AGP Corp

9377
🏛️ 日本 →
1,551.00
最后更新: 2025-09-26
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
2022-12-30 737.00 737.00 732.00 735.00 0.0M
2022-12-29 731.00 744.00 730.00 735.00 0.0M
2022-12-28 745.00 745.00 737.00 745.00 0.0M
2022-12-27 729.00 751.00 729.00 747.00 0.0M
2022-12-26 717.00 724.00 715.00 724.00 0.0M
2022-12-23 754.00 754.00 720.00 720.00 0.0M
2022-12-22 724.00 727.00 714.00 726.00 0.0M
2022-12-21 715.00 731.00 714.00 718.00 0.0M
2022-12-20 746.00 769.00 686.00 715.00 0.0M
2022-12-19 755.00 755.00 749.00 751.00 0.0M
2022-12-16 750.00 758.00 747.00 756.00 0.0M
2022-12-15 756.00 757.00 750.00 750.00 0.0M
2022-12-14 768.00 769.00 755.00 755.00 0.0M
2022-12-13 761.00 768.00 758.00 763.00 0.0M
2022-12-12 756.00 768.00 752.00 765.00 0.0M
2022-12-09 746.00 769.00 746.00 765.00 0.0M
2022-12-08 730.00 746.00 730.00 746.00 0.0M
2022-12-07 717.00 726.00 716.00 726.00 0.0M
2022-12-06 726.00 729.00 722.00 723.00 0.0M
2022-12-05 753.00 753.00 730.00 735.00 0.0M
2022-12-02 751.00 751.00 742.00 745.00 0.0M
2022-12-01 757.00 757.00 751.00 751.00 0.0M
2022-11-30 758.00 758.00 752.00 752.00 0.0M
2022-11-29 744.00 758.00 741.00 758.00 0.0M
2022-11-28 751.00 751.00 744.00 745.00 0.0M
2022-11-25 754.00 755.00 751.00 751.00 0.0M
2022-11-24 758.00 760.00 751.00 760.00 0.0M
2022-11-22 748.00 759.00 744.00 759.00 0.0M
2022-11-21 749.00 758.00 739.00 740.00 0.1M
2022-11-18 778.00 780.00 772.00 779.00 0.0M
2022-11-17 750.00 769.00 745.00 769.00 0.0M
2022-11-16 768.00 768.00 740.00 750.00 0.0M
2022-11-15 735.00 755.00 730.00 753.00 0.0M
2022-11-14 755.00 762.00 737.00 740.00 0.0M
2022-11-11 767.00 768.00 752.00 755.00 0.0M
2022-11-10 769.00 769.00 760.00 762.00 0.0M
2022-11-09 779.00 780.00 766.00 767.00 0.0M
2022-11-08 761.00 787.00 761.00 783.00 0.0M
2022-11-07 790.00 790.00 767.00 767.00 0.0M
2022-11-04 816.00 816.00 790.00 792.00 0.0M
2022-11-02 837.00 837.00 817.00 817.00 0.0M
2022-11-01 835.00 841.00 830.00 832.00 0.0M
2022-10-31 821.00 843.00 821.00 830.00 0.0M
2022-10-28 858.00 858.00 815.00 816.00 0.0M
2022-10-27 870.00 870.00 854.00 858.00 0.0M
2022-10-26 846.00 868.00 835.00 868.00 0.0M
2022-10-25 850.00 853.00 827.00 843.00 0.0M
2022-10-24 863.00 871.00 850.00 858.00 0.0M
2022-10-21 870.00 875.00 860.00 863.00 0.0M
2022-10-20 842.00 876.00 842.00 870.00 0.0M
2022-10-19 809.00 840.00 803.00 835.00 0.0M
2022-10-18 805.00 819.00 796.00 807.00 0.0M
2022-10-17 849.00 869.00 801.00 805.00 0.0M
2022-10-14 889.00 889.00 832.00 849.00 0.0M
2022-10-13 893.00 895.00 853.00 867.00 0.0M
2022-10-12 785.00 891.00 785.00 851.00 0.1M
2022-10-11 792.00 948.00 778.00 785.00 0.3M
2022-10-07 736.00 830.00 736.00 798.00 0.0M
2022-10-06 735.00 735.00 711.00 730.00 0.0M
2022-10-05 716.00 734.00 710.00 734.00 0.0M
2022-10-04 695.00 718.00 691.00 718.00 0.0M
2022-10-03 686.00 695.00 678.00 687.00 0.0M
2022-09-30 721.00 730.00 679.00 696.00 0.0M
2022-09-29 704.00 736.00 693.00 736.00 0.0M
2022-09-28 700.00 703.00 673.00 685.00 0.0M
2022-09-27 706.00 709.00 687.00 690.00 0.0M
2022-09-26 717.00 719.00 672.00 696.00 0.0M
2022-09-22 679.00 714.00 678.00 714.00 0.0M
2022-09-21 690.00 693.00 667.00 680.00 0.0M
2022-09-20 677.00 690.00 672.00 680.00 0.0M
2022-09-16 682.00 693.00 664.00 667.00 0.0M
2022-09-15 661.00 715.00 651.00 682.00 0.1M
2022-09-14 647.00 660.00 639.00 651.00 0.0M
2022-09-13 639.00 645.00 629.00 643.00 0.0M
2022-09-12 616.00 625.00 616.00 623.00 0.0M
2022-09-09 614.00 619.00 607.00 616.00 0.0M
2022-09-08 610.00 618.00 610.00 614.00 0.0M
2022-09-07 618.00 618.00 606.00 609.00 0.0M
2022-09-06 612.00 618.00 609.00 612.00 0.0M
2022-09-05 604.00 611.00 595.00 606.00 0.0M
2022-09-02 600.00 609.00 590.00 595.00 0.0M
2022-09-01 574.00 595.00 574.00 591.00 0.0M
2022-08-31 580.00 582.00 569.00 572.00 0.0M
2022-08-30 580.00 580.00 569.00 571.00 0.0M
2022-08-29 574.00 635.00 559.00 572.00 0.1M
2022-08-26 581.00 585.00 574.00 578.00 0.0M
2022-08-25 594.00 594.00 576.00 582.00 0.0M
2022-08-24 584.00 585.00 576.00 585.00 0.0M
2022-08-23 561.00 580.00 561.00 575.00 0.0M
2022-08-22 560.00 565.00 555.00 560.00 0.0M
2022-08-19 573.00 573.00 560.00 560.00 0.0M
2022-08-18 562.00 562.00 553.00 557.00 0.0M
2022-08-17 558.00 563.00 550.00 557.00 0.0M
2022-08-16 557.00 562.00 555.00 556.00 0.0M
2022-08-15 554.00 563.00 551.00 560.00 0.0M
2022-08-12 560.00 562.00 554.00 560.00 0.0M
2022-08-10 564.00 564.00 557.00 562.00 0.0M
2022-08-09 554.00 564.00 552.00 563.00 0.0M
2022-08-08 569.00 573.00 555.00 573.00 0.0M
2022-08-05 570.00 583.00 570.00 573.00 0.0M
2022-08-04 580.00 580.00 574.00 574.00 0.0M
2022-08-03 574.00 580.00 574.00 580.00 0.0M
2022-08-02 583.00 583.00 574.00 574.00 0.0M
2022-08-01 574.00 593.00 571.00 584.00 0.0M
2022-07-29 576.00 583.00 572.00 572.00 0.0M
2022-07-28 576.00 580.00 574.00 579.00 0.0M
2022-07-27 573.00 582.00 567.00 571.00 0.0M
2022-07-26 580.00 583.00 580.00 583.00 0.0M
2022-07-25 578.00 594.00 578.00 580.00 0.0M
2022-07-22 578.00 588.00 571.00 586.00 0.0M
2022-07-21 560.00 599.00 558.00 578.00 0.0M
2022-07-20 565.00 592.00 547.00 563.00 0.0M
2022-07-19 554.00 560.00 543.00 560.00 0.0M
2022-07-15 554.00 562.00 554.00 562.00 0.0M
2022-07-14 558.00 558.00 550.00 557.00 0.0M
2022-07-13 554.00 558.00 552.00 558.00 0.0M
2022-07-12 563.00 563.00 552.00 557.00 0.0M
2022-07-11 554.00 564.00 554.00 555.00 0.0M
2022-07-08 552.00 577.00 552.00 556.00 0.0M
2022-07-07 551.00 567.00 548.00 550.00 0.0M
2022-07-06 557.00 564.00 551.00 555.00 0.0M
2022-07-05 585.00 585.00 560.00 567.00 0.0M
2022-07-04 550.00 560.00 549.00 555.00 0.0M
2022-07-01 553.00 555.00 546.00 555.00 0.0M
2022-06-30 556.00 567.00 556.00 560.00 0.0M
2022-06-29 560.00 560.00 551.00 556.00 0.0M
2022-06-28 554.00 570.00 548.00 563.00 0.0M
2022-06-27 547.00 554.00 547.00 548.00 0.0M
2022-06-24 556.00 556.00 550.00 550.00 0.0M
2022-06-23 555.00 557.00 549.00 557.00 0.0M
2022-06-22 556.00 560.00 545.00 557.00 0.0M
2022-06-21 556.00 570.00 545.00 556.00 0.0M
2022-06-20 552.00 572.00 550.00 555.00 0.0M
2022-06-17 562.00 576.00 545.00 565.00 0.0M
2022-06-16 567.00 588.00 563.00 563.00 0.0M
2022-06-15 577.00 597.00 567.00 567.00 0.0M
2022-06-14 578.00 587.00 564.00 581.00 0.0M
2022-06-13 592.00 600.00 582.00 582.00 0.0M
2022-06-10 594.00 614.00 592.00 605.00 0.0M
2022-06-09 611.00 612.00 601.00 604.00 0.0M
2022-06-08 611.00 615.00 607.00 610.00 0.0M
2022-06-07 617.00 617.00 600.00 602.00 0.0M
2022-06-06 609.00 629.00 606.00 617.00 0.0M
2022-06-03 603.00 618.00 601.00 610.00 0.0M
2022-06-02 606.00 606.00 591.00 600.00 0.0M
2022-06-01 590.00 608.00 590.00 600.00 0.0M
2022-05-31 620.00 620.00 590.00 600.00 0.0M
2022-05-30 605.00 625.00 597.00 606.00 0.0M
2022-05-27 586.00 640.00 568.00 595.00 0.1M
2022-05-26 561.00 575.00 549.00 549.00 0.0M
2022-05-25 571.00 571.00 558.00 558.00 0.0M
2022-05-24 574.00 574.00 555.00 569.00 0.0M
2022-05-23 540.00 569.00 540.00 569.00 0.0M
2022-05-20 548.00 550.00 544.00 544.00 0.0M
2022-05-19 527.00 548.00 527.00 548.00 0.0M
2022-05-18 538.00 541.00 537.00 537.00 0.0M
2022-05-17 536.00 543.00 536.00 538.00 0.0M
2022-05-16 542.00 542.00 535.00 535.00 0.0M
2022-05-13 543.00 544.00 540.00 540.00 0.0M
2022-05-12 546.00 552.00 530.00 531.00 0.0M
2022-05-11 553.00 553.00 545.00 545.00 0.0M
2022-05-10 560.00 561.00 551.00 554.00 0.0M
2022-05-09 569.00 573.00 566.00 573.00 0.0M
2022-05-06 567.00 568.00 554.00 562.00 0.0M
2022-05-02 542.00 575.00 542.00 554.00 0.0M
2022-04-28 535.00 554.00 527.00 552.00 0.0M
2022-04-27 530.00 530.00 525.00 525.00 0.0M
2022-04-26 533.00 533.00 533.00 533.00 0.0M
2022-04-25 528.00 538.00 528.00 538.00 0.0M
2022-04-22 545.00 548.00 527.00 537.00 0.0M
2022-04-21 564.00 635.00 540.00 560.00 0.1M
2022-04-20 554.00 622.00 544.00 546.00 0.1M
2022-04-19 555.00 555.00 555.00 555.00 0.0M
2022-04-15 530.00 549.00 530.00 549.00 0.0M
2022-04-14 554.00 554.00 534.00 550.00 0.0M
2022-04-13 552.00 552.00 552.00 552.00 0.0M
2022-04-12 555.00 555.00 547.00 547.00 0.0M
2022-04-11 547.00 548.00 545.00 545.00 0.0M
2022-04-07 548.00 548.00 546.00 546.00 0.0M
2022-04-06 547.00 553.00 547.00 553.00 0.0M
2022-04-05 550.00 550.00 534.00 548.00 0.0M
2022-04-04 529.00 554.00 529.00 550.00 0.0M
2022-04-01 530.00 539.00 530.00 534.00 0.0M
2022-03-31 552.00 554.00 533.00 539.00 0.0M
2022-03-30 562.00 562.00 536.00 545.00 0.0M
2022-03-29 555.00 555.00 539.00 539.00 0.0M
2022-03-28 533.00 541.00 533.00 535.00 0.0M
2022-03-25 562.00 563.00 548.00 552.00 0.0M
2022-03-24 550.00 550.00 542.00 542.00 0.0M
2022-03-23 549.00 549.00 545.00 545.00 0.0M
2022-03-22 535.00 545.00 535.00 540.00 0.0M
2022-03-18 542.00 542.00 532.00 535.00 0.0M
2022-03-17 539.00 544.00 539.00 544.00 0.0M
2022-03-16 542.00 548.00 521.00 521.00 0.0M
2022-03-15 520.00 538.00 520.00 538.00 0.0M
2022-03-14 543.00 543.00 513.00 530.00 0.0M
2022-03-11 555.00 555.00 545.00 545.00 0.0M
2022-03-10 505.00 563.00 491.00 545.00 0.0M
2022-03-09 495.00 500.00 495.00 497.00 0.0M
2022-03-08 528.00 528.00 490.00 493.00 0.0M
2022-03-07 519.00 528.00 518.00 518.00 0.0M
2022-03-04 524.00 535.00 515.00 515.00 0.0M
2022-03-03 551.00 551.00 543.00 543.00 0.0M
2022-03-02 551.00 551.00 537.00 537.00 0.0M
2022-03-01 570.00 570.00 551.00 551.00 0.0M
2022-02-25 556.00 568.00 546.00 568.00 0.0M
2022-02-24 537.00 545.00 536.00 536.00 0.0M
2022-02-22 568.00 568.00 563.00 567.00 0.0M
2022-02-21 579.00 579.00 568.00 568.00 0.0M
2022-02-18 547.00 579.00 547.00 579.00 0.0M
2022-02-17 575.00 585.00 565.00 576.00 0.0M
2022-02-16 555.00 570.00 555.00 565.00 0.0M
2022-02-15 565.00 566.00 546.00 555.00 0.0M
2022-02-14 555.00 555.00 555.00 555.00 0.0M
2022-02-10 559.00 559.00 559.00 559.00 0.0M
2022-02-09 562.00 562.00 555.00 560.00 0.0M
2022-02-08 543.00 549.00 543.00 544.00 0.0M
2022-02-07 545.00 568.00 545.00 560.00 0.0M
2022-02-04 531.00 548.00 531.00 538.00 0.0M
2022-02-03 525.00 525.00 520.00 520.00 0.0M
2022-02-02 537.00 539.00 525.00 525.00 0.0M
2022-02-01 516.00 518.00 516.00 518.00 0.0M
2022-01-31 527.00 527.00 526.00 526.00 0.0M
2022-01-28 513.00 516.00 507.00 509.00 0.0M
2022-01-27 513.00 523.00 500.00 516.00 0.0M
2022-01-26 514.00 517.00 514.00 515.00 0.0M
2022-01-25 529.00 529.00 524.00 524.00 0.0M
2022-01-24 513.00 526.00 513.00 526.00 0.0M
2022-01-21 520.00 520.00 520.00 520.00 0.0M
2022-01-20 509.00 512.00 509.00 512.00 0.0M
2022-01-19 509.00 518.00 509.00 514.00 0.0M
2022-01-18 509.00 519.00 509.00 519.00 0.0M
2022-01-17 520.00 520.00 514.00 519.00 0.0M
2022-01-14 532.00 533.00 522.00 522.00 0.0M
2022-01-13 537.00 537.00 536.00 537.00 0.0M
2022-01-12 549.00 549.00 528.00 534.00 0.0M
2022-01-11 554.00 554.00 547.00 551.00 0.0M
2022-01-07 534.00 550.00 533.00 540.00 0.0M
2022-01-06 535.00 546.00 534.00 534.00 0.0M
2022-01-05 559.00 559.00 543.00 559.00 0.0M
2022-01-04 559.00 560.00 554.00 560.00 0.0M