 132.40 105.1M
2022-02-21 132.00 133.30 131.60 133.20 79.8M
2022-02-18 131.20 132.90 131.20 131.80 93.2M
2022-02-17 133.50 133.70 131.00 131.50 125.2M
2022-02-16 133.00 133.50 132.40 132.90 94.1M
2022-02-15 132.50 133.40 131.10 131.40 102.4M
2022-02-14 131.40 132.30 130.50 131.90 103.2M
2022-02-10 132.60 132.60 131.30 131.90 137.3M
2022-02-09 133.20 133.40 131.70 131.70 160.9M
2022-02-08 134.70 134.80 133.60 134.40 151.7M
2022-02-07 133.90 135.10 133.50 134.00 97.0M
2022-02-04 134.20 135.60 134.10 134.50 109.4M
2022-02-03 133.20 134.70 132.50 133.50 177.8M
2022-02-02 131.10 132.00 130.80 131.30 107.2M
2022-02-01 130.50 132.30 130.20 132.00 98.7M
2022-01-31 130.20 131.10 129.30 130.70 134.3M
2022-01-28 128.00 129.80 128.00 129.60 124.8M
2022-01-27 128.30 129.00 127.40 127.60 183.2M
2022-01-26 130.40 130.80 128.80 128.80 113.5M
2022-01-25 131.20 131.70 130.20 131.40 136.8M
2022-01-24 130.80 131.60 129.90 130.60 126.2M
2022-01-21 129.80 131.10 128.80 130.50 129.7M
2022-01-20 129.80 131.60 129.40 130.00 155.2M
2022-01-19 130.20 130.60 128.60 128.80 121.8M
2022-01-18 131.30 131.30 129.50 129.60 92.3M
2022-01-17 131.50 132.00 131.10 131.30 74.7M
2022-01-14 130.80 131.20 129.50 130.90 132.5M
2022-01-13 133.00 133.10 131.20 131.20 95.7M
2022-01-12 131.80 132.90 131.20 132.40 125.6M
2022-01-11 131.60 133.00 131.40 132.30 89.2M
2022-01-07 133.20 134.30 131.30 131.80 144.7M
2022-01-06 131.80 132.80 131.30 132.10 185.9M
2022-01-05 128.50 130.90 128.10 130.60 162.1M
2022-01-04 126.80 127.90 126.00 127.70 96.3M