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
2024-12-30 483.20 490.40 469.20 475.00 29.0M
2024-12-27 471.40 481.30 468.50 477.70 28.2M
2024-12-26 462.90 466.00 459.00 464.40 22.7M
2024-12-25 468.00 469.80 454.00 460.00 24.0M
2024-12-24 457.40 464.70 452.80 462.80 28.7M
2024-12-23 450.00 453.20 441.30 452.70 27.3M
2024-12-20 444.30 454.80 443.10 444.50 45.4M
2024-12-19 454.30 457.30 444.30 444.30 39.7M
2024-12-18 461.00 479.00 460.80 462.30 37.3M
2024-12-17 470.10 474.40 460.40 460.40 39.1M
2024-12-16 485.10 489.20 472.70 473.40 27.1M
2024-12-13 498.10 501.60 480.80 483.10 32.6M
2024-12-12 500.00 509.30 497.60 501.70 23.6M
2024-12-11 506.50 507.90 495.30 496.60 25.8M
2024-12-10 512.00 518.00 506.50 506.50 19.6M
2024-12-09 514.70 519.00 508.00 513.70 17.0M
2024-12-06 522.80 526.70 513.80 514.20 19.8M
2024-12-05 532.00 533.90 516.40 520.40 21.8M
2024-12-04 536.60 537.00 526.70 532.70 21.7M
2024-12-03 542.10 547.90 533.50 533.60 20.0M
2024-12-02 540.00 546.80 539.00 542.30 19.4M
2024-11-29 540.00 546.60 532.20 536.20 22.5M
2024-11-28 543.50 547.90 538.70 542.00 19.7M
2024-11-27 542.80 547.10 533.40 540.40 21.2M
2024-11-26 563.50 565.50 543.50 547.20 21.2M
2024-11-25 565.00 574.40 563.00 563.90 19.0M
2024-11-22 564.90 566.30 556.30 558.80 17.0M
2024-11-21 571.10 574.40 559.00 561.00 16.0M
2024-11-20 582.30 589.80 572.10 572.10 14.4M
2024-11-19 588.00 590.00 579.00 585.50 13.2M
2024-11-18 582.00 594.80 576.50 584.40 17.1M
2024-11-15 575.70 591.20 572.00 580.60 24.4M
2024-11-14 563.60 574.90 556.70 565.70 25.1M
2024-11-13 590.00 593.00 571.80 573.00 25.0M
2024-11-12 609.10 610.40 590.60 591.50 26.3M
2024-11-11 614.00 615.00 601.60 604.10 15.8M
2024-11-08 633.00 633.00 611.30 614.10 22.9M
2024-11-07 635.00 644.10 615.60 627.90 26.3M
2024-11-06 627.70 634.80 619.80 629.30 19.9M
2024-11-05 624.00 629.90 615.50 626.30 16.3M
2024-11-01 615.30 638.80 615.00 626.90 26.6M
2024-10-31 635.00 647.90 616.80 622.80 34.2M
2024-10-30 625.00 649.50 622.10 639.90 51.6M
2024-10-29 615.30 625.00 611.80 616.00 18.7M
2024-10-28 592.00 624.40 588.40 615.30 32.8M
2024-10-25 598.00 606.20 588.20 593.60 20.8M
2024-10-24 602.00 605.40 592.50 600.40 19.8M
2024-10-23 612.40 622.20 605.20 608.50 23.0M
2024-10-22 615.30 626.60 612.40 617.10 21.3M
2024-10-21 634.40 636.40 621.10 621.60 26.8M
2024-10-18 659.00 659.70 640.40 642.20 22.8M
2024-10-17 647.50 673.00 644.10 663.00 37.2M
2024-10-16 630.50 642.20 621.00 638.60 19.1M
2024-10-15 658.60 660.10 640.00 640.00 29.2M
2024-10-11 654.40 658.40 648.30 653.70 16.1M
2024-10-10 658.00 665.80 652.00 652.90 17.2M
2024-10-09 665.50 670.00 652.40 657.40 23.8M
2024-10-08 681.40 689.70 662.10 664.90 32.4M
2024-10-07 703.90 704.20 685.00 685.40 27.8M
2024-10-04 673.70 704.90 670.90 687.60 55.1M
2024-10-03 667.30 677.20 663.10 668.20 31.8M
2024-10-02 645.20 667.70 643.40 648.20 34.9M
2024-10-01 648.00 656.30 644.00 653.20 26.7M
2024-09-30 670.10 670.60 634.40 636.90 52.4M
2024-09-27 697.10 705.80 676.50 701.60 42.8M
2024-09-26 670.00 686.80 663.20 686.80 28.5M
2024-09-25 675.30 675.30 658.80 667.90 19.8M
2024-09-24 669.20 681.70 665.20 675.10 25.4M
2024-09-20 660.60 671.90 654.00 655.30 31.6M
2024-09-19 654.80 660.60 646.50 652.90 24.0M
2024-09-18 638.10 650.60 634.00 645.00 23.0M
2024-09-17 641.20 648.60 623.30 633.20 23.0M
2024-09-13 640.00 644.70 633.90 638.30 18.8M
2024-09-12 643.20 649.60 631.10 643.80 27.8M
2024-09-11 641.10 641.60 611.70 624.90 35.8M
2024-09-10 663.40 664.70 642.40 644.90 26.4M
2024-09-09 657.30 660.90 630.00 656.30 41.0M
2024-09-06 665.60 694.50 661.50 678.90 47.9M
2024-09-05 641.80 668.80 640.00 659.90 30.7M
2024-09-04 679.90 680.00 655.00 659.90 44.3M
2024-09-03 698.50 717.40 695.20 708.50 42.8M
2024-09-02 703.00 726.40 695.80 698.10 54.0M
2024-08-30 675.90 696.00 674.10 694.80 32.3M
2024-08-29 669.10 681.30 667.20 674.70 15.8M
2024-08-28 687.00 688.80 667.50 676.60 23.1M
2024-08-27 681.90 687.70 670.00 677.00 19.4M
2024-08-26 679.50 679.50 666.80 675.70 14.7M
2024-08-23 679.30 690.80 675.00 680.70 22.7M
2024-08-22 697.30 720.80 685.00 689.40 46.7M
2024-08-21 713.60 715.60 684.50 692.90 29.5M
2024-08-20 702.00 723.00 699.90 716.00 38.4M
2024-08-19 689.30 708.00 681.90 687.50 29.7M
2024-08-16 695.50 703.80 685.00 694.30 27.9M
2024-08-15 665.50 679.90 662.10 675.50 34.7M
2024-08-14 650.50 678.50 637.40 662.20 50.0M
2024-08-13 639.90 645.60 633.80 640.50 22.8M
2024-08-09 656.00 658.60 612.40 628.60 34.8M
2024-08-08 642.90 663.10 630.50 651.40 34.5M
2024-08-07 589.90 678.90 586.10 652.90 63.9M
2024-08-06 608.00 617.00 590.30 609.70 51.4M
2024-08-05 630.00 644.00 575.20 575.20 54.6M
2024-08-02 681.20 694.90 671.20 675.20 44.6M
2024-08-01 735.00 736.50 690.00 716.50 46.6M
2024-07-31 755.00 755.90 732.20 747.80 28.7M
2024-07-30 743.70 757.80 739.70 744.90 21.7M
2024-07-29 723.00 754.30 721.40 746.00 28.9M
2024-07-26 740.00 740.10 718.10 718.10 29.2M
2024-07-25 743.80 750.90 735.20 741.00 31.2M
2024-07-24 778.00 782.60 760.10 760.50 35.2M
2024-07-23 799.90 805.50 782.50 784.90 23.3M
2024-07-22 804.90 805.60 792.90 798.10 17.5M
2024-07-19 820.00 820.10 791.50 796.60 40.6M
2024-07-18 812.80 827.30 810.20 820.90 28.4M
2024-07-17 826.80 828.50 811.60 814.00 20.0M
2024-07-16 828.70 833.70 816.70 823.80 21.4M
2024-07-12 833.00 835.80 825.20 829.10 21.1M
2024-07-11 834.80 836.00 824.20 829.70 18.2M
2024-07-10 829.30 832.90 820.40 826.90 19.6M
2024-07-09 819.00 834.90 818.00 829.40 19.2M
2024-07-08 837.90 840.50 827.50 827.50 22.7M
2024-07-05 864.00 866.50 839.30 841.10 28.0M
2024-07-04 860.20 877.10 853.10 858.40 25.3M
2024-07-03 858.00 858.80 847.20 854.90 20.2M
2024-07-02 853.70 862.00 848.10 856.80 24.1M
2024-07-01 872.70 876.10 856.90 856.90 22.3M
2024-06-28 866.00 870.90 854.30 866.20 27.0M
2024-06-27 861.30 881.30 861.00 868.00 32.0M
2024-06-26 861.80 874.00 860.20 868.50 22.7M
2024-06-25 869.00 874.00 858.50 863.80 27.7M
2024-06-24 840.10 859.00 840.10 855.90 27.8M
2024-06-21 855.90 858.20 839.30 843.50 34.8M
2024-06-20 857.00 859.50 840.20 848.50 31.0M
2024-06-19 870.00 884.20 864.00 866.30 32.3M
2024-06-18 863.00 871.00 852.30 868.50 34.8M
2024-06-17 865.00 869.00 852.40 855.00 26.1M
2024-06-14 859.00 883.00 858.60 876.10 44.4M
2024-06-13 894.50 896.80 857.50 859.20 51.9M
2024-06-12 898.40 905.70 885.10 894.50 32.2M
2024-06-11 911.50 925.90 896.00 902.40 40.5M
2024-06-10 920.50 927.90 912.20 922.50 27.3M
2024-06-07 933.40 949.70 924.60 926.10 33.7M
2024-06-06 928.00 940.20 920.80 933.30 35.8M
2024-06-05 922.20 932.40 914.10 921.90 34.9M
2024-06-04 925.00 942.50 921.60 925.50 55.6M
2024-06-03 943.00 951.00 922.90 928.80 57.6M
2024-05-31 893.90 945.30 887.50 939.60 99.6M
2024-05-30 906.10 923.20 871.70 885.50 98.8M
2024-05-29 1,012.00 1,018.00 925.20 926.30 131.5M
2024-05-28 977.00 1,010.50 973.00 1,010.50 71.6M
2024-05-27 978.80 987.50 962.40 971.00 53.2M
2024-05-24 965.00 992.90 949.00 978.90 58.8M
2024-05-23 995.70 997.60 963.00 987.20 57.7M
2024-05-22 1,004.00 1,033.00 982.10 987.80 55.9M
2024-05-21 984.00 1,014.00 978.30 1,003.50 54.4M
2024-05-20 945.10 976.80 935.50 975.00 60.8M
2024-05-17 928.40 955.50 925.80 952.00 48.5M
2024-05-16 945.00 949.50 928.20 935.00 37.5M
2024-05-15 942.50 962.00 929.50 931.50 47.6M
2024-05-14 947.20 954.80 933.50 937.20 37.3M
2024-05-13 954.40 955.20 923.20 941.70 50.9M
2024-05-10 957.20 964.50 950.30 956.00 47.4M
2024-05-09 969.80 972.10 947.60 951.80 45.5M
2024-05-08 982.80 993.80 956.20 968.00 57.9M
2024-05-07 982.00 988.00 952.80 982.90 60.6M
2024-05-02 960.00 977.00 945.70 972.80 62.1M
2024-05-01 951.20 965.20 933.60 949.00 77.6M
2024-04-30 978.20 1,005.50 966.70 987.10 60.6M
2024-04-26 985.00 993.00 960.00 981.20 63.0M
2024-04-25 1,010.00 1,011.00 971.80 979.00 79.0M
2024-04-24 1,021.50 1,025.50 992.60 1,011.00 57.6M
2024-04-23 1,036.00 1,064.50 1,015.00 1,017.00 57.8M
2024-04-22 1,023.50 1,059.50 1,019.00 1,032.50 56.4M
2024-04-19 1,007.00 1,023.50 986.20 1,014.50 69.4M
2024-04-18 1,000.00 1,029.00 996.30 1,017.00 62.1M
2024-04-17 1,061.00 1,074.00 1,003.50 1,009.50 102.3M
2024-04-16 1,098.50 1,099.00 1,047.00 1,052.50 100.7M
2024-04-15 1,035.50 1,114.50 1,030.50 1,107.50 123.7M
2024-04-12 1,078.00 1,085.00 1,029.00 1,046.50 80.6M
2024-04-11 1,064.00 1,083.50 1,028.50 1,072.50 125.8M
2024-04-10 1,028.00 1,099.00 1,015.00 1,077.00 147.7M
2024-04-09 1,004.00 1,053.50 999.10 1,040.00 143.0M
2024-04-08 970.50 1,002.50 955.00 991.00 143.1M
2024-04-05 988.00 1,010.00 907.20 953.50 230.1M
2024-04-04 926.00 1,031.00 926.00 1,012.50 206.5M
2024-04-03 899.50 935.50 894.20 925.30 90.4M
2024-04-02 900.00 918.90 892.80 905.60 76.6M
2024-04-01 960.00 960.70 900.30 901.80 102.3M
2024-03-29 919.70 951.90 910.10 944.00 113.1M
2024-03-28 915.20 960.60 909.40 918.20 154.9M
2024-03-27 898.00 909.90 881.70 895.40 81.5M
2024-03-26 869.40 901.30 865.00 893.10 78.5M
2024-03-25 872.00 887.30 866.00 867.70 82.5M
2024-03-22 874.60 891.00 857.70 872.80 129.3M
2024-03-21 816.40 862.70 809.20 857.40 139.7M
2024-03-19 838.00 838.90 803.50 808.20 136.0M
2024-03-18 944.60 944.90 818.50 828.90 233.5M
2024-03-15 842.00 967.30 837.50 966.20 285.7M
2024-03-14 805.00 860.80 801.70 854.80 134.3M
2024-03-13 795.40 815.00 789.20 800.70 68.2M
2024-03-12 789.00 795.40 765.70 787.70 48.8M
2024-03-11 800.00 810.90 783.70 789.80 59.1M
2024-03-08 789.00 807.90 786.20 806.70 57.1M
2024-03-07 785.00 795.40 771.40 793.00 52.9M
2024-03-06 773.50 783.00 765.30 778.40 45.0M
2024-03-05 782.00 787.30 768.80 772.00 47.0M
2024-03-04 802.00 802.80 784.40 787.80 43.7M
2024-03-01 813.60 814.80 799.00 800.90 54.7M
2024-02-29 839.00 841.60 804.30 810.00 84.2M
2024-02-28 796.00 851.80 795.70 849.60 130.8M
2024-02-27 815.00 816.00 790.50 792.80 73.2M
2024-02-26 798.50 818.00 793.70 816.10 74.7M
2024-02-22 782.60 799.90 778.60 792.40 67.9M
2024-02-21 798.10 807.70 775.40 779.30 58.1M
2024-02-20 793.00 805.20 783.30 795.00 61.1M
2024-02-19 770.90 792.10 765.30 789.00 41.2M
2024-02-16 763.10 785.90 758.60 778.20 55.9M
2024-02-15 760.10 763.60 747.30 757.70 37.2M
2024-02-14 762.00 770.60 748.00 752.00 38.9M
2024-02-13 757.00 771.90 743.70 771.10 44.6M
2024-02-09 739.60 752.60 729.00 743.90 38.9M
2024-02-08 751.10 754.60 736.80 746.00 47.5M
2024-02-07 770.00 774.00 753.00 762.90 39.0M
2024-02-06 798.10 801.00 765.90 765.90 73.8M
2024-02-05 771.30 802.90 769.00 802.90 76.5M
2024-02-02 760.80 784.00 755.70 768.40 79.8M
2024-02-01 783.00 783.80 743.80 754.50 97.3M
2024-01-31 782.70 791.00 766.60 788.30 56.5M
2024-01-30 776.00 780.40 768.00 778.70 39.7M
2024-01-29 761.90 776.30 761.20 774.90 45.0M
2024-01-26 782.60 782.60 755.90 756.20 55.4M
2024-01-25 780.00 789.50 764.10 787.40 51.2M
2024-01-24 792.00 795.90 773.00 780.40 50.8M
2024-01-23 789.50 805.00 786.00 790.90 65.4M
2024-01-22 780.00 797.00 773.10 796.80 45.5M
2024-01-19 804.00 805.50 780.10 780.60 54.8M
2024-01-18 810.00 820.90 794.40 800.60 80.4M
2024-01-17 847.00 850.00 802.50 810.20 119.5M
2024-01-16 833.00 850.00 820.10 848.60 99.8M
2024-01-15 788.60 828.00 786.00 827.80 83.5M
2024-01-12 795.60 807.40 786.00 793.60 83.4M
2024-01-11 784.60 821.40 784.00 797.00 101.4M
2024-01-10 774.60 789.20 768.70 779.70 81.7M
2024-01-09 764.00 785.50 755.10 782.00 100.4M
2024-01-05 755.10 761.90 725.50 758.00 103.2M
2024-01-04 708.50 758.70 679.00 755.00 133.8M