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
2024-12-30 158.60 159.50 157.60 158.00 129.2M
2024-12-27 156.00 157.90 155.80 157.80 144.0M
2024-12-26 154.00 155.30 153.90 155.30 126.6M
2024-12-25 154.10 154.30 152.70 154.10 133.7M
2024-12-24 155.20 155.30 154.20 154.40 74.9M
2024-12-23 155.80 156.10 154.80 155.40 110.1M
2024-12-20 155.70 157.40 155.40 155.60 198.0M
2024-12-19 153.90 155.60 153.20 155.20 110.7M
2024-12-18 155.70 155.80 154.60 154.90 88.8M
2024-12-17 155.00 156.60 154.90 155.80 119.2M
2024-12-16 155.80 155.90 154.70 154.90 83.5M
2024-12-13 155.00 156.00 154.40 155.30 132.3M
2024-12-12 155.60 156.90 155.30 156.00 134.3M
2024-12-11 155.10 155.70 154.50 155.60 117.5M
2024-12-10 157.60 157.60 154.70 155.00 135.1M
2024-12-09 156.80 157.40 155.10 155.40 139.2M
2024-12-06 156.20 157.60 155.90 156.80 134.6M
2024-12-05 155.80 156.20 154.70 155.60 151.8M
2024-12-04 157.00 157.20 155.60 156.50 137.4M
2024-12-03 154.70 157.00 154.70 156.90 169.7M
2024-12-02 154.70 155.80 153.60 155.20 128.0M
2024-11-29 154.50 154.50 153.40 153.40 97.7M
2024-11-28 151.60 154.50 151.50 154.50 120.0M
2024-11-27 153.50 153.80 151.80 152.60 156.1M
2024-11-26 154.10 154.60 153.30 154.30 106.1M
2024-11-25 156.00 156.20 153.70 154.80 253.4M
2024-11-22 156.50 156.80 155.20 156.00 133.5M
2024-11-21 156.20 157.40 155.30 156.90 123.4M
2024-11-20 156.90 157.00 154.80 155.90 115.6M
2024-11-19 155.40 156.60 155.10 156.00 125.9M
2024-11-18 154.00 155.40 153.80 155.20 133.8M
2024-11-15 151.70 155.10 151.40 154.60 226.0M
2024-11-14 151.10 152.30 151.00 151.60 140.6M
2024-11-13 152.00 152.90 150.20 151.80 183.2M
2024-11-12 151.20 152.50 150.80 151.80 152.0M
2024-11-11 151.40 151.90 150.50 151.20 128.3M
2024-11-08 153.00 154.80 150.80 151.40 246.1M
2024-11-07 146.10 152.30 146.10 151.20 369.8M
2024-11-06 146.50 147.60 146.00 146.70 177.1M
2024-11-05 147.40 147.50 145.70 147.00 135.5M
2024-11-01 147.00 148.00 146.70 147.40 122.3M
2024-10-31 147.70 148.20 147.40 147.70 164.6M
2024-10-30 147.10 148.30 147.10 147.70 234.7M
2024-10-29 147.20 148.30 147.10 147.40 112.1M
2024-10-28 145.00 147.20 144.70 146.80 151.1M
2024-10-25 145.90 146.10 144.90 145.40 117.5M
2024-10-24 145.00 146.00 144.80 145.90 137.7M
2024-10-23 145.60 146.50 145.50 145.50 121.9M
2024-10-22 145.50 145.60 144.50 145.60 203.5M
2024-10-21 147.00 147.10 145.60 145.70 160.7M
2024-10-18 147.50 148.00 147.00 147.00 123.6M
2024-10-17 148.20 148.40 147.70 148.00 123.7M
2024-10-16 147.10 148.60 146.90 148.30 149.2M
2024-10-15 148.80 149.20 147.10 147.10 199.5M
2024-10-11 148.70 149.80 147.90 148.00 172.4M
2024-10-10 150.10 151.40 149.70 149.90 165.2M
2024-10-09 149.20 149.90 148.30 149.00 156.1M
2024-10-08 148.40 149.20 147.70 148.30 149.3M
2024-10-07 149.70 149.90 148.80 149.60 144.3M
2024-10-04 148.40 148.90 147.50 148.40 157.4M
2024-10-03 148.40 149.70 147.50 148.50 168.2M
2024-10-02 146.50 147.50 146.30 147.40 193.8M
2024-10-01 147.40 148.00 146.40 147.40 193.4M
2024-09-30 147.10 149.10 146.60 146.80 224.8M
2024-09-27 148.80 150.30 148.10 149.80 195.6M
2024-09-26 148.90 151.30 148.40 151.30 240.2M
2024-09-25 149.70 150.40 148.50 148.50 159.3M
2024-09-24 150.20 151.10 149.60 150.00 151.3M
2024-09-20 150.20 150.70 149.40 149.80 262.0M
2024-09-19 150.00 151.20 149.70 150.20 151.2M
2024-09-18 148.90 149.50 147.90 149.00 146.3M
2024-09-17 148.20 148.70 146.70 148.40 229.6M
2024-09-13 150.00 151.00 148.80 148.80 175.9M
2024-09-12 148.00 150.20 147.30 150.00 267.6M
2024-09-11 150.10 150.50 148.30 149.20 218.1M
2024-09-10 153.70 153.90 150.10 150.20 247.5M
2024-09-09 152.70 154.70 152.50 154.20 170.1M
2024-09-06 156.00 156.90 155.00 155.50 157.2M
2024-09-05 153.60 157.00 153.60 156.90 148.7M
2024-09-04 156.00 156.60 154.00 154.80 218.2M
2024-09-03 156.60 158.80 156.20 158.80 135.0M
2024-09-02 156.00 156.50 155.20 156.50 110.4M
2024-08-30 157.60 157.70 155.50 155.70 207.3M
2024-08-29 156.00 157.90 155.20 157.90 226.1M
2024-08-28 154.30 155.80 154.20 155.20 113.5M
2024-08-27 152.50 155.60 152.50 155.20 132.2M
2024-08-26 152.00 152.70 151.30 152.20 103.8M
2024-08-23 152.20 153.30 151.80 152.00 120.0M
2024-08-22 151.60 152.40 151.20 152.40 95.9M
2024-08-21 150.40 152.00 149.80 152.00 122.8M
2024-08-20 152.00 152.80 151.70 152.00 152.6M
2024-08-19 151.00 152.70 150.30 152.20 131.8M
2024-08-16 151.10 151.80 149.80 151.00 167.5M
2024-08-15 148.20 150.00 147.60 149.30 133.6M
2024-08-14 149.70 150.30 146.60 147.50 209.4M
2024-08-13 147.50 149.60 147.10 148.90 191.8M
2024-08-09 145.00 147.00 144.60 145.70 274.7M
2024-08-08 146.50 149.60 145.00 145.40 284.0M
2024-08-07 145.00 151.90 144.50 148.80 397.3M
2024-08-06 150.00 151.90 144.30 145.90 396.9M
2024-08-05 148.10 151.40 142.50 145.00 455.1M
2024-08-02 151.90 155.00 151.30 152.90 292.4M
2024-08-01 159.30 159.50 154.60 155.80 251.0M
2024-07-31 158.20 160.70 158.10 160.40 173.9M
2024-07-30 158.80 159.20 158.00 158.70 138.1M
2024-07-29 158.70 160.20 158.40 159.70 126.3M
2024-07-26 159.30 159.60 157.90 157.90 155.1M
2024-07-25 157.00 159.00 156.80 158.10 190.6M
2024-07-24 160.00 160.40 158.40 158.50 168.6M
2024-07-23 161.60 161.70 159.80 160.70 165.8M
2024-07-22 159.50 159.90 157.90 159.90 136.1M
2024-07-19 160.10 160.90 158.70 159.00 166.6M
2024-07-18 159.10 161.20 158.60 160.80 202.7M
2024-07-17 157.50 159.90 157.40 159.70 181.5M
2024-07-16 159.50 159.90 156.30 157.20 182.2M
2024-07-12 158.90 160.50 158.50 158.70 250.6M
2024-07-11 159.00 160.30 158.40 159.50 228.3M
2024-07-10 156.20 158.30 155.70 158.30 226.6M
2024-07-09 154.30 157.00 153.50 156.50 215.0M
2024-07-08 155.00 155.30 152.90 154.30 250.6M
2024-07-05 157.50 157.60 155.70 155.90 199.5M
2024-07-04 159.00 159.10 157.20 157.60 220.2M
2024-07-03 157.00 158.50 156.70 158.50 262.9M
2024-07-02 157.00 157.10 155.30 156.20 258.9M
2024-07-01 154.10 156.40 153.20 156.20 285.9M
2024-06-28 151.90 153.50 151.60 151.80 243.8M
2024-06-27 150.40 151.30 149.70 151.30 210.6M
2024-06-26 151.00 151.40 149.30 151.30 211.8M
2024-06-25 149.40 150.90 148.60 150.90 210.8M
2024-06-24 148.00 149.50 147.50 149.40 213.4M
2024-06-21 146.00 148.60 146.00 147.00 244.1M
2024-06-20 145.70 146.60 145.30 146.00 174.2M
2024-06-19 145.50 145.80 144.40 145.60 199.4M
2024-06-18 144.00 146.40 144.00 145.50 188.5M
2024-06-17 145.20 146.50 144.50 144.90 234.2M
2024-06-14 146.00 146.90 145.40 146.50 421.3M
2024-06-13 148.00 148.40 147.00 147.80 288.6M
2024-06-12 149.90 150.00 147.60 148.00 362.5M
2024-06-11 150.50 151.60 150.20 150.20 171.5M
2024-06-10 150.40 151.40 149.50 151.20 205.3M
2024-06-07 150.00 150.60 150.00 150.00 260.6M
2024-06-06 152.00 152.10 150.50 151.30 324.1M
2024-06-05 152.60 153.00 152.00 152.50 212.3M
2024-06-04 154.50 154.70 153.60 154.20 151.7M
2024-06-03 155.90 156.40 154.60 155.00 156.8M
2024-05-31 152.00 154.70 152.00 154.30 301.2M
2024-05-30 151.80 153.00 151.20 152.20 170.6M
2024-05-29 153.60 154.40 152.00 152.00 215.8M
2024-05-28 156.20 156.80 153.20 153.80 236.0M
2024-05-27 153.50 155.80 152.90 155.80 217.6M
2024-05-24 152.00 152.80 151.40 152.60 200.6M
2024-05-23 153.80 154.30 152.00 152.80 211.4M
2024-05-22 154.80 156.10 153.90 154.50 220.5M
2024-05-21 153.00 153.30 152.30 153.20 206.2M
2024-05-20 152.00 154.40 151.50 151.80 357.3M
2024-05-17 152.00 156.50 151.60 151.80 417.0M
2024-05-16 156.70 157.60 153.40 154.00 381.5M
2024-05-15 158.10 159.00 156.70 156.70 322.2M
2024-05-14 160.00 161.30 159.50 159.50 289.4M
2024-05-13 160.10 161.60 160.00 160.20 318.6M
2024-05-10 169.00 170.10 160.90 162.30 437.1M
2024-05-09 168.10 169.20 167.90 167.90 130.1M
2024-05-08 170.10 170.60 168.10 168.10 132.5M
2024-05-07 170.50 170.80 168.80 169.80 144.7M
2024-05-02 171.00 171.00 169.60 170.40 123.7M
2024-05-01 170.20 171.20 169.90 170.50 87.2M
2024-04-30 170.30 170.90 169.30 170.80 152.8M
2024-04-26 168.50 168.90 167.50 168.20 219.9M
2024-04-25 170.00 171.10 169.00 169.40 164.7M
2024-04-24 172.40 172.40 169.80 171.00 192.8M
2024-04-23 172.30 173.40 171.00 171.40 133.8M
2024-04-22 170.90 172.50 170.80 172.00 193.6M
2024-04-19 168.10 168.30 166.00 167.90 325.0M
2024-04-18 169.10 170.80 169.00 169.80 179.5M
2024-04-17 172.20 172.30 169.30 169.90 190.9M
2024-04-16 173.10 173.50 171.70 172.40 230.6M
2024-04-15 174.50 175.10 173.70 174.60 144.6M
2024-04-12 175.00 175.70 174.60 175.20 135.4M
2024-04-11 175.30 176.10 174.60 175.30 111.5M
2024-04-10 176.80 176.80 175.10 175.60 103.8M
2024-04-09 175.70 176.90 175.30 176.80 152.4M
2024-04-08 174.50 176.00 174.50 175.50 153.5M
2024-04-05 174.00 175.20 173.00 175.00 177.5M
2024-04-04 178.00 178.00 174.80 175.00 278.4M
2024-04-03 177.00 177.80 176.20 177.30 173.4M
2024-04-02 177.00 178.40 176.50 177.40 159.7M
2024-04-01 180.00 180.10 176.70 176.70 219.7M
2024-03-29 180.10 180.80 179.40 179.80 198.1M
2024-03-28 181.00 181.90 180.00 180.00 194.1M
2024-03-27 184.00 184.80 183.70 184.00 190.7M
2024-03-26 183.70 185.20 182.70 184.20 150.8M
2024-03-25 184.30 184.40 182.50 183.00 136.1M
2024-03-22 181.00 184.10 180.80 183.50 234.8M
2024-03-21 182.10 183.00 180.00 180.20 303.6M
2024-03-19 181.00 182.90 180.30 182.10 183.2M
2024-03-18 181.10 181.80 180.70 180.90 140.5M
2024-03-15 180.50 181.90 180.40 180.50 196.4M
2024-03-14 180.50 182.20 180.20 181.80 119.6M
2024-03-13 180.90 181.60 180.00 180.60 122.3M
2024-03-12 181.30 182.30 180.00 180.90 157.2M
2024-03-11 185.10 185.10 180.70 182.40 174.6M
2024-03-08 184.80 185.50 183.00 185.50 195.0M
2024-03-07 181.50 184.30 181.40 184.10 190.0M
2024-03-06 180.20 183.20 180.20 182.10 153.6M
2024-03-05 180.00 181.50 180.00 180.70 139.3M
2024-03-04 181.00 182.30 180.50 180.70 156.4M
2024-03-01 182.10 182.20 180.70 180.70 184.2M
2024-02-29 183.10 183.90 182.30 182.30 140.1M
2024-02-28 183.10 184.40 182.10 183.50 131.5M
2024-02-27 182.50 183.50 182.00 182.50 127.6M
2024-02-26 180.00 182.10 179.30 182.00 211.9M
2024-02-22 181.40 182.30 180.60 180.60 179.0M
2024-02-21 180.70 182.60 180.70 182.00 157.2M
2024-02-20 183.20 183.90 181.60 181.60 154.0M
2024-02-19 182.10 182.60 181.30 181.30 119.5M
2024-02-16 182.10 185.50 181.70 183.20 210.0M
2024-02-15 182.80 182.90 180.30 181.00 165.0M
2024-02-14 180.10 181.90 179.90 181.30 151.7M
2024-02-13 182.00 182.60 179.80 181.00 153.8M
2024-02-09 178.30 181.90 176.80 180.80 202.7M
2024-02-08 184.30 184.90 179.30 179.30 277.8M
2024-02-07 181.40 184.10 180.60 183.40 140.7M
2024-02-06 186.00 186.50 183.40 183.40 159.7M
2024-02-05 189.10 189.30 186.40 186.70 127.5M
2024-02-02 187.50 188.20 186.60 187.50 104.5M
2024-02-01 185.70 187.90 185.60 187.20 122.6M
2024-01-31 185.00 186.30 183.90 186.30 141.5M
2024-01-30 187.00 187.60 185.10 185.10 136.8M
2024-01-29 183.40 185.30 183.40 185.00 91.5M
2024-01-26 185.50 185.90 183.40 183.40 145.1M
2024-01-25 186.60 188.30 186.30 186.30 101.7M
2024-01-24 189.00 189.60 186.90 187.50 138.9M
2024-01-23 191.90 192.90 189.70 189.80 144.9M
2024-01-22 189.00 191.20 188.60 191.20 165.4M
2024-01-19 188.50 189.30 186.70 187.10 152.8M
2024-01-18 188.00 189.30 187.70 188.30 134.9M
2024-01-17 187.40 191.10 186.80 188.00 244.9M
2024-01-16 188.00 188.40 185.60 186.80 182.4M
2024-01-15 181.00 186.00 181.00 186.00 208.8M
2024-01-12 181.40 182.80 180.00 180.40 215.9M
2024-01-11 179.00 180.60 178.70 180.60 202.7M
2024-01-10 176.20 177.40 175.90 176.90 168.4M
2024-01-09 173.90 175.40 173.90 175.10 156.4M
2024-01-05 173.50 175.00 173.10 173.90 185.2M
2024-01-04 170.10 173.30 169.50 172.70 161.2M