AVIX Inc

7836
🏛️ 日本 →
96.00
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 85.00 86.00 83.00 85.00 0.5M
2022-12-29 84.00 85.00 82.00 83.00 0.6M
2022-12-28 89.00 89.00 83.00 85.00 0.9M
2022-12-27 93.00 94.00 88.00 89.00 1.7M
2022-12-26 85.00 98.00 84.00 94.00 4.9M
2022-12-23 87.00 87.00 83.00 83.00 0.9M
2022-12-22 91.00 92.00 88.00 88.00 0.6M
2022-12-21 90.00 94.00 89.00 92.00 1.0M
2022-12-20 92.00 94.00 86.00 89.00 1.9M
2022-12-19 94.00 97.00 89.00 94.00 3.4M
2022-12-16 100.00 100.00 95.00 96.00 1.5M
2022-12-15 112.00 113.00 99.00 101.00 4.9M
2022-12-14 118.00 129.00 108.00 115.00 14.4M
2022-12-13 99.00 124.00 98.00 123.00 19.7M
2022-12-12 134.00 135.00 96.00 97.00 15.9M
2022-12-09 103.00 121.00 103.00 121.00 28.6M
2022-12-08 81.00 103.00 80.00 91.00 16.6M
2022-12-07 79.00 80.00 77.00 77.00 0.3M
2022-12-06 83.00 83.00 77.00 80.00 1.2M
2022-12-05 75.00 92.00 75.00 83.00 3.6M
2022-12-02 77.00 77.00 75.00 75.00 0.1M
2022-12-01 77.00 77.00 75.00 76.00 0.1M
2022-11-30 76.00 78.00 75.00 76.00 0.1M
2022-11-29 76.00 78.00 75.00 78.00 0.2M
2022-11-28 78.00 78.00 76.00 77.00 0.1M
2022-11-25 75.00 80.00 75.00 78.00 0.6M
2022-11-24 73.00 76.00 73.00 75.00 0.2M
2022-11-22 73.00 74.00 73.00 73.00 0.0M
2022-11-21 74.00 74.00 73.00 73.00 0.1M
2022-11-18 73.00 74.00 72.00 74.00 0.1M
2022-11-17 72.00 74.00 72.00 74.00 0.0M
2022-11-16 74.00 74.00 72.00 73.00 0.1M
2022-11-15 74.00 74.00 73.00 74.00 0.1M
2022-11-14 73.00 74.00 73.00 74.00 0.0M
2022-11-11 73.00 74.00 73.00 73.00 0.1M
2022-11-10 72.00 74.00 72.00 74.00 0.1M
2022-11-09 73.00 73.00 72.00 73.00 0.0M
2022-11-08 73.00 73.00 72.00 72.00 0.2M
2022-11-07 73.00 74.00 72.00 74.00 0.1M
2022-11-04 73.00 74.00 73.00 73.00 0.0M
2022-11-02 73.00 75.00 73.00 73.00 0.1M
2022-11-01 73.00 74.00 73.00 74.00 0.0M
2022-10-31 74.00 75.00 73.00 74.00 0.1M
2022-10-28 73.00 74.00 73.00 73.00 0.1M
2022-10-27 72.00 73.00 72.00 73.00 0.0M
2022-10-26 73.00 73.00 72.00 72.00 0.0M
2022-10-25 73.00 73.00 72.00 72.00 0.0M
2022-10-24 72.00 73.00 71.00 73.00 0.0M
2022-10-21 72.00 72.00 72.00 72.00 0.0M
2022-10-20 72.00 73.00 72.00 72.00 0.1M
2022-10-19 72.00 73.00 72.00 72.00 0.0M
2022-10-18 72.00 73.00 71.00 73.00 0.0M
2022-10-17 71.00 72.00 71.00 72.00 0.0M
2022-10-14 71.00 72.00 71.00 71.00 0.0M
2022-10-13 72.00 72.00 71.00 71.00 0.0M
2022-10-12 72.00 73.00 72.00 73.00 0.0M
2022-10-11 72.00 73.00 71.00 71.00 0.0M
2022-10-07 71.00 73.00 71.00 73.00 0.1M
2022-10-06 70.00 72.00 70.00 72.00 0.0M
2022-10-05 71.00 71.00 70.00 71.00 0.0M
2022-10-04 71.00 72.00 70.00 72.00 0.0M
2022-10-03 70.00 71.00 70.00 70.00 0.0M
2022-09-30 71.00 72.00 70.00 70.00 0.1M
2022-09-29 71.00 73.00 71.00 73.00 0.0M
2022-09-28 71.00 72.00 69.00 71.00 0.1M
2022-09-27 72.00 72.00 71.00 71.00 0.0M
2022-09-26 72.00 73.00 71.00 71.00 0.0M
2022-09-22 71.00 73.00 71.00 73.00 0.0M
2022-09-21 73.00 74.00 72.00 72.00 0.0M
2022-09-20 73.00 74.00 73.00 73.00 0.0M
2022-09-16 73.00 74.00 72.00 73.00 0.0M
2022-09-15 72.00 73.00 72.00 73.00 0.0M
2022-09-14 73.00 74.00 71.00 72.00 0.1M
2022-09-13 75.00 75.00 73.00 74.00 0.0M
2022-09-12 74.00 75.00 73.00 75.00 0.1M
2022-09-09 72.00 74.00 72.00 74.00 0.0M
2022-09-08 73.00 73.00 72.00 73.00 0.1M
2022-09-07 74.00 74.00 72.00 73.00 0.0M
2022-09-06 73.00 74.00 73.00 73.00 0.1M
2022-09-05 71.00 73.00 70.00 73.00 0.1M
2022-09-02 73.00 73.00 70.00 71.00 0.1M
2022-09-01 72.00 73.00 72.00 72.00 0.0M
2022-08-31 72.00 73.00 72.00 72.00 0.0M
2022-08-30 74.00 74.00 72.00 73.00 0.1M
2022-08-29 74.00 74.00 72.00 73.00 0.1M
2022-08-26 75.00 75.00 74.00 74.00 0.0M
2022-08-25 75.00 75.00 74.00 75.00 0.0M
2022-08-24 74.00 75.00 73.00 74.00 0.0M
2022-08-23 74.00 75.00 73.00 74.00 0.1M
2022-08-22 74.00 75.00 74.00 75.00 0.0M
2022-08-19 75.00 75.00 74.00 74.00 0.1M
2022-08-18 74.00 75.00 74.00 74.00 0.1M
2022-08-17 75.00 76.00 74.00 76.00 0.1M
2022-08-16 76.00 76.00 74.00 75.00 0.2M
2022-08-15 77.00 78.00 76.00 76.00 0.1M
2022-08-12 76.00 77.00 75.00 77.00 0.1M
2022-08-10 77.00 77.00 75.00 75.00 0.1M
2022-08-09 77.00 78.00 75.00 77.00 0.3M
2022-08-08 81.00 82.00 78.00 82.00 0.2M
2022-08-05 80.00 81.00 80.00 80.00 0.0M
2022-08-04 80.00 81.00 80.00 80.00 0.1M
2022-08-03 79.00 80.00 79.00 80.00 0.1M
2022-08-02 79.00 80.00 79.00 80.00 0.0M
2022-08-01 80.00 81.00 79.00 80.00 0.1M
2022-07-29 81.00 82.00 81.00 82.00 0.0M
2022-07-28 82.00 82.00 80.00 80.00 0.0M
2022-07-27 81.00 82.00 81.00 82.00 0.0M
2022-07-26 80.00 82.00 80.00 82.00 0.1M
2022-07-25 80.00 81.00 79.00 79.00 0.0M
2022-07-22 80.00 82.00 80.00 80.00 0.0M
2022-07-21 80.00 81.00 79.00 81.00 0.1M
2022-07-20 79.00 80.00 78.00 80.00 0.0M
2022-07-19 78.00 79.00 78.00 78.00 0.0M
2022-07-15 78.00 80.00 78.00 80.00 0.0M
2022-07-14 78.00 80.00 78.00 79.00 0.0M
2022-07-13 78.00 80.00 78.00 79.00 0.1M
2022-07-12 78.00 80.00 77.00 78.00 0.1M
2022-07-11 78.00 79.00 77.00 77.00 0.1M
2022-07-08 78.00 79.00 78.00 79.00 0.1M
2022-07-07 79.00 79.00 77.00 77.00 0.1M
2022-07-06 79.00 79.00 78.00 79.00 0.1M
2022-07-05 80.00 80.00 79.00 80.00 0.0M
2022-07-04 80.00 80.00 79.00 80.00 0.0M
2022-07-01 81.00 81.00 79.00 79.00 0.0M
2022-06-30 79.00 81.00 79.00 81.00 0.1M
2022-06-29 80.00 81.00 80.00 81.00 0.0M
2022-06-28 80.00 81.00 79.00 81.00 0.0M
2022-06-27 80.00 80.00 79.00 80.00 0.0M
2022-06-24 80.00 80.00 79.00 80.00 0.0M
2022-06-23 79.00 80.00 79.00 79.00 0.1M
2022-06-22 81.00 81.00 79.00 80.00 0.1M
2022-06-21 81.00 81.00 80.00 81.00 0.1M
2022-06-20 81.00 81.00 80.00 80.00 0.0M
2022-06-17 81.00 82.00 80.00 81.00 0.1M
2022-06-16 82.00 83.00 81.00 82.00 0.1M
2022-06-15 82.00 83.00 81.00 82.00 0.0M
2022-06-14 82.00 83.00 82.00 82.00 0.0M
2022-06-13 83.00 84.00 82.00 82.00 0.1M
2022-06-10 83.00 84.00 83.00 83.00 0.1M
2022-06-09 83.00 84.00 83.00 83.00 0.1M
2022-06-08 83.00 85.00 83.00 83.00 0.1M
2022-06-07 84.00 85.00 83.00 85.00 0.1M
2022-06-06 83.00 84.00 82.00 83.00 0.1M
2022-06-03 83.00 84.00 83.00 83.00 0.0M
2022-06-02 83.00 84.00 83.00 83.00 0.1M
2022-06-01 82.00 83.00 82.00 83.00 0.1M
2022-05-31 83.00 84.00 82.00 83.00 0.1M
2022-05-30 83.00 85.00 83.00 84.00 0.1M
2022-05-27 84.00 84.00 83.00 84.00 0.0M
2022-05-26 83.00 85.00 83.00 84.00 0.0M
2022-05-25 84.00 85.00 83.00 83.00 0.1M
2022-05-24 86.00 87.00 84.00 85.00 0.1M
2022-05-23 85.00 86.00 85.00 86.00 0.1M
2022-05-20 85.00 86.00 84.00 85.00 0.0M
2022-05-19 83.00 84.00 83.00 84.00 0.0M
2022-05-18 83.00 85.00 83.00 84.00 0.1M
2022-05-17 84.00 84.00 82.00 83.00 0.1M
2022-05-16 84.00 95.00 82.00 83.00 0.8M
2022-05-13 81.00 83.00 81.00 82.00 0.1M
2022-05-12 84.00 84.00 81.00 82.00 0.0M
2022-05-11 84.00 84.00 83.00 84.00 0.0M
2022-05-10 83.00 85.00 83.00 84.00 0.1M
2022-05-09 86.00 86.00 84.00 85.00 0.0M
2022-05-06 84.00 86.00 84.00 85.00 0.0M
2022-05-02 86.00 86.00 83.00 85.00 0.0M
2022-04-28 83.00 86.00 83.00 86.00 0.0M
2022-04-27 85.00 86.00 84.00 84.00 0.0M
2022-04-26 86.00 87.00 85.00 86.00 0.0M
2022-04-25 87.00 88.00 84.00 85.00 0.1M
2022-04-22 89.00 90.00 88.00 88.00 0.1M
2022-04-21 90.00 91.00 89.00 90.00 0.0M
2022-04-20 93.00 93.00 90.00 90.00 0.1M
2022-04-19 93.00 93.00 91.00 93.00 0.0M
2022-04-18 92.00 93.00 91.00 92.00 0.0M
2022-04-15 93.00 93.00 91.00 92.00 0.0M
2022-04-14 92.00 93.00 91.00 93.00 0.0M
2022-04-13 91.00 92.00 91.00 92.00 0.0M
2022-04-12 91.00 92.00 91.00 91.00 0.0M
2022-04-11 93.00 93.00 91.00 91.00 0.0M
2022-04-08 92.00 94.00 92.00 92.00 0.0M
2022-04-07 93.00 93.00 91.00 92.00 0.1M
2022-04-06 94.00 95.00 93.00 93.00 0.0M
2022-04-05 95.00 95.00 94.00 94.00 0.0M
2022-04-04 96.00 97.00 94.00 94.00 0.0M
2022-04-01 95.00 97.00 94.00 95.00 0.1M
2022-03-31 94.00 97.00 93.00 96.00 0.1M
2022-03-30 94.00 95.00 93.00 93.00 0.1M
2022-03-29 92.00 94.00 90.00 93.00 0.1M
2022-03-28 91.00 91.00 89.00 91.00 0.1M
2022-03-25 90.00 91.00 89.00 90.00 0.1M
2022-03-24 89.00 90.00 89.00 90.00 0.0M
2022-03-23 90.00 90.00 89.00 89.00 0.0M
2022-03-22 90.00 91.00 89.00 89.00 0.0M
2022-03-18 89.00 90.00 89.00 89.00 0.0M
2022-03-17 89.00 90.00 88.00 89.00 0.0M
2022-03-16 88.00 89.00 87.00 89.00 0.0M
2022-03-15 88.00 89.00 87.00 87.00 0.0M
2022-03-14 90.00 90.00 88.00 88.00 0.0M
2022-03-11 90.00 90.00 88.00 88.00 0.1M
2022-03-10 87.00 90.00 87.00 90.00 0.0M
2022-03-09 88.00 88.00 86.00 86.00 0.0M
2022-03-08 85.00 89.00 85.00 87.00 0.0M
2022-03-07 88.00 88.00 85.00 88.00 0.1M
2022-03-04 90.00 91.00 88.00 90.00 0.1M
2022-03-03 90.00 93.00 89.00 91.00 0.2M
2022-03-02 87.00 89.00 87.00 87.00 0.1M
2022-03-01 86.00 93.00 86.00 88.00 0.2M
2022-02-28 87.00 88.00 85.00 86.00 0.2M
2022-02-25 85.00 88.00 85.00 88.00 0.1M
2022-02-24 89.00 89.00 86.00 86.00 0.2M
2022-02-22 89.00 90.00 89.00 90.00 0.0M
2022-02-21 89.00 90.00 89.00 89.00 0.1M
2022-02-18 90.00 92.00 90.00 91.00 0.1M
2022-02-17 90.00 92.00 90.00 91.00 0.0M
2022-02-16 92.00 93.00 91.00 91.00 0.1M
2022-02-15 93.00 94.00 92.00 92.00 0.1M
2022-02-14 95.00 95.00 93.00 94.00 0.1M
2022-02-10 95.00 97.00 95.00 95.00 0.1M
2022-02-09 96.00 96.00 94.00 96.00 0.1M
2022-02-08 94.00 96.00 94.00 95.00 0.1M
2022-02-07 95.00 95.00 94.00 94.00 0.0M
2022-02-04 93.00 96.00 93.00 96.00 0.1M
2022-02-03 96.00 97.00 94.00 94.00 0.1M
2022-02-02 96.00 98.00 96.00 98.00 0.0M
2022-02-01 96.00 98.00 95.00 95.00 0.0M
2022-01-31 95.00 99.00 94.00 95.00 0.1M
2022-01-28 96.00 97.00 93.00 95.00 0.2M
2022-01-27 98.00 100.00 94.00 95.00 0.2M
2022-01-26 97.00 98.00 97.00 97.00 0.0M
2022-01-25 99.00 99.00 96.00 96.00 0.1M
2022-01-24 100.00 100.00 98.00 98.00 0.0M
2022-01-21 98.00 100.00 97.00 100.00 0.1M
2022-01-20 97.00 99.00 97.00 99.00 0.0M
2022-01-19 98.00 100.00 96.00 97.00 0.1M
2022-01-18 99.00 100.00 98.00 99.00 0.1M
2022-01-17 100.00 100.00 99.00 99.00 0.0M
2022-01-14 100.00 101.00 100.00 100.00 0.1M
2022-01-13 101.00 102.00 100.00 100.00 0.1M
2022-01-12 100.00 101.00 100.00 100.00 0.1M
2022-01-11 101.00 102.00 99.00 99.00 0.2M
2022-01-07 101.00 102.00 101.00 101.00 0.0M
2022-01-06 101.00 102.00 101.00 101.00 0.1M
2022-01-05 102.00 103.00 101.00 101.00 0.0M
2022-01-04 102.00 103.00 101.00 103.00 0.0M