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
2023-12-29 735.00 760.90 732.10 738.50 93.5M
2023-12-28 727.40 741.40 721.60 736.70 72.5M
2023-12-27 733.90 773.00 721.60 735.00 133.8M
2023-12-26 733.60 745.50 723.50 733.10 65.5M
2023-12-25 736.20 740.80 718.00 728.10 44.8M
2023-12-22 724.40 752.80 724.20 736.20 67.2M
2023-12-21 731.40 769.00 723.00 725.50 102.8M
2023-12-20 733.00 742.00 713.10 725.80 83.6M
2023-12-19 748.00 751.50 718.40 734.00 62.4M
2023-12-18 742.30 747.30 712.00 735.80 84.8M
2023-12-15 775.80 779.00 746.60 751.90 84.4M
2023-12-14 861.90 862.00 756.80 777.60 157.2M
2023-12-13 825.00 843.90 783.00 816.90 156.1M
2023-12-12 886.30 888.00 825.80 833.70 151.9M
2023-12-11 779.00 895.00 774.20 891.60 209.2M
2023-12-08 769.80 800.80 742.60 777.80 114.6M
2023-12-07 692.00 767.80 690.20 765.00 150.0M
2023-12-06 640.00 699.80 637.10 692.00 78.7M
2023-12-05 642.00 646.40 631.50 640.30 15.9M
2023-12-04 641.00 649.40 635.30 645.00 17.7M
2023-12-01 636.90 642.90 633.60 638.60 14.1M
2023-11-30 628.00 638.60 624.00 630.90 15.2M
2023-11-29 633.10 639.80 621.10 628.20 14.8M
2023-11-28 638.80 640.30 632.60 636.90 9.8M
2023-11-27 647.10 648.60 631.70 639.90 17.2M
2023-11-24 654.30 656.20 643.60 646.60 13.9M
2023-11-22 655.00 661.60 650.00 652.10 13.7M
2023-11-21 664.50 666.20 649.00 649.00 16.2M
2023-11-20 667.70 673.90 658.90 665.90 14.9M
2023-11-17 649.00 662.00 646.10 662.00 18.7M
2023-11-16 656.20 666.00 645.10 652.80 18.4M
2023-11-15 671.90 687.60 659.30 660.00 27.9M
2023-11-14 664.00 669.10 653.80 664.40 15.5M
2023-11-13 658.10 666.80 655.90 662.30 14.7M
2023-11-10 649.00 657.60 643.60 656.30 14.5M
2023-11-09 643.00 657.30 632.50 653.80 20.6M
2023-11-08 669.90 675.50 641.10 642.30 31.5M
2023-11-07 688.30 694.90 660.60 663.70 25.7M
2023-11-06 688.90 698.10 676.10 690.60 35.4M
2023-11-02 649.60 675.50 644.00 675.00 43.6M
2023-11-01 649.00 659.00 637.50 643.60 34.5M
2023-10-31 645.00 645.00 628.30 637.00 22.0M
2023-10-30 647.20 652.40 635.30 640.40 23.5M
2023-10-27 638.90 646.70 629.00 644.10 20.3M
2023-10-26 639.00 639.40 621.50 638.50 20.9M
2023-10-25 634.80 642.90 629.80 630.70 20.1M
2023-10-24 636.90 638.00 614.00 625.60 22.2M
2023-10-23 636.50 644.50 634.00 634.40 16.6M
2023-10-20 645.00 656.40 626.00 636.20 33.3M
2023-10-19 636.20 646.70 635.00 644.50 20.5M
2023-10-18 646.00 646.80 631.40 642.80 19.1M
2023-10-17 637.00 646.00 633.80 639.70 17.8M
2023-10-16 631.00 643.70 628.10 630.10 18.1M
2023-10-13 632.20 644.50 628.20 639.40 20.7M
2023-10-12 643.10 657.50 633.30 637.40 30.8M
2023-10-11 623.80 641.60 614.30 636.30 40.7M
2023-10-10 600.50 616.90 600.10 616.00 26.4M
2023-10-06 592.90 606.10 589.00 596.00 27.2M
2023-10-05 597.70 604.00 588.00 594.20 32.8M
2023-10-04 607.00 610.70 578.00 579.00 43.0M
2023-10-03 640.00 640.10 615.70 616.00 32.3M
2023-10-02 678.00 683.70 649.50 650.00 28.9M
2023-09-29 682.60 687.80 662.60 668.80 30.6M
2023-09-28 687.20 697.80 682.20 690.10 26.4M
2023-09-27 700.40 701.00 678.00 691.20 36.5M
2023-09-26 703.20 711.70 692.60 706.10 28.5M
2023-09-25 707.00 708.90 690.30 706.00 29.9M
2023-09-22 721.00 721.10 692.50 703.30 43.4M
2023-09-21 682.70 725.00 681.30 721.10 56.3M
2023-09-20 704.00 706.00 683.20 686.30 25.8M
2023-09-19 693.60 699.70 684.20 698.90 25.3M
2023-09-15 680.10 716.60 679.00 696.50 71.6M
2023-09-14 659.00 675.80 657.00 672.30 48.2M
2023-09-13 650.00 657.80 644.00 653.30 28.7M
2023-09-12 638.00 644.80 635.50 642.70 21.0M
2023-09-11 633.00 643.80 632.60 634.50 21.4M
2023-09-08 618.00 637.80 616.20 630.30 29.6M
2023-09-07 625.00 629.40 615.60 620.00 18.6M
2023-09-06 635.00 639.90 624.20 626.00 21.3M
2023-09-05 627.00 631.90 624.70 631.90 15.3M
2023-09-04 637.90 637.90 624.30 630.90 25.8M
2023-09-01 636.40 640.90 633.30 637.40 25.0M
2023-08-31 640.00 649.20 636.30 640.00 30.0M
2023-08-30 648.00 648.10 635.40 638.10 42.5M
2023-08-29 621.00 658.90 618.30 650.70 75.7M
2023-08-28 615.00 620.40 612.00 617.90 23.6M
2023-08-25 603.00 611.20 598.80 608.40 23.1M
2023-08-24 608.00 619.40 597.00 609.80 39.6M
2023-08-23 607.00 623.80 605.70 612.90 34.4M
2023-08-22 608.90 613.50 597.30 611.20 26.8M
2023-08-21 589.90 621.50 588.40 607.00 44.0M
2023-08-18 597.00 599.90 579.90 582.80 27.7M
2023-08-17 610.90 619.70 595.60 605.30 34.3M
2023-08-16 590.90 619.80 590.10 611.30 46.1M
2023-08-15 583.00 607.60 579.70 600.90 41.2M
2023-08-14 584.60 591.90 579.10 586.90 23.8M
2023-08-10 570.20 582.70 569.90 581.10 16.6M
2023-08-09 575.70 578.00 569.50 574.30 17.4M
2023-08-08 564.10 573.10 561.60 571.00 22.8M
2023-08-07 565.00 570.90 558.30 560.40 20.7M
2023-08-04 569.50 572.10 556.10 570.80 26.5M
2023-08-03 570.00 577.00 548.80 572.80 39.5M
2023-08-02 582.50 583.30 559.00 563.90 39.1M
2023-08-01 563.90 590.20 560.80 590.00 44.1M
2023-07-31 555.00 565.00 552.50 565.00 39.8M
2023-07-28 546.00 551.50 528.20 545.70 40.2M
2023-07-27 533.30 554.90 531.80 552.80 36.5M
2023-07-26 524.20 536.80 521.90 534.70 23.5M
2023-07-25 525.80 530.00 519.50 523.80 19.0M
2023-07-24 514.10 525.70 514.00 525.00 19.4M
2023-07-21 508.00 514.50 503.10 511.50 18.8M
2023-07-20 505.00 510.40 502.40 503.30 12.5M
2023-07-19 504.80 508.30 500.70 503.70 11.1M
2023-07-18 496.40 505.50 494.10 501.90 15.5M
2023-07-14 513.00 516.70 499.00 501.30 22.9M
2023-07-13 507.00 513.80 506.10 512.50 13.1M
2023-07-12 515.50 516.20 507.30 510.10 14.5M
2023-07-11 515.90 519.00 511.20 513.60 16.2M
2023-07-10 528.50 528.90 515.00 515.30 22.4M
2023-07-07 540.40 540.40 524.00 525.10 31.5M
2023-07-06 540.10 559.00 537.80 542.60 37.6M
2023-07-05 540.00 555.80 537.70 540.50 34.5M
2023-07-04 538.10 538.50 530.10 536.80 20.7M
2023-07-03 521.40 537.00 521.40 534.70 21.8M
2023-06-30 529.90 536.20 523.10 527.10 22.8M
2023-06-29 525.50 529.20 519.30 528.20 19.7M
2023-06-28 519.70 530.70 515.30 527.90 23.5M
2023-06-27 535.10 539.50 516.30 519.30 29.2M
2023-06-26 548.60 550.00 525.60 527.20 40.3M
2023-06-23 520.50 555.60 518.70 552.80 83.3M
2023-06-22 509.70 524.30 509.30 520.00 41.7M
2023-06-21 498.00 509.10 497.20 506.50 20.2M
2023-06-20 504.60 506.90 498.20 500.70 17.5M
2023-06-19 508.00 512.00 501.40 506.20 18.4M
2023-06-16 490.90 508.60 489.00 506.90 36.1M
2023-06-15 498.20 502.10 492.50 492.90 25.4M
2023-06-14 506.00 509.00 496.20 500.00 30.2M
2023-06-13 501.30 512.30 497.60 506.20 32.3M
2023-06-12 530.00 530.30 502.60 504.40 43.0M
2023-06-09 515.90 526.00 510.10 524.80 44.1M
2023-06-08 500.00 522.00 499.30 510.00 48.6M
2023-06-07 496.00 505.80 489.40 493.30 35.3M
2023-06-06 504.00 505.00 493.20 495.70 29.7M
2023-06-05 525.00 532.90 502.10 503.00 50.1M
2023-06-02 502.00 523.00 497.00 522.00 58.6M
2023-06-01 483.00 501.00 479.00 500.00 30.1M
2023-05-31 487.00 491.00 479.00 481.00 28.2M
2023-05-30 481.00 487.00 478.00 487.00 13.1M
2023-05-29 477.00 480.00 474.00 480.00 14.3M
2023-05-26 482.00 485.00 477.00 477.00 19.0M
2023-05-25 486.00 494.00 479.00 486.00 18.9M
2023-05-24 478.00 500.00 477.00 491.00 42.2M
2023-05-23 477.00 479.00 472.00 475.00 19.1M
2023-05-22 476.00 480.00 472.00 477.00 17.3M
2023-05-19 481.00 484.00 472.00 475.00 26.9M
2023-05-18 502.00 504.00 480.00 481.00 39.0M
2023-05-17 521.00 528.00 503.00 505.00 40.6M
2023-05-16 511.00 530.00 501.00 522.00 59.0M
2023-05-15 504.00 514.00 498.00 510.00 22.4M
2023-05-12 487.00 504.00 484.00 499.00 25.4M
2023-05-11 491.00 494.00 484.00 486.00 13.3M
2023-05-10 497.00 498.00 490.00 492.00 11.5M
2023-05-09 490.00 496.00 487.00 496.00 12.8M
2023-05-08 486.00 499.00 485.00 489.00 18.3M
2023-05-02 492.00 494.00 486.00 486.00 16.7M
2023-05-01 487.00 503.00 484.00 494.00 27.9M
2023-04-28 485.00 489.00 478.00 487.00 15.9M
2023-04-27 478.00 480.00 471.00 480.00 13.3M
2023-04-26 489.00 490.00 475.00 479.00 19.8M
2023-04-25 502.00 505.00 490.00 490.00 17.8M
2023-04-24 505.00 509.00 500.00 500.00 13.3M
2023-04-21 490.00 509.00 486.00 505.00 30.5M
2023-04-20 489.00 492.00 488.00 489.00 7.9M
2023-04-19 492.00 493.00 488.00 491.00 10.2M
2023-04-18 489.00 496.00 489.00 494.00 12.0M
2023-04-17 497.00 497.00 487.00 489.00 15.3M
2023-04-14 490.00 498.00 487.00 497.00 14.9M
2023-04-13 498.00 499.00 487.00 489.00 12.6M
2023-04-12 499.00 501.00 491.00 496.00 12.4M
2023-04-11 491.00 498.00 491.00 497.00 12.2M
2023-04-10 491.00 501.00 486.00 490.00 16.3M
2023-04-07 497.00 498.00 485.00 486.00 12.3M
2023-04-06 485.00 506.00 485.00 496.00 31.2M
2023-04-05 488.00 493.00 481.00 485.00 13.3M
2023-04-04 485.00 497.00 484.00 489.00 23.0M
2023-04-03 475.00 483.00 472.00 482.00 14.6M
2023-03-31 478.00 486.00 472.00 473.00 20.1M
2023-03-30 458.00 478.00 457.00 477.00 23.2M
2023-03-29 450.00 459.00 449.00 459.00 15.9M
2023-03-28 450.00 452.00 441.00 448.00 15.1M
2023-03-27 455.00 456.00 445.00 447.00 11.0M
2023-03-24 447.00 455.00 445.00 453.00 11.6M
2023-03-23 444.00 450.00 440.00 449.00 10.8M
2023-03-22 449.00 452.00 441.00 448.00 17.3M
2023-03-20 457.00 458.00 442.00 443.00 20.1M
2023-03-17 460.00 466.00 458.00 458.00 14.1M
2023-03-16 447.00 462.00 444.00 461.00 16.6M
2023-03-15 453.00 459.00 450.00 458.00 12.1M
2023-03-14 452.00 453.00 441.00 448.00 18.8M
2023-03-13 463.00 464.00 454.00 457.00 10.9M
2023-03-10 462.00 471.00 462.00 468.00 12.6M
2023-03-09 467.00 475.00 464.00 468.00 15.9M
2023-03-08 460.00 466.00 460.00 466.00 9.7M
2023-03-07 461.00 466.00 459.00 464.00 11.4M
2023-03-06 455.00 462.00 455.00 458.00 11.7M
2023-03-03 451.00 454.00 445.00 454.00 13.9M
2023-03-02 452.00 454.00 445.00 446.00 12.2M
2023-03-01 450.00 455.00 445.00 454.00 16.4M
2023-02-28 451.00 456.00 451.00 452.00 12.5M
2023-02-27 459.00 459.00 450.00 456.00 13.2M
2023-02-24 469.00 471.00 461.00 464.00 11.8M
2023-02-22 480.00 481.00 466.00 471.00 18.0M
2023-02-21 480.00 480.00 472.00 479.00 12.8M
2023-02-20 471.00 480.00 469.00 480.00 13.1M
2023-02-17 461.00 474.00 461.00 470.00 18.5M
2023-02-16 460.00 464.00 459.00 463.00 12.1M
2023-02-15 460.00 463.00 458.00 461.00 9.9M
2023-02-14 462.00 463.00 459.00 462.00 11.1M
2023-02-13 460.00 465.00 457.00 458.00 12.0M
2023-02-10 457.00 460.00 453.00 457.00 9.1M
2023-02-09 460.00 462.00 456.00 456.00 8.5M
2023-02-08 464.00 466.00 460.00 463.00 11.1M
2023-02-07 463.00 466.00 457.00 459.00 13.8M
2023-02-06 447.00 459.00 447.00 455.00 15.5M
2023-02-03 450.00 453.00 440.00 447.00 29.0M
2023-02-02 467.00 474.00 455.00 459.00 34.1M
2023-02-01 482.00 486.00 475.00 478.00 23.2M
2023-01-31 470.00 487.00 470.00 485.00 34.5M
2023-01-30 472.00 473.00 463.00 467.00 17.1M
2023-01-27 470.00 480.00 467.00 473.00 21.6M
2023-01-26 469.00 471.00 463.00 470.00 16.4M
2023-01-25 452.00 470.00 450.00 466.00 28.1M
2023-01-24 452.00 454.00 440.00 452.00 28.3M
2023-01-23 456.00 456.00 442.00 445.00 21.6M
2023-01-20 438.00 453.00 437.00 452.00 20.2M
2023-01-19 441.00 444.00 436.00 438.00 15.3M
2023-01-18 438.00 447.00 437.00 446.00 20.5M
2023-01-17 433.00 438.00 430.00 433.00 14.0M
2023-01-16 429.00 440.00 426.00 432.00 14.4M
2023-01-13 417.00 435.00 416.00 432.00 23.6M
2023-01-12 433.00 433.00 422.00 425.00 22.8M
2023-01-11 438.00 447.00 435.00 435.00 18.8M
2023-01-10 454.00 454.00 436.00 436.00 32.3M
2023-01-06 457.00 459.00 448.00 455.00 18.8M
2023-01-05 459.00 466.00 457.00 460.00 13.8M
2023-01-04 479.00 482.00 459.00 459.00 26.3M