三菱日联金融集团

8306
🏛️ 日本 →
2,327.00
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
2022-12-30 871.90 896.00 865.10 889.00 68.9M
2022-12-29 899.80 899.90 872.30 881.50 128.4M
2022-12-28 900.00 911.80 895.00 897.50 93.9M
2022-12-27 886.80 900.00 884.10 897.80 81.7M
2022-12-26 885.00 891.40 878.10 881.10 78.4M
2022-12-23 875.00 898.00 874.40 898.00 148.9M
2022-12-22 855.00 869.50 846.80 869.50 115.4M
2022-12-21 860.00 892.50 848.90 850.50 308.7M
2022-12-20 772.20 846.50 770.30 818.40 199.2M
2022-12-19 766.40 780.80 766.00 772.20 68.3M
2022-12-16 762.00 774.00 759.20 761.20 72.4M
2022-12-15 757.10 763.50 756.60 761.70 38.4M
2022-12-14 752.40 757.60 751.10 757.60 32.8M
2022-12-13 757.70 761.50 755.20 758.00 37.4M
2022-12-12 752.70 759.70 750.70 755.50 37.3M
2022-12-09 747.50 759.70 747.40 754.80 51.4M
2022-12-08 750.00 751.30 736.30 747.40 57.6M
2022-12-07 748.10 758.30 745.30 755.80 58.7M
2022-12-06 742.00 751.40 741.60 748.50 47.1M
2022-12-05 737.00 742.10 734.20 741.90 47.6M
2022-12-02 744.00 746.70 734.50 738.70 48.3M
2022-12-01 765.00 765.40 747.70 748.00 48.3M
2022-11-30 762.30 764.80 753.10 755.10 62.9M
2022-11-29 755.40 764.40 748.60 764.40 70.6M
2022-11-28 765.60 767.70 744.80 751.90 68.5M
2022-11-25 745.00 758.70 743.20 758.70 57.9M
2022-11-24 742.00 756.40 741.10 751.20 93.9M
2022-11-22 721.50 738.10 721.30 735.50 66.4M
2022-11-21 715.00 720.10 714.60 719.70 32.6M
2022-11-18 719.00 723.90 713.20 713.20 45.2M
2022-11-17 716.00 720.20 715.80 717.70 32.0M
2022-11-16 719.70 721.80 713.60 719.50 56.3M
2022-11-15 710.10 722.70 708.30 722.50 78.2M
2022-11-14 710.80 711.20 702.30 703.30 58.1M
2022-11-11 715.00 716.40 706.10 710.80 47.6M
2022-11-10 707.30 711.30 706.40 710.70 28.7M
2022-11-09 710.00 712.60 706.40 708.50 33.1M
2022-11-08 707.30 714.00 704.90 710.80 42.5M
2022-11-07 708.00 709.00 703.30 703.80 36.5M
2022-11-04 699.70 708.90 699.10 702.00 42.7M
2022-11-02 702.00 707.40 700.60 702.30 45.1M
2022-11-01 705.40 707.20 701.20 703.30 34.0M
2022-10-31 694.40 700.50 692.30 699.50 39.5M
2022-10-28 697.00 699.00 687.50 687.50 54.1M
2022-10-27 709.50 710.10 691.00 691.10 44.5M
2022-10-26 711.50 716.50 709.40 709.40 43.6M
2022-10-25 712.00 717.80 709.40 710.10 52.2M
2022-10-24 705.00 707.70 699.40 705.30 52.5M
2022-10-21 688.00 698.20 687.00 695.30 40.3M
2022-10-20 687.90 694.40 686.60 693.00 43.7M
2022-10-19 681.90 688.70 680.10 688.70 56.4M
2022-10-18 684.90 688.70 679.40 681.90 67.1M
2022-10-17 669.20 681.00 668.00 675.30 99.5M
2022-10-14 658.90 663.90 655.40 659.20 64.1M
2022-10-13 647.10 647.90 643.00 646.00 48.9M
2022-10-12 650.10 651.50 645.70 646.30 46.7M
2022-10-11 644.20 651.20 642.90 650.10 68.4M
2022-10-07 657.20 657.70 648.50 652.70 73.8M
2022-10-06 665.80 671.60 665.40 667.70 46.6M
2022-10-05 671.90 675.80 663.20 665.40 65.2M
2022-10-04 661.20 669.60 661.00 668.20 66.7M
2022-10-03 641.50 648.00 632.60 648.00 84.3M
2022-09-30 662.20 666.70 647.70 651.50 74.1M
2022-09-29 670.00 676.10 661.50 669.30 73.8M
2022-09-28 686.00 686.30 673.90 683.20 79.4M
2022-09-27 690.20 701.80 689.30 692.60 54.7M
2022-09-26 716.00 716.20 686.70 687.20 120.8M
2022-09-22 729.50 730.90 722.10 723.50 57.3M
2022-09-21 734.90 742.40 731.90 731.90 62.3M
2022-09-20 735.80 737.40 731.50 733.80 43.9M
2022-09-16 725.00 732.90 723.20 731.30 73.0M
2022-09-15 723.60 725.60 720.60 723.60 33.7M
2022-09-14 718.20 727.50 717.50 725.30 52.7M
2022-09-13 726.50 727.60 723.60 727.50 32.9M
2022-09-12 730.00 730.70 723.20 725.30 35.5M
2022-09-09 721.10 729.20 720.10 727.80 61.4M
2022-09-08 717.00 726.50 716.40 726.30 68.0M
2022-09-07 718.30 726.00 710.00 711.50 66.1M
2022-09-06 719.00 722.50 716.30 718.30 31.9M
2022-09-05 720.40 724.30 718.10 718.20 36.5M
2022-09-02 716.40 718.10 712.20 717.50 41.1M
2022-09-01 722.00 724.50 715.60 715.70 55.3M
2022-08-31 721.60 728.00 721.10 721.10 95.1M
2022-08-30 728.00 730.00 726.30 728.30 43.8M
2022-08-29 721.20 727.20 718.20 725.10 43.6M
2022-08-26 731.00 733.70 729.60 732.00 23.7M
2022-08-25 727.70 733.40 727.70 731.50 34.0M
2022-08-24 725.00 730.90 724.30 728.10 39.2M
2022-08-23 728.30 728.60 722.30 723.10 44.0M
2022-08-22 728.30 732.40 727.60 732.40 34.9M
2022-08-19 731.40 731.40 723.60 728.00 34.3M
2022-08-18 733.90 733.90 726.30 727.50 30.5M
2022-08-17 729.80 735.20 727.80 734.30 46.2M
2022-08-16 729.00 729.90 724.10 725.30 25.4M
2022-08-15 724.90 727.60 721.10 726.30 25.9M
2022-08-12 719.30 727.90 717.70 727.10 58.1M
2022-08-10 714.80 716.40 711.60 713.50 32.0M
2022-08-09 710.60 713.60 707.10 709.20 49.1M
2022-08-08 713.00 722.30 712.50 721.90 48.2M
2022-08-05 699.00 707.90 697.00 707.40 56.5M
2022-08-04 716.00 717.60 707.20 709.20 65.3M
2022-08-03 731.10 732.00 718.20 722.20 60.7M
2022-08-02 743.00 743.10 733.50 735.50 38.8M
2022-08-01 745.50 749.50 742.20 749.00 38.8M
2022-07-29 742.40 747.90 738.70 745.40 40.3M
2022-07-28 747.70 747.70 739.80 744.50 36.2M
2022-07-27 739.60 746.50 737.50 745.60 34.2M
2022-07-26 737.90 746.10 737.50 739.60 33.3M
2022-07-25 726.00 737.50 725.70 735.70 29.9M
2022-07-22 724.00 731.70 721.60 731.60 40.5M
2022-07-21 720.10 730.80 719.40 726.50 47.8M
2022-07-20 728.20 729.60 720.50 727.40 56.0M
2022-07-19 709.50 717.40 706.70 717.30 54.9M
2022-07-15 710.00 711.70 696.60 700.80 76.3M
2022-07-14 722.40 723.20 717.50 718.80 53.7M
2022-07-13 729.10 733.00 726.00 731.70 34.6M
2022-07-12 737.00 738.00 726.60 729.10 44.0M
2022-07-11 734.40 739.70 729.20 739.50 54.2M
2022-07-08 714.60 728.20 713.40 724.60 59.6M
2022-07-07 713.00 715.30 703.50 713.70 64.1M
2022-07-06 730.00 732.90 708.20 710.00 83.6M
2022-07-05 739.30 743.40 736.90 743.00 37.8M
2022-07-04 730.00 734.90 728.50 734.80 32.1M
2022-07-01 727.70 734.40 725.00 728.00 44.5M
2022-06-30 735.60 736.40 725.70 729.40 62.8M
2022-06-29 739.30 747.00 736.90 741.40 44.7M
2022-06-28 738.90 742.80 736.70 740.80 38.8M
2022-06-27 743.00 747.10 733.80 735.80 31.1M
2022-06-24 739.80 740.50 733.70 736.40 45.7M
2022-06-23 749.00 757.70 747.90 750.50 36.5M
2022-06-22 756.00 756.00 747.60 749.20 34.2M
2022-06-21 736.60 753.80 734.10 751.20 52.1M
2022-06-20 731.90 739.30 725.10 730.80 43.3M
2022-06-17 739.40 741.40 727.10 731.10 86.1M
2022-06-16 739.20 751.00 738.30 747.30 51.5M
2022-06-15 733.10 745.90 732.80 740.20 51.6M
2022-06-14 732.50 740.50 730.20 732.60 47.9M
2022-06-13 733.00 737.30 730.20 735.90 52.6M
2022-06-10 747.00 750.20 742.40 745.00 43.7M
2022-06-09 741.80 755.30 741.10 747.90 59.5M
2022-06-08 741.00 743.00 736.10 742.50 57.6M
2022-06-07 746.40 756.50 745.70 749.40 52.6M
2022-06-06 738.50 739.80 735.00 738.80 25.5M
2022-06-03 742.70 744.90 736.60 739.70 32.8M
2022-06-02 742.40 746.80 738.10 740.90 30.6M
2022-06-01 735.00 748.20 735.00 745.60 53.0M
2022-05-31 733.00 737.90 726.50 729.70 100.5M
2022-05-30 736.00 740.90 732.50 738.30 43.3M
2022-05-27 745.50 746.20 735.50 738.80 40.3M
2022-05-26 739.30 743.80 739.00 740.90 33.2M
2022-05-25 735.00 743.70 733.10 733.40 46.6M
2022-05-24 742.30 750.00 738.50 739.00 59.7M
2022-05-23 726.30 734.80 725.40 733.90 41.9M
2022-05-20 724.40 726.10 713.10 725.80 50.2M
2022-05-19 712.00 717.60 708.20 715.50 50.2M
2022-05-18 725.60 727.90 718.40 727.00 49.6M
2022-05-17 738.00 739.30 717.10 717.10 72.5M
2022-05-16 740.00 742.00 725.60 728.90 45.4M
2022-05-13 728.00 730.90 722.00 730.80 38.0M
2022-05-12 735.00 738.90 728.60 729.40 36.6M
2022-05-11 746.00 746.60 728.60 728.60 50.5M
2022-05-10 758.60 760.00 745.80 750.20 35.9M
2022-05-09 779.10 779.90 761.50 762.90 37.1M
2022-05-06 769.00 780.90 766.30 779.50 52.4M
2022-05-02 751.90 758.30 747.50 756.20 37.6M
2022-04-28 736.80 755.10 735.40 754.30 44.2M
2022-04-27 734.00 739.40 730.30 736.70 39.8M
2022-04-26 745.70 752.70 741.70 744.20 37.0M
2022-04-25 749.90 755.20 749.10 751.10 32.6M
2022-04-22 770.10 772.00 761.10 764.90 31.9M
2022-04-21 777.00 785.50 771.60 774.50 45.0M
2022-04-20 761.00 774.40 760.60 774.40 52.7M
2022-04-19 762.00 762.60 751.80 755.30 29.5M
2022-04-18 745.00 753.50 742.40 752.10 27.9M
2022-04-15 747.00 758.00 746.40 752.10 27.8M
2022-04-14 746.70 752.00 743.80 749.40 26.4M
2022-04-13 752.90 753.20 739.00 746.70 45.4M
2022-04-12 759.20 769.80 752.30 757.30 41.8M
2022-04-11 744.00 759.60 743.60 759.60 42.2M
2022-04-08 745.00 748.10 736.10 740.90 42.1M
2022-04-07 750.00 751.90 735.70 742.10 45.2M
2022-04-06 755.10 762.40 752.20 754.10 45.9M
2022-04-05 767.40 768.30 750.20 752.90 39.3M
2022-04-04 765.00 769.50 761.80 768.40 28.2M
2022-04-01 752.50 774.70 751.30 770.70 46.8M
2022-03-31 763.80 775.60 760.00 760.30 53.0M
2022-03-30 780.00 788.10 768.80 775.80 56.9M
2022-03-29 790.00 796.40 782.80 795.80 55.3M
2022-03-28 803.70 805.50 781.20 788.20 65.4M
2022-03-25 800.00 802.00 792.30 795.20 46.7M
2022-03-24 791.60 800.20 789.60 798.90 60.1M
2022-03-23 815.00 828.30 806.10 806.60 104.5M
2022-03-22 768.00 804.00 767.80 804.00 158.3M
2022-03-18 752.30 761.10 752.30 761.10 95.1M
2022-03-17 750.00 763.00 749.90 759.10 96.4M
2022-03-16 732.70 742.30 730.00 740.00 76.9M
2022-03-15 730.20 737.50 725.20 734.70 72.1M
2022-03-14 710.00 731.50 710.00 723.70 83.7M
2022-03-11 695.00 706.60 693.50 703.90 92.9M
2022-03-10 696.50 705.90 695.60 700.20 87.3M
2022-03-09 660.60 683.40 660.10 674.80 87.1M
2022-03-08 665.00 672.80 655.20 656.70 101.5M
2022-03-07 683.70 688.20 672.30 678.90 82.9M
2022-03-04 703.30 707.60 694.30 695.70 73.7M
2022-03-03 701.50 711.90 698.00 709.30 85.4M
2022-03-02 680.00 690.70 678.10 681.50 93.8M
2022-03-01 709.70 716.20 700.30 700.80 67.9M
2022-02-28 693.30 712.80 693.00 712.80 92.8M
2022-02-25 711.10 715.30 704.50 707.40 70.5M
2022-02-24 740.00 740.30 714.10 722.70 72.8M
2022-02-22 728.00 732.50 720.70 730.00 53.9M
2022-02-21 721.50 740.90 721.10 739.10 50.0M
2022-02-18 729.60 732.40 723.30 726.30 56.2M
2022-02-17 745.70 746.20 737.30 738.80 48.9M
2022-02-16 751.80 752.90 739.70 745.80 47.6M
2022-02-15 752.00 754.50 731.50 734.10 66.2M
2022-02-14 741.70 753.90 738.40 753.70 66.1M
2022-02-10 745.50 755.30 736.30 746.10 66.0M
2022-02-09 761.00 770.30 746.50 752.40 90.5M
2022-02-08 743.30 754.90 741.10 751.60 78.4M
2022-02-07 728.50 743.20 723.10 740.30 90.2M
2022-02-04 725.00 727.60 719.70 725.70 67.8M
2022-02-03 715.10 720.60 708.60 719.30 57.9M
2022-02-02 706.70 719.00 705.90 719.00 73.4M
2022-02-01 691.00 701.40 689.70 698.60 54.5M
2022-01-31 690.10 694.10 685.10 691.10 55.2M
2022-01-28 692.00 701.40 687.60 700.60 71.7M
2022-01-27 692.10 699.20 674.10 682.00 75.5M
2022-01-26 680.10 687.60 678.80 682.10 46.2M
2022-01-25 675.80 678.00 668.20 673.60 67.5M
2022-01-24 672.90 689.70 672.30 685.80 52.3M
2022-01-21 677.90 678.80 663.70 674.70 63.8M
2022-01-20 686.00 694.90 680.50 684.30 64.3M
2022-01-19 693.60 702.90 688.00 690.70 71.0M
2022-01-18 720.00 725.80 690.50 703.90 102.8M
2022-01-17 710.20 724.50 710.20 715.50 69.1M
2022-01-14 711.00 711.30 701.50 707.80 80.7M
2022-01-13 703.00 714.40 700.10 714.20 73.5M
2022-01-12 702.00 708.00 696.20 704.00 71.5M
2022-01-11 693.70 701.40 677.20 701.40 108.6M
2022-01-07 669.00 694.20 668.50 685.80 117.7M
2022-01-06 667.00 669.40 656.40 663.00 58.2M
2022-01-05 656.00 664.70 651.00 663.70 75.5M
2022-01-04 634.10 646.80 630.10 646.70 68.5M