东京电力

9501
🏛️ 日本 →
682.20
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
2021-12-30 297.00 299.00 296.00 297.00 7.9M
2021-12-29 292.00 300.00 292.00 300.00 14.5M
2021-12-28 292.00 295.00 289.00 290.00 15.4M
2021-12-27 297.00 297.00 292.00 292.00 12.7M
2021-12-24 301.00 302.00 297.00 297.00 9.6M
2021-12-23 301.00 304.00 300.00 301.00 7.3M
2021-12-22 301.00 302.00 297.00 301.00 11.3M
2021-12-21 304.00 305.00 300.00 301.00 9.7M
2021-12-20 309.00 310.00 300.00 300.00 23.7M
2021-12-17 308.00 320.00 308.00 314.00 30.6M
2021-12-16 304.00 308.00 304.00 308.00 8.1M
2021-12-15 300.00 305.00 299.00 305.00 8.0M
2021-12-14 300.00 304.00 299.00 302.00 13.9M
2021-12-13 307.00 307.00 299.00 300.00 16.3M
2021-12-10 308.00 311.00 305.00 306.00 8.1M
2021-12-09 306.00 308.00 303.00 306.00 8.4M
2021-12-08 312.00 313.00 308.00 308.00 11.5M
2021-12-07 313.00 315.00 310.00 313.00 11.5M
2021-12-06 308.00 314.00 305.00 310.00 20.8M
2021-12-03 306.00 307.00 294.00 304.00 27.9M
2021-12-02 306.00 310.00 305.00 306.00 11.8M
2021-12-01 303.00 310.00 303.00 306.00 12.9M
2021-11-30 308.00 313.00 302.00 303.00 18.2M
2021-11-29 308.00 311.00 304.00 308.00 12.4M
2021-11-26 316.00 317.00 309.00 312.00 13.5M
2021-11-25 309.00 316.00 305.00 315.00 9.9M
2021-11-24 310.00 317.00 309.00 311.00 12.5M
2021-11-22 308.00 309.00 305.00 308.00 7.2M
2021-11-19 307.00 309.00 305.00 307.00 6.5M
2021-11-18 302.00 309.00 301.00 307.00 10.9M
2021-11-17 304.00 306.00 300.00 304.00 10.8M
2021-11-16 307.00 312.00 305.00 305.00 10.6M
2021-11-15 306.00 307.00 304.00 304.00 6.7M
2021-11-12 303.00 308.00 302.00 308.00 11.7M
2021-11-11 305.00 307.00 302.00 302.00 10.3M
2021-11-10 308.00 310.00 302.00 306.00 10.7M
2021-11-09 311.00 311.00 305.00 305.00 12.1M
2021-11-08 310.00 315.00 307.00 308.00 10.9M
2021-11-05 310.00 312.00 306.00 310.00 11.3M
2021-11-04 318.00 319.00 311.00 314.00 11.7M
2021-11-02 321.00 322.00 312.00 315.00 14.4M
2021-11-01 321.00 325.00 316.00 321.00 19.4M
2021-10-29 307.00 317.00 307.00 315.00 22.0M
2021-10-28 306.00 314.00 302.00 309.00 53.8M
2021-10-27 335.00 335.00 315.00 316.00 38.5M
2021-10-26 336.00 339.00 327.00 337.00 16.8M
2021-10-25 338.00 344.00 336.00 336.00 11.5M
2021-10-22 343.00 343.00 333.00 339.00 18.0M
2021-10-21 345.00 347.00 340.00 340.00 13.3M
2021-10-20 341.00 346.00 340.00 342.00 14.0M
2021-10-19 352.00 352.00 341.00 342.00 23.1M
2021-10-18 357.00 363.00 352.00 354.00 15.4M
2021-10-15 352.00 363.00 350.00 357.00 21.9M
2021-10-14 346.00 357.00 340.00 356.00 22.6M
2021-10-13 357.00 359.00 344.00 354.00 28.2M
2021-10-12 362.00 368.00 358.00 360.00 22.0M
2021-10-11 365.00 374.00 354.00 362.00 59.6M
2021-10-08 363.00 368.00 349.00 360.00 47.3M
2021-10-07 359.00 359.00 347.00 358.00 48.8M
2021-10-06 352.00 370.00 336.00 369.00 63.0M
2021-10-05 345.00 355.00 339.00 348.00 49.0M
2021-10-04 325.00 340.00 324.00 338.00 37.0M
2021-10-01 321.00 325.00 318.00 321.00 17.6M
2021-09-30 346.00 349.00 317.00 320.00 58.0M
2021-09-29 335.00 355.00 332.00 353.00 55.5M
2021-09-28 339.00 345.00 332.00 339.00 32.5M
2021-09-27 324.00 342.00 323.00 335.00 36.2M
2021-09-24 323.00 327.00 317.00 324.00 26.7M
2021-09-22 309.00 324.00 308.00 320.00 31.4M
2021-09-21 304.00 313.00 304.00 309.00 15.7M
2021-09-17 304.00 309.00 302.00 309.00 22.6M
2021-09-16 300.00 305.00 297.00 304.00 18.7M
2021-09-15 301.00 304.00 298.00 301.00 14.4M
2021-09-14 308.00 309.00 301.00 302.00 23.6M
2021-09-13 300.00 312.00 299.00 309.00 35.4M
2021-09-10 316.00 317.00 300.00 302.00 71.0M
2021-09-09 298.00 328.00 298.00 322.00 136.2M
2021-09-08 288.00 293.00 287.00 290.00 16.5M
2021-09-07 286.00 290.00 284.00 288.00 20.8M
2021-09-06 289.00 290.00 284.00 287.00 18.2M
2021-09-03 287.00 292.00 287.00 288.00 15.5M
2021-09-02 292.00 293.00 286.00 286.00 14.0M
2021-09-01 291.00 298.00 290.00 292.00 18.5M
2021-08-31 291.00 292.00 287.00 289.00 14.9M
2021-08-30 292.00 296.00 290.00 293.00 12.8M
2021-08-27 291.00 291.00 287.00 289.00 8.2M
2021-08-26 293.00 294.00 289.00 291.00 8.9M
2021-08-25 293.00 294.00 291.00 291.00 8.9M
2021-08-24 290.00 294.00 290.00 290.00 8.4M
2021-08-23 289.00 294.00 289.00 289.00 7.5M
2021-08-20 284.00 290.00 283.00 289.00 13.7M
2021-08-19 288.00 288.00 280.00 282.00 15.8M
2021-08-18 288.00 291.00 288.00 288.00 11.4M
2021-08-17 290.00 290.00 286.00 287.00 9.6M
2021-08-16 291.00 291.00 286.00 289.00 9.2M
2021-08-13 291.00 294.00 290.00 290.00 8.9M
2021-08-12 298.00 299.00 291.00 292.00 10.4M
2021-08-11 294.00 298.00 293.00 296.00 11.8M
2021-08-10 291.00 297.00 290.00 290.00 13.3M
2021-08-06 286.00 293.00 286.00 291.00 10.1M
2021-08-05 286.00 290.00 285.00 286.00 9.3M
2021-08-04 293.00 294.00 287.00 288.00 14.6M
2021-08-03 294.00 298.00 290.00 293.00 13.5M
2021-08-02 291.00 297.00 289.00 291.00 15.6M
2021-07-30 304.00 304.00 290.00 292.00 35.0M
2021-07-29 310.00 311.00 303.00 304.00 19.0M
2021-07-28 312.00 315.00 310.00 313.00 15.3M
2021-07-27 314.00 318.00 312.00 312.00 15.8M
2021-07-26 323.00 324.00 312.00 312.00 24.1M
2021-07-21 328.00 332.00 324.00 325.00 14.5M
2021-07-20 323.00 327.00 323.00 324.00 11.4M
2021-07-19 331.00 334.00 328.00 330.00 9.9M
2021-07-16 332.00 339.00 330.00 333.00 8.3M
2021-07-15 338.00 342.00 332.00 334.00 11.1M
2021-07-14 331.00 340.00 331.00 340.00 13.1M
2021-07-13 332.00 334.00 328.00 333.00 8.7M
2021-07-12 325.00 333.00 325.00 329.00 12.2M
2021-07-09 312.00 323.00 312.00 321.00 13.9M
2021-07-08 321.00 322.00 316.00 318.00 11.4M
2021-07-07 326.00 326.00 321.00 323.00 12.9M
2021-07-06 331.00 332.00 326.00 329.00 7.0M
2021-07-05 330.00 332.00 329.00 329.00 6.8M
2021-07-02 330.00 333.00 330.00 333.00 7.8M
2021-07-01 331.00 332.00 325.00 327.00 9.2M
2021-06-30 333.00 335.00 330.00 330.00 8.1M
2021-06-29 337.00 338.00 332.00 333.00 9.9M
2021-06-28 336.00 341.00 335.00 340.00 8.2M
2021-06-25 333.00 336.00 331.00 334.00 7.4M
2021-06-24 332.00 333.00 328.00 330.00 9.3M
2021-06-23 337.00 340.00 332.00 333.00 11.0M
2021-06-22 338.00 340.00 334.00 339.00 11.4M
2021-06-21 338.00 339.00 328.00 333.00 19.2M
2021-06-18 342.00 346.00 338.00 344.00 12.1M
2021-06-17 347.00 348.00 342.00 344.00 10.5M
2021-06-16 352.00 357.00 348.00 348.00 13.1M
2021-06-15 347.00 351.00 347.00 349.00 9.2M
2021-06-14 350.00 353.00 345.00 348.00 8.8M
2021-06-11 347.00 350.00 343.00 347.00 8.2M
2021-06-10 349.00 351.00 344.00 345.00 7.6M
2021-06-09 346.00 351.00 345.00 351.00 7.3M
2021-06-08 341.00 347.00 337.00 344.00 10.4M
2021-06-07 341.00 348.00 338.00 343.00 9.7M
2021-06-04 356.00 357.00 342.00 342.00 16.5M
2021-06-03 359.00 363.00 352.00 353.00 16.8M
2021-06-02 338.00 360.00 338.00 360.00 27.6M
2021-06-01 340.00 343.00 336.00 338.00 8.4M
2021-05-31 343.00 344.00 337.00 339.00 10.7M
2021-05-28 337.00 346.00 336.00 345.00 15.3M
2021-05-27 338.00 344.00 330.00 333.00 21.2M
2021-05-26 340.00 340.00 337.00 338.00 7.0M
2021-05-25 347.00 347.00 341.00 342.00 8.1M
2021-05-24 347.00 351.00 345.00 345.00 7.5M
2021-05-21 341.00 345.00 338.00 345.00 9.8M
2021-05-20 345.00 347.00 342.00 343.00 9.1M
2021-05-19 345.00 354.00 344.00 347.00 12.3M
2021-05-18 349.00 349.00 343.00 347.00 10.0M
2021-05-17 341.00 350.00 339.00 347.00 13.1M
2021-05-14 343.00 345.00 340.00 341.00 9.2M
2021-05-13 336.00 346.00 336.00 339.00 13.5M
2021-05-12 341.00 341.00 332.00 338.00 16.3M
2021-05-11 347.00 355.00 341.00 343.00 17.3M
2021-05-10 341.00 350.00 339.00 345.00 13.9M
2021-05-07 345.00 348.00 337.00 346.00 21.6M
2021-05-06 327.00 343.00 324.00 341.00 31.2M
2021-04-30 319.00 332.00 319.00 323.00 27.7M
2021-04-28 318.00 319.00 315.00 316.00 10.6M
2021-04-27 317.00 324.00 313.00 319.00 11.9M
2021-04-26 317.00 322.00 315.00 318.00 11.4M
2021-04-23 313.00 322.00 313.00 317.00 12.1M
2021-04-22 317.00 321.00 311.00 316.00 13.8M
2021-04-21 317.00 318.00 310.00 313.00 16.7M
2021-04-20 320.00 325.00 315.00 321.00 11.8M
2021-04-19 322.00 327.00 320.00 321.00 13.2M
2021-04-16 337.00 338.00 321.00 322.00 22.7M
2021-04-15 335.00 343.00 335.00 338.00 12.9M
2021-04-14 344.00 348.00 334.00 337.00 23.3M
2021-04-13 361.00 362.00 348.00 348.00 15.9M
2021-04-12 358.00 363.00 354.00 355.00 11.7M
2021-04-09 348.00 358.00 347.00 356.00 11.9M
2021-04-08 352.00 354.00 345.00 346.00 12.8M
2021-04-07 352.00 355.00 348.00 353.00 15.5M
2021-04-06 361.00 362.00 352.00 354.00 16.0M
2021-04-05 360.00 365.00 355.00 363.00 11.1M
2021-04-02 361.00 364.00 357.00 358.00 9.7M
2021-04-01 373.00 374.00 360.00 361.00 15.5M
2021-03-31 371.00 375.00 367.00 369.00 11.4M
2021-03-30 375.00 379.00 369.00 375.00 12.7M
2021-03-29 380.00 382.00 367.00 372.00 18.7M
2021-03-26 381.00 382.00 374.00 377.00 13.1M
2021-03-25 359.00 378.00 359.00 376.00 25.1M
2021-03-24 368.00 368.00 357.00 361.00 21.2M
2021-03-23 371.00 380.00 369.00 370.00 20.3M
2021-03-22 372.00 374.00 364.00 371.00 17.4M
2021-03-19 355.00 371.00 351.00 370.00 33.7M
2021-03-18 357.00 362.00 352.00 357.00 28.7M
2021-03-17 370.00 374.00 354.00 354.00 61.5M
2021-03-16 394.00 409.00 391.00 394.00 34.5M
2021-03-15 390.00 396.00 383.00 388.00 22.5M
2021-03-12 382.00 393.00 372.00 387.00 26.2M
2021-03-11 373.00 392.00 367.00 385.00 36.8M
2021-03-10 380.00 382.00 368.00 370.00 36.2M
2021-03-09 380.00 400.00 377.00 391.00 59.7M
2021-03-08 360.00 375.00 355.00 372.00 30.6M
2021-03-05 349.00 355.00 347.00 354.00 20.2M
2021-03-04 346.00 348.00 340.00 345.00 13.5M
2021-03-03 344.00 353.00 343.00 349.00 15.8M
2021-03-02 354.00 354.00 338.00 341.00 22.1M
2021-03-01 342.00 356.00 339.00 354.00 16.5M
2021-02-26 345.00 349.00 339.00 342.00 17.9M
2021-02-25 355.00 358.00 347.00 349.00 15.1M
2021-02-24 360.00 361.00 345.00 349.00 18.7M
2021-02-22 359.00 368.00 358.00 358.00 14.4M
2021-02-19 365.00 370.00 355.00 358.00 20.3M
2021-02-18 380.00 380.00 359.00 368.00 24.8M
2021-02-17 385.00 389.00 373.00 376.00 17.2M
2021-02-16 391.00 394.00 382.00 383.00 16.1M
2021-02-15 383.00 394.00 379.00 391.00 18.9M
2021-02-12 402.00 405.00 385.00 390.00 30.7M
2021-02-10 413.00 413.00 401.00 410.00 15.5M
2021-02-09 411.00 428.00 407.00 412.00 33.5M
2021-02-08 400.00 414.00 399.00 407.00 22.9M
2021-02-05 404.00 408.00 393.00 399.00 30.3M
2021-02-04 385.00 416.00 385.00 400.00 72.8M
2021-02-03 376.00 386.00 374.00 384.00 34.6M
2021-02-02 395.00 405.00 371.00 375.00 57.0M
2021-02-01 388.00 409.00 384.00 397.00 43.4M
2021-01-29 440.00 444.00 397.00 401.00 100.2M
2021-01-28 419.00 437.00 417.00 436.00 55.1M
2021-01-27 433.00 439.00 414.00 432.00 70.6M
2021-01-26 404.00 433.00 404.00 429.00 76.8M
2021-01-25 413.00 419.00 403.00 409.00 44.6M
2021-01-22 379.00 411.00 371.00 409.00 79.9M
2021-01-21 386.00 389.00 374.00 385.00 41.6M
2021-01-20 355.00 383.00 354.00 381.00 63.2M
2021-01-19 328.00 356.00 327.00 354.00 39.3M
2021-01-18 323.00 333.00 322.00 328.00 13.7M
2021-01-15 324.00 334.00 320.00 323.00 33.4M
2021-01-14 322.00 328.00 313.00 326.00 22.2M
2021-01-13 334.00 335.00 316.00 320.00 29.9M
2021-01-12 307.00 328.00 303.00 328.00 37.5M
2021-01-08 297.00 301.00 292.00 301.00 17.8M
2021-01-07 300.00 303.00 294.00 297.00 21.8M
2021-01-06 277.00 297.00 277.00 295.00 22.1M
2021-01-05 273.00 281.00 272.00 281.00 13.0M
2021-01-04 275.00 277.00 270.00 275.00 10.2M