Atom Corp

7412
🏛️ 日本 →
641.00
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
2021-12-30 766.00 773.00 763.00 770.00 0.2M
2021-12-29 756.00 771.00 756.00 771.00 0.4M
2021-12-28 750.00 756.00 746.00 756.00 0.4M
2021-12-27 756.00 758.00 751.00 751.00 0.3M
2021-12-24 757.00 762.00 756.00 758.00 0.2M
2021-12-23 754.00 758.00 751.00 756.00 0.2M
2021-12-22 752.00 756.00 752.00 754.00 0.2M
2021-12-21 745.00 752.00 745.00 749.00 0.4M
2021-12-20 760.00 763.00 743.00 745.00 0.6M
2021-12-17 760.00 763.00 755.00 760.00 0.4M
2021-12-16 764.00 769.00 759.00 765.00 0.2M
2021-12-15 768.00 771.00 765.00 768.00 0.1M
2021-12-14 766.00 769.00 762.00 766.00 0.2M
2021-12-13 772.00 774.00 759.00 762.00 0.2M
2021-12-10 767.00 772.00 763.00 771.00 0.2M
2021-12-09 767.00 773.00 766.00 767.00 0.2M
2021-12-08 765.00 767.00 761.00 767.00 0.2M
2021-12-07 763.00 765.00 756.00 764.00 0.2M
2021-12-06 761.00 762.00 750.00 751.00 0.3M
2021-12-03 749.00 762.00 749.00 762.00 0.3M
2021-12-02 744.00 755.00 742.00 750.00 0.3M
2021-12-01 748.00 760.00 744.00 750.00 0.4M
2021-11-30 755.00 766.00 750.00 750.00 0.5M
2021-11-29 750.00 760.00 743.00 749.00 0.6M
2021-11-26 762.00 763.00 757.00 761.00 0.2M
2021-11-25 767.00 768.00 758.00 763.00 0.3M
2021-11-24 773.00 779.00 768.00 768.00 0.2M
2021-11-22 770.00 780.00 768.00 776.00 0.2M
2021-11-19 774.00 774.00 766.00 773.00 0.3M
2021-11-18 787.00 787.00 776.00 778.00 0.3M
2021-11-17 796.00 796.00 788.00 788.00 0.2M
2021-11-16 792.00 799.00 788.00 793.00 0.4M
2021-11-15 787.00 794.00 787.00 791.00 0.3M
2021-11-12 780.00 792.00 780.00 789.00 0.3M
2021-11-11 777.00 784.00 775.00 782.00 0.2M
2021-11-10 782.00 782.00 776.00 778.00 0.2M
2021-11-09 790.00 790.00 777.00 778.00 0.4M
2021-11-08 791.00 793.00 786.00 790.00 0.3M
2021-11-05 780.00 792.00 779.00 792.00 0.5M
2021-11-04 780.00 786.00 780.00 786.00 0.4M
2021-11-02 771.00 786.00 771.00 786.00 0.5M
2021-11-01 761.00 778.00 761.00 778.00 0.4M
2021-10-29 764.00 772.00 761.00 768.00 0.2M
2021-10-28 763.00 776.00 763.00 768.00 0.5M
2021-10-27 761.00 764.00 757.00 761.00 0.2M
2021-10-26 752.00 761.00 752.00 759.00 0.2M
2021-10-25 756.00 757.00 751.00 752.00 0.2M
2021-10-22 761.00 761.00 757.00 758.00 0.2M
2021-10-21 761.00 765.00 755.00 757.00 0.2M
2021-10-20 756.00 764.00 755.00 764.00 0.3M
2021-10-19 758.00 761.00 755.00 758.00 0.2M
2021-10-18 767.00 768.00 758.00 760.00 0.3M
2021-10-15 758.00 765.00 754.00 765.00 0.4M
2021-10-14 749.00 752.00 742.00 749.00 0.3M
2021-10-13 755.00 759.00 750.00 750.00 0.2M
2021-10-12 760.00 760.00 753.00 754.00 0.4M
2021-10-11 754.00 762.00 752.00 762.00 0.3M
2021-10-08 745.00 761.00 745.00 756.00 0.5M
2021-10-07 763.00 765.00 741.00 741.00 1.0M
2021-10-06 779.00 779.00 762.00 763.00 0.5M
2021-10-05 781.00 783.00 769.00 775.00 0.7M
2021-10-04 792.00 794.00 780.00 787.00 0.7M
2021-10-01 785.00 785.00 775.00 785.00 0.5M
2021-09-30 782.00 788.00 777.00 787.00 0.7M
2021-09-29 783.00 783.00 772.00 780.00 1.9M
2021-09-28 791.00 793.00 784.00 792.00 3.5M
2021-09-27 794.00 797.00 790.00 792.00 1.1M
2021-09-24 790.00 791.00 787.00 790.00 0.5M
2021-09-22 793.00 793.00 777.00 780.00 1.0M
2021-09-21 784.00 796.00 781.00 793.00 0.6M
2021-09-17 790.00 795.00 788.00 791.00 0.4M
2021-09-16 798.00 798.00 785.00 791.00 0.5M
2021-09-15 806.00 806.00 793.00 797.00 0.6M
2021-09-14 808.00 812.00 806.00 810.00 0.4M
2021-09-13 797.00 807.00 794.00 807.00 0.7M
2021-09-10 794.00 798.00 793.00 796.00 0.4M
2021-09-09 785.00 795.00 784.00 795.00 0.6M
2021-09-08 790.00 791.00 784.00 785.00 0.4M
2021-09-07 787.00 788.00 782.00 786.00 0.4M
2021-09-06 794.00 796.00 781.00 782.00 0.6M
2021-09-03 788.00 791.00 787.00 790.00 0.3M
2021-09-02 789.00 790.00 783.00 790.00 0.3M
2021-09-01 788.00 791.00 782.00 783.00 0.3M
2021-08-31 789.00 792.00 786.00 789.00 0.4M
2021-08-30 784.00 793.00 782.00 790.00 0.5M
2021-08-27 779.00 781.00 776.00 778.00 0.2M
2021-08-26 781.00 784.00 777.00 779.00 0.2M
2021-08-25 787.00 787.00 777.00 780.00 0.4M
2021-08-24 790.00 791.00 783.00 785.00 0.2M
2021-08-23 785.00 788.00 781.00 783.00 0.2M
2021-08-20 776.00 783.00 776.00 781.00 0.3M
2021-08-19 773.00 779.00 773.00 775.00 0.2M
2021-08-18 776.00 778.00 766.00 770.00 0.4M
2021-08-17 790.00 792.00 776.00 777.00 0.4M
2021-08-16 790.00 795.00 786.00 794.00 0.4M
2021-08-13 787.00 792.00 785.00 790.00 0.4M
2021-08-12 784.00 786.00 778.00 783.00 0.2M
2021-08-11 776.00 783.00 772.00 782.00 0.4M
2021-08-10 758.00 774.00 757.00 774.00 0.4M
2021-08-06 762.00 767.00 755.00 758.00 0.4M
2021-08-05 765.00 771.00 760.00 760.00 0.4M
2021-08-04 779.00 779.00 766.00 768.00 0.6M
2021-08-03 783.00 786.00 778.00 780.00 0.3M
2021-08-02 780.00 791.00 777.00 789.00 0.6M
2021-07-30 775.00 779.00 773.00 776.00 0.2M
2021-07-29 778.00 785.00 773.00 774.00 0.4M
2021-07-28 777.00 778.00 774.00 776.00 0.2M
2021-07-27 778.00 779.00 772.00 778.00 0.3M
2021-07-26 775.00 779.00 771.00 774.00 0.3M
2021-07-21 771.00 775.00 769.00 770.00 0.2M
2021-07-20 775.00 778.00 766.00 767.00 0.5M
2021-07-19 776.00 781.00 771.00 780.00 0.4M
2021-07-16 773.00 778.00 770.00 776.00 0.3M
2021-07-15 772.00 777.00 771.00 775.00 0.2M
2021-07-14 776.00 779.00 771.00 771.00 0.3M
2021-07-13 784.00 784.00 776.00 778.00 0.2M
2021-07-12 785.00 786.00 775.00 780.00 0.4M
2021-07-09 767.00 779.00 762.00 779.00 0.6M
2021-07-08 781.00 783.00 772.00 776.00 0.4M
2021-07-07 788.00 790.00 782.00 783.00 0.3M
2021-07-06 787.00 792.00 785.00 790.00 0.3M
2021-07-05 788.00 794.00 785.00 791.00 0.5M
2021-07-02 784.00 787.00 780.00 784.00 0.3M
2021-07-01 775.00 781.00 773.00 780.00 0.3M
2021-06-30 769.00 774.00 767.00 774.00 0.3M
2021-06-29 763.00 768.00 758.00 768.00 0.4M
2021-06-28 764.00 767.00 762.00 766.00 0.3M
2021-06-25 768.00 769.00 763.00 766.00 0.2M
2021-06-24 768.00 769.00 763.00 765.00 0.2M
2021-06-23 772.00 774.00 765.00 767.00 0.2M
2021-06-22 775.00 777.00 769.00 769.00 0.3M
2021-06-21 760.00 765.00 754.00 765.00 0.4M
2021-06-18 776.00 779.00 766.00 766.00 1.2M
2021-06-17 779.00 781.00 771.00 777.00 0.3M
2021-06-16 783.00 787.00 774.00 776.00 0.4M
2021-06-15 794.00 794.00 783.00 785.00 0.3M
2021-06-14 790.00 793.00 786.00 789.00 0.2M
2021-06-11 799.00 799.00 783.00 786.00 0.4M
2021-06-10 809.00 809.00 792.00 799.00 0.5M
2021-06-09 790.00 814.00 790.00 802.00 1.3M
2021-06-08 784.00 789.00 781.00 789.00 0.4M
2021-06-07 785.00 785.00 777.00 783.00 0.3M
2021-06-04 776.00 783.00 771.00 781.00 0.4M
2021-06-03 777.00 780.00 772.00 776.00 0.4M
2021-06-02 770.00 778.00 768.00 776.00 0.6M
2021-06-01 768.00 770.00 761.00 770.00 0.2M
2021-05-31 768.00 772.00 759.00 763.00 0.3M
2021-05-28 760.00 769.00 757.00 766.00 0.3M
2021-05-27 764.00 767.00 756.00 756.00 0.4M
2021-05-26 762.00 765.00 756.00 765.00 0.3M
2021-05-25 770.00 771.00 761.00 763.00 0.3M
2021-05-24 767.00 773.00 764.00 769.00 0.4M
2021-05-21 766.00 768.00 760.00 767.00 0.3M
2021-05-20 763.00 768.00 762.00 768.00 0.3M
2021-05-19 762.00 766.00 758.00 766.00 0.3M
2021-05-18 757.00 765.00 757.00 763.00 0.3M
2021-05-17 764.00 766.00 756.00 762.00 0.4M
2021-05-14 748.00 756.00 746.00 754.00 0.3M
2021-05-13 743.00 749.00 733.00 743.00 0.5M
2021-05-12 755.00 763.00 745.00 751.00 0.5M
2021-05-11 768.00 770.00 752.00 754.00 0.5M
2021-05-10 771.00 773.00 765.00 770.00 0.4M
2021-05-07 767.00 770.00 759.00 769.00 0.5M
2021-05-06 753.00 771.00 748.00 771.00 0.9M
2021-04-30 748.00 754.00 746.00 750.00 0.4M
2021-04-28 745.00 747.00 742.00 744.00 0.4M
2021-04-27 735.00 750.00 733.00 744.00 0.6M
2021-04-26 723.00 736.00 720.00 735.00 0.5M
2021-04-23 720.00 731.00 720.00 723.00 0.4M
2021-04-22 720.00 730.00 717.00 720.00 0.6M
2021-04-21 729.00 730.00 713.00 716.00 0.9M
2021-04-20 735.00 740.00 729.00 734.00 0.6M
2021-04-19 752.00 754.00 736.00 737.00 0.8M
2021-04-16 754.00 759.00 742.00 759.00 0.9M
2021-04-15 760.00 760.00 752.00 754.00 0.4M
2021-04-14 767.00 767.00 756.00 758.00 0.4M
2021-04-13 763.00 772.00 762.00 764.00 0.4M
2021-04-12 770.00 771.00 756.00 763.00 0.6M
2021-04-09 770.00 779.00 766.00 769.00 0.8M
2021-04-08 769.00 770.00 763.00 770.00 0.4M
2021-04-07 763.00 773.00 761.00 770.00 0.5M
2021-04-06 765.00 772.00 758.00 760.00 0.7M
2021-04-05 755.00 767.00 751.00 761.00 0.6M
2021-04-02 751.00 755.00 743.00 751.00 0.7M
2021-04-01 766.00 766.00 750.00 752.00 1.0M
2021-03-31 770.00 772.00 764.00 765.00 0.9M
2021-03-30 756.00 774.00 755.00 768.00 2.4M
2021-03-29 774.00 774.00 759.00 761.00 3.2M
2021-03-26 771.00 774.00 768.00 770.00 1.4M
2021-03-25 770.00 772.00 762.00 765.00 1.2M
2021-03-24 775.00 775.00 758.00 765.00 1.7M
2021-03-23 785.00 785.00 774.00 775.00 1.9M
2021-03-22 788.00 791.00 782.00 785.00 1.7M
2021-03-19 783.00 789.00 779.00 784.00 1.6M
2021-03-18 785.00 794.00 776.00 781.00 3.0M
2021-03-17 790.00 795.00 771.00 777.00 12.7M
2021-03-16 792.00 812.00 792.00 800.00 2.4M
2021-03-15 787.00 798.00 784.00 789.00 3.1M
2021-03-12 781.00 793.00 779.00 787.00 2.9M
2021-03-11 778.00 789.00 773.00 784.00 6.5M
2021-03-10 831.00 839.00 786.00 786.00 6.2M
2021-03-09 810.00 845.00 810.00 840.00 2.5M
2021-03-08 853.00 858.00 819.00 819.00 2.6M
2021-03-05 870.00 877.00 842.00 855.00 2.3M
2021-03-04 896.00 896.00 862.00 871.00 3.2M
2021-03-03 876.00 905.00 867.00 905.00 6.7M
2021-03-02 982.00 984.00 950.00 958.00 0.4M
2021-03-01 958.00 984.00 955.00 980.00 0.4M
2021-02-26 955.00 965.00 952.00 954.00 0.3M
2021-02-25 950.00 964.00 949.00 960.00 0.3M
2021-02-24 936.00 953.00 933.00 945.00 0.4M
2021-02-22 932.00 937.00 930.00 934.00 0.2M
2021-02-19 928.00 931.00 919.00 930.00 0.1M
2021-02-18 935.00 937.00 925.00 927.00 0.1M
2021-02-17 929.00 937.00 928.00 932.00 0.1M
2021-02-16 937.00 938.00 926.00 926.00 0.2M
2021-02-15 936.00 940.00 931.00 939.00 0.1M
2021-02-12 937.00 937.00 927.00 936.00 0.1M
2021-02-10 937.00 938.00 928.00 938.00 0.1M
2021-02-09 943.00 946.00 925.00 930.00 0.2M
2021-02-08 938.00 946.00 932.00 940.00 0.2M
2021-02-05 924.00 938.00 918.00 934.00 0.3M
2021-02-04 918.00 924.00 913.00 921.00 0.2M
2021-02-03 907.00 914.00 907.00 913.00 0.2M
2021-02-02 898.00 909.00 893.00 903.00 0.2M
2021-02-01 898.00 900.00 881.00 895.00 0.3M
2021-01-29 905.00 906.00 893.00 894.00 0.2M
2021-01-28 889.00 909.00 886.00 904.00 0.2M
2021-01-27 896.00 903.00 890.00 894.00 0.2M
2021-01-26 893.00 900.00 886.00 896.00 0.2M
2021-01-25 883.00 894.00 879.00 893.00 0.2M
2021-01-22 880.00 883.00 876.00 879.00 0.2M
2021-01-21 901.00 908.00 883.00 887.00 0.2M
2021-01-20 885.00 902.00 879.00 900.00 0.3M
2021-01-19 853.00 896.00 852.00 895.00 0.6M
2021-01-18 861.00 864.00 846.00 853.00 0.2M
2021-01-15 868.00 868.00 863.00 865.00 0.2M
2021-01-14 857.00 868.00 853.00 868.00 0.2M
2021-01-13 855.00 859.00 851.00 859.00 0.1M
2021-01-12 850.00 856.00 843.00 856.00 0.2M
2021-01-08 841.00 851.00 833.00 851.00 0.2M
2021-01-07 849.00 860.00 840.00 840.00 0.2M
2021-01-06 832.00 847.00 823.00 847.00 0.3M
2021-01-05 845.00 847.00 837.00 840.00 0.2M
2021-01-04 869.00 869.00 846.00 850.00 0.3M