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
2023-12-29 1,205.00 1,214.00 1,203.00 1,211.50 46.8M
2023-12-28 1,205.00 1,210.50 1,199.50 1,203.50 67.9M
2023-12-27 1,203.50 1,210.50 1,203.00 1,209.50 47.1M
2023-12-26 1,202.00 1,205.50 1,196.00 1,203.50 33.6M
2023-12-25 1,220.00 1,226.50 1,205.00 1,207.00 29.7M
2023-12-22 1,186.50 1,216.50 1,186.50 1,216.00 65.9M
2023-12-21 1,177.00 1,186.50 1,170.50 1,181.50 44.6M
2023-12-20 1,167.00 1,201.00 1,164.00 1,187.50 67.6M
2023-12-19 1,198.00 1,201.50 1,172.00 1,185.00 86.1M
2023-12-18 1,191.50 1,203.50 1,169.50 1,198.50 79.2M
2023-12-15 1,221.00 1,235.00 1,200.50 1,204.50 88.4M
2023-12-14 1,245.00 1,252.50 1,222.00 1,227.00 101.0M
2023-12-13 1,251.50 1,272.00 1,251.00 1,272.00 53.4M
2023-12-12 1,263.00 1,269.50 1,258.00 1,260.00 68.2M
2023-12-11 1,264.50 1,283.00 1,259.50 1,280.50 66.3M
2023-12-08 1,258.50 1,287.50 1,254.50 1,257.00 110.8M
2023-12-07 1,230.00 1,254.00 1,222.00 1,254.00 68.9M
2023-12-06 1,240.00 1,244.50 1,229.00 1,244.00 54.0M
2023-12-05 1,242.00 1,250.50 1,226.50 1,236.50 56.8M
2023-12-04 1,269.50 1,272.00 1,243.50 1,244.00 67.7M
2023-12-01 1,265.00 1,273.00 1,260.00 1,273.00 61.4M
2023-11-30 1,260.00 1,265.50 1,250.50 1,255.00 109.4M
2023-11-29 1,279.50 1,286.50 1,253.50 1,253.50 83.5M
2023-11-28 1,294.50 1,301.00 1,281.50 1,290.00 72.8M
2023-11-27 1,271.00 1,294.50 1,266.50 1,294.50 80.1M
2023-11-24 1,266.50 1,272.00 1,256.50 1,265.50 44.4M
2023-11-22 1,250.50 1,266.50 1,247.00 1,264.50 47.9M
2023-11-21 1,278.00 1,281.50 1,254.00 1,255.00 66.2M
2023-11-20 1,262.00 1,284.50 1,262.00 1,276.00 74.4M
2023-11-17 1,249.50 1,264.00 1,239.00 1,264.00 69.4M
2023-11-16 1,259.00 1,286.00 1,259.00 1,264.00 84.4M
2023-11-15 1,304.50 1,304.50 1,252.00 1,259.00 159.4M
2023-11-14 1,283.00 1,286.00 1,273.50 1,284.00 70.7M
2023-11-13 1,252.00 1,266.00 1,247.00 1,253.00 59.0M
2023-11-10 1,217.00 1,246.00 1,215.00 1,244.50 54.5M
2023-11-09 1,200.00 1,227.50 1,168.50 1,222.50 109.2M
2023-11-08 1,262.50 1,263.00 1,188.50 1,207.50 126.2M
2023-11-07 1,274.00 1,283.00 1,258.00 1,260.00 57.9M
2023-11-06 1,298.00 1,299.00 1,264.50 1,269.50 84.5M
2023-11-02 1,305.00 1,312.00 1,283.00 1,294.00 70.9M
2023-11-01 1,275.00 1,294.00 1,259.50 1,292.50 90.6M
2023-10-31 1,260.00 1,273.00 1,216.00 1,257.00 143.3M
2023-10-30 1,243.00 1,254.50 1,226.00 1,230.00 68.0M
2023-10-27 1,225.00 1,260.50 1,224.00 1,254.50 65.3M
2023-10-26 1,237.00 1,241.50 1,222.50 1,226.50 45.6M
2023-10-25 1,228.50 1,247.00 1,225.00 1,238.50 49.7M
2023-10-24 1,221.50 1,224.00 1,185.00 1,215.50 72.4M
2023-10-23 1,231.00 1,241.00 1,223.50 1,223.50 46.2M
2023-10-20 1,236.50 1,246.50 1,225.00 1,235.00 52.6M
2023-10-19 1,240.50 1,254.00 1,231.50 1,238.50 55.7M
2023-10-18 1,245.00 1,265.50 1,241.50 1,256.50 75.4M
2023-10-17 1,251.00 1,259.00 1,228.00 1,240.00 45.9M
2023-10-16 1,231.50 1,245.50 1,221.50 1,236.50 51.7M
2023-10-13 1,263.00 1,266.50 1,237.00 1,237.50 52.7M
2023-10-12 1,262.00 1,274.00 1,257.00 1,263.00 57.5M
2023-10-11 1,258.00 1,260.50 1,248.50 1,253.50 49.2M
2023-10-10 1,254.00 1,265.00 1,248.50 1,260.00 58.6M
2023-10-06 1,240.00 1,250.50 1,226.50 1,239.00 65.6M
2023-10-05 1,222.00 1,257.00 1,207.50 1,255.00 97.4M
2023-10-04 1,240.00 1,251.50 1,201.00 1,206.50 129.0M
2023-10-03 1,284.00 1,287.50 1,267.00 1,275.00 62.8M
2023-10-02 1,271.00 1,308.00 1,271.00 1,288.00 79.6M
2023-09-29 1,289.00 1,294.50 1,267.00 1,268.50 84.4M
2023-09-28 1,305.00 1,315.00 1,287.00 1,297.50 79.4M
2023-09-27 1,300.00 1,313.00 1,294.00 1,313.00 76.0M
2023-09-26 1,300.00 1,319.00 1,291.00 1,310.00 81.3M
2023-09-25 1,318.50 1,320.00 1,295.50 1,297.50 83.1M
2023-09-22 1,310.00 1,336.50 1,291.00 1,331.00 109.3M
2023-09-21 1,324.00 1,344.00 1,318.00 1,318.00 120.2M
2023-09-20 1,330.50 1,332.50 1,298.00 1,301.00 91.3M
2023-09-19 1,293.00 1,326.00 1,293.00 1,324.50 92.0M
2023-09-15 1,330.00 1,338.50 1,280.00 1,291.50 165.5M
2023-09-14 1,332.00 1,336.00 1,314.00 1,319.50 91.1M
2023-09-13 1,286.00 1,329.00 1,282.00 1,317.00 116.4M
2023-09-12 1,277.50 1,278.00 1,257.00 1,277.00 82.6M
2023-09-11 1,235.00 1,264.50 1,234.00 1,264.00 96.5M
2023-09-08 1,213.50 1,230.50 1,206.00 1,212.00 90.5M
2023-09-07 1,230.50 1,237.50 1,223.50 1,228.00 63.1M
2023-09-06 1,223.50 1,239.50 1,221.50 1,230.00 66.0M
2023-09-05 1,235.00 1,237.00 1,203.50 1,217.50 73.1M
2023-09-04 1,193.00 1,214.50 1,192.00 1,214.50 77.5M
2023-09-01 1,159.50 1,188.00 1,157.00 1,183.00 78.3M
2023-08-31 1,161.50 1,171.50 1,158.50 1,163.50 66.3M
2023-08-30 1,162.00 1,171.50 1,162.00 1,167.50 72.3M
2023-08-29 1,162.00 1,171.00 1,150.50 1,155.50 64.8M
2023-08-28 1,141.50 1,157.50 1,141.00 1,155.50 63.5M
2023-08-25 1,128.00 1,140.00 1,124.50 1,136.50 48.1M
2023-08-24 1,130.00 1,142.00 1,126.50 1,141.00 63.9M
2023-08-23 1,115.00 1,129.00 1,111.00 1,129.00 51.5M
2023-08-22 1,104.00 1,130.00 1,102.00 1,128.50 69.2M
2023-08-21 1,089.50 1,101.00 1,088.00 1,093.50 46.1M
2023-08-18 1,088.00 1,097.50 1,084.50 1,094.50 51.2M
2023-08-17 1,080.00 1,099.50 1,067.00 1,099.00 70.1M
2023-08-16 1,096.00 1,101.50 1,088.00 1,088.50 78.1M
2023-08-15 1,117.50 1,122.00 1,114.00 1,121.50 37.9M
2023-08-14 1,125.00 1,125.00 1,107.00 1,110.00 48.5M
2023-08-10 1,104.00 1,124.50 1,099.00 1,121.50 63.6M
2023-08-09 1,122.00 1,122.00 1,084.50 1,095.00 85.8M
2023-08-08 1,140.00 1,146.50 1,129.00 1,129.50 66.5M
2023-08-07 1,140.00 1,143.50 1,131.00 1,133.50 52.3M
2023-08-04 1,132.00 1,144.50 1,127.50 1,144.50 63.7M
2023-08-03 1,138.00 1,143.00 1,121.00 1,124.50 90.2M
2023-08-02 1,138.50 1,149.00 1,120.50 1,128.00 105.8M
2023-08-01 1,138.00 1,143.00 1,125.00 1,133.00 80.3M
2023-07-31 1,151.00 1,163.00 1,126.00 1,146.00 139.2M
2023-07-28 1,101.50 1,139.00 1,077.00 1,136.00 206.5M
2023-07-27 1,066.50 1,081.00 1,064.50 1,079.00 47.3M
2023-07-26 1,067.00 1,073.00 1,061.00 1,068.50 29.3M
2023-07-25 1,053.00 1,073.00 1,053.00 1,071.00 52.3M
2023-07-24 1,044.50 1,061.50 1,039.00 1,053.00 78.8M
2023-07-21 1,079.00 1,079.50 1,064.00 1,074.50 50.8M
2023-07-20 1,080.50 1,089.50 1,068.50 1,071.00 63.2M
2023-07-19 1,095.00 1,096.00 1,076.00 1,085.00 72.5M
2023-07-18 1,058.50 1,092.50 1,056.00 1,083.00 82.7M
2023-07-14 1,064.00 1,066.00 1,051.50 1,058.00 49.0M
2023-07-13 1,069.50 1,073.00 1,056.00 1,062.00 49.8M
2023-07-12 1,069.00 1,084.00 1,054.50 1,069.50 73.2M
2023-07-11 1,067.00 1,067.00 1,048.00 1,052.00 54.0M
2023-07-10 1,064.00 1,073.00 1,049.00 1,058.00 63.7M
2023-07-07 1,065.50 1,073.50 1,053.50 1,057.50 78.0M
2023-07-06 1,093.00 1,097.00 1,073.50 1,075.50 73.1M
2023-07-05 1,105.50 1,114.00 1,092.50 1,096.00 91.5M
2023-07-04 1,094.50 1,115.00 1,086.00 1,111.00 102.0M
2023-07-03 1,071.00 1,086.00 1,063.00 1,085.50 69.5M
2023-06-30 1,064.50 1,071.50 1,056.50 1,065.00 77.0M
2023-06-29 1,042.00 1,077.00 1,042.00 1,066.50 100.3M
2023-06-28 1,023.00 1,038.50 1,019.50 1,034.00 79.4M
2023-06-27 1,014.50 1,021.00 1,006.00 1,018.50 50.4M
2023-06-26 1,006.00 1,012.00 995.60 1,006.50 55.7M
2023-06-23 1,039.00 1,041.00 1,002.00 1,017.00 87.7M
2023-06-22 1,005.00 1,037.00 1,004.50 1,033.50 115.7M
2023-06-21 985.00 995.80 980.90 995.80 63.1M
2023-06-20 991.00 991.00 976.30 983.00 61.9M
2023-06-19 996.00 999.70 984.30 990.90 69.1M
2023-06-16 995.00 1,002.50 971.20 985.80 110.0M
2023-06-15 989.00 1,008.50 979.60 989.90 113.1M
2023-06-14 976.30 988.20 976.00 988.20 90.0M
2023-06-13 965.00 971.00 960.10 963.20 58.6M
2023-06-12 970.00 970.30 957.50 961.00 48.6M
2023-06-09 968.70 972.60 960.20 967.90 80.7M
2023-06-08 969.80 976.50 956.80 959.60 67.8M
2023-06-07 974.00 982.80 956.70 957.50 85.8M
2023-06-06 965.00 969.90 954.20 969.30 65.7M
2023-06-05 985.10 988.00 970.60 975.20 79.0M
2023-06-02 968.00 969.80 957.80 969.30 73.8M
2023-06-01 930.00 966.40 926.40 963.90 117.4M
2023-05-31 934.00 947.70 930.70 932.50 177.4M
2023-05-30 940.00 940.00 928.60 933.90 67.8M
2023-05-29 921.50 929.60 916.50 928.00 73.0M
2023-05-26 912.60 915.80 905.10 906.50 75.4M
2023-05-25 923.00 923.60 912.60 912.60 69.8M
2023-05-24 924.20 934.20 924.00 930.10 61.2M
2023-05-23 933.10 935.40 916.60 921.20 78.7M
2023-05-22 932.00 938.70 921.50 923.50 69.8M
2023-05-19 941.90 945.80 924.20 926.90 76.9M
2023-05-18 949.90 954.00 942.40 945.70 106.7M
2023-05-17 911.20 932.30 910.60 929.30 104.4M
2023-05-16 910.00 911.20 898.50 909.50 127.4M
2023-05-15 872.10 884.90 872.00 884.90 62.2M
2023-05-12 870.00 870.00 860.20 868.50 52.0M
2023-05-11 858.00 870.80 856.70 870.20 40.3M
2023-05-10 865.10 870.80 860.30 863.00 52.2M
2023-05-09 852.90 863.10 844.50 863.10 72.5M
2023-05-08 857.10 859.80 847.10 848.30 66.9M
2023-05-02 865.70 867.40 854.10 862.60 57.4M
2023-05-01 861.50 869.30 857.10 869.30 58.7M
2023-04-28 865.30 883.30 832.20 852.90 151.6M
2023-04-27 849.00 860.10 846.50 860.10 52.0M
2023-04-26 846.70 849.20 837.30 843.20 64.0M
2023-04-25 862.10 867.20 857.10 859.10 52.5M
2023-04-24 869.50 869.80 856.50 857.00 49.0M
2023-04-21 876.10 877.40 866.00 866.70 58.7M
2023-04-20 888.60 894.50 879.70 886.40 70.2M
2023-04-19 876.50 889.70 876.20 889.70 64.1M
2023-04-18 880.00 883.60 873.10 878.10 70.9M
2023-04-17 860.70 871.00 856.90 869.80 74.1M
2023-04-14 854.90 856.20 847.00 848.00 55.3M
2023-04-13 848.10 851.00 842.60 850.70 53.7M
2023-04-12 857.80 860.30 849.80 854.90 55.5M
2023-04-11 851.70 859.30 843.20 853.10 71.5M
2023-04-10 851.60 858.40 849.00 851.60 44.3M
2023-04-07 843.50 851.70 840.70 845.50 52.9M
2023-04-06 838.30 840.00 830.80 833.70 56.5M
2023-04-05 849.00 852.90 838.50 841.00 74.1M
2023-04-04 858.00 863.80 855.40 863.60 67.2M
2023-04-03 845.10 863.30 845.00 861.00 73.8M
2023-03-31 842.50 855.30 836.50 847.90 78.7M
2023-03-30 835.00 841.00 827.10 827.50 100.0M
2023-03-29 832.10 845.00 832.00 844.00 82.0M
2023-03-28 840.60 849.30 834.50 839.60 95.8M
2023-03-27 830.00 830.70 816.50 825.60 75.9M
2023-03-24 830.00 835.90 826.10 830.00 74.1M
2023-03-23 832.50 844.30 828.00 839.20 81.8M
2023-03-22 852.00 866.20 846.00 850.80 106.2M
2023-03-20 839.00 858.40 822.20 825.40 129.9M
2023-03-17 847.70 854.40 832.40 840.90 132.5M
2023-03-16 807.00 840.80 805.00 837.60 173.6M
2023-03-15 865.30 870.80 847.40 861.50 166.4M
2023-03-14 832.20 856.70 822.60 823.00 255.6M
2023-03-13 908.40 925.40 888.00 900.30 187.3M
2023-03-10 975.50 977.60 932.70 932.70 164.6M
2023-03-09 980.90 996.70 978.70 993.60 81.4M
2023-03-08 985.00 987.90 975.70 980.90 55.5M
2023-03-07 976.00 983.10 969.60 983.10 73.0M
2023-03-06 968.00 979.70 967.30 972.50 70.7M
2023-03-03 951.50 961.00 948.90 960.00 71.1M
2023-03-02 957.50 967.00 942.20 945.70 86.8M
2023-03-01 962.70 963.00 946.50 955.40 73.3M
2023-02-28 972.00 975.40 961.10 965.10 85.5M
2023-02-27 969.50 977.90 965.80 965.80 47.9M
2023-02-24 974.00 981.20 954.00 963.00 105.0M
2023-02-22 988.70 989.40 970.60 975.20 70.2M
2023-02-21 998.00 998.30 982.10 983.20 70.4M
2023-02-20 983.10 999.50 981.20 998.30 79.2M
2023-02-17 978.50 984.70 976.20 981.00 62.3M
2023-02-16 983.90 986.20 972.00 974.90 65.0M
2023-02-15 980.00 988.50 972.60 981.10 73.5M
2023-02-14 970.00 978.30 969.40 972.60 49.1M
2023-02-13 965.00 983.00 957.20 966.30 90.2M
2023-02-10 953.70 972.30 951.10 957.80 78.8M
2023-02-09 939.10 954.00 937.80 944.90 48.7M
2023-02-08 937.00 947.80 933.20 943.30 53.0M
2023-02-07 920.00 946.30 909.50 938.10 100.0M
2023-02-06 924.50 930.70 896.20 909.00 116.2M
2023-02-03 930.00 950.00 921.60 928.50 78.0M
2023-02-02 947.00 947.50 931.10 935.60 60.5M
2023-02-01 958.00 966.80 948.50 948.50 64.6M
2023-01-31 981.90 982.50 951.50 952.70 89.9M
2023-01-30 974.00 981.00 968.40 980.00 77.1M
2023-01-27 960.00 979.80 952.50 978.00 114.4M
2023-01-26 967.00 971.50 948.40 952.00 78.3M
2023-01-25 958.40 966.40 955.90 962.20 65.7M
2023-01-24 942.00 961.90 939.00 960.30 82.1M
2023-01-23 933.90 952.00 929.20 936.80 80.1M
2023-01-20 926.00 940.80 914.60 937.60 85.0M
2023-01-19 942.30 957.10 925.60 926.00 121.0M
2023-01-18 946.80 950.70 902.20 943.10 198.6M
2023-01-17 953.00 968.60 935.20 950.60 108.6M
2023-01-16 992.10 992.20 947.60 949.00 122.9M
2023-01-13 955.00 995.80 949.00 977.10 231.1M
2023-01-12 901.60 953.60 901.60 953.60 171.9M
2023-01-11 900.00 908.50 895.60 908.00 68.0M
2023-01-10 895.00 898.60 883.30 893.30 75.2M
2023-01-06 912.90 920.30 894.50 902.40 105.4M
2023-01-05 933.10 934.00 907.00 912.00 124.7M
2023-01-04 894.00 929.00 893.50 926.20 166.0M