Bemap Inc

4316
🏛️ 日本 →
1,150.00
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
2022-12-30 463.00 478.00 463.00 476.00 0.0M
2022-12-29 451.00 463.00 451.00 463.00 0.0M
2022-12-28 456.00 457.00 448.00 455.00 0.0M
2022-12-27 458.00 458.00 446.00 454.00 0.1M
2022-12-26 464.00 464.00 455.00 456.00 0.0M
2022-12-23 460.00 464.00 459.00 460.00 0.0M
2022-12-22 465.00 470.00 460.00 462.00 0.0M
2022-12-21 464.00 475.00 461.00 467.00 0.0M
2022-12-20 472.00 478.00 461.00 465.00 0.0M
2022-12-19 479.00 481.00 471.00 478.00 0.0M
2022-12-16 489.00 490.00 480.00 480.00 0.0M
2022-12-15 475.00 497.00 475.00 497.00 0.0M
2022-12-14 480.00 480.00 473.00 475.00 0.0M
2022-12-13 480.00 483.00 478.00 480.00 0.0M
2022-12-12 479.00 486.00 479.00 480.00 0.0M
2022-12-09 485.00 487.00 470.00 480.00 0.0M
2022-12-08 475.00 485.00 470.00 485.00 0.0M
2022-12-07 480.00 484.00 478.00 482.00 0.0M
2022-12-06 483.00 486.00 480.00 480.00 0.0M
2022-12-05 483.00 486.00 479.00 484.00 0.0M
2022-12-02 514.00 534.00 481.00 485.00 0.3M
2022-12-01 500.00 500.00 490.00 498.00 0.0M
2022-11-30 492.00 500.00 488.00 500.00 0.0M
2022-11-29 493.00 495.00 490.00 492.00 0.0M
2022-11-28 496.00 500.00 495.00 495.00 0.0M
2022-11-25 499.00 500.00 494.00 499.00 0.0M
2022-11-24 494.00 498.00 490.00 493.00 0.0M
2022-11-22 488.00 494.00 488.00 490.00 0.0M
2022-11-21 485.00 490.00 485.00 489.00 0.0M
2022-11-18 485.00 492.00 482.00 484.00 0.0M
2022-11-17 493.00 500.00 488.00 489.00 0.0M
2022-11-16 481.00 496.00 479.00 496.00 0.0M
2022-11-15 490.00 491.00 480.00 480.00 0.0M
2022-11-14 501.00 502.00 487.00 490.00 0.0M
2022-11-11 479.00 504.00 477.00 498.00 0.1M
2022-11-10 479.00 484.00 474.00 474.00 0.0M
2022-11-09 477.00 487.00 475.00 482.00 0.0M
2022-11-08 475.00 488.00 472.00 482.00 0.0M
2022-11-07 480.00 480.00 468.00 473.00 0.0M
2022-11-04 475.00 480.00 473.00 480.00 0.0M
2022-11-02 475.00 483.00 472.00 476.00 0.0M
2022-11-01 480.00 485.00 472.00 475.00 0.0M
2022-10-31 485.00 491.00 478.00 478.00 0.1M
2022-10-28 509.00 569.00 485.00 486.00 1.5M
2022-10-27 507.00 507.00 498.00 499.00 0.0M
2022-10-26 514.00 514.00 503.00 503.00 0.0M
2022-10-25 505.00 510.00 501.00 507.00 0.0M
2022-10-24 512.00 512.00 500.00 500.00 0.0M
2022-10-21 512.00 512.00 495.00 495.00 0.0M
2022-10-20 513.00 520.00 493.00 499.00 0.1M
2022-10-19 528.00 529.00 509.00 512.00 0.0M
2022-10-18 514.00 550.00 502.00 525.00 0.4M
2022-10-17 525.00 540.00 506.00 513.00 0.4M
2022-10-14 545.00 605.00 541.00 545.00 3.5M
2022-10-13 498.00 533.00 492.00 505.00 0.1M
2022-10-12 484.00 546.00 484.00 491.00 0.5M
2022-10-11 483.00 492.00 479.00 490.00 0.0M
2022-10-07 476.00 492.00 470.00 490.00 0.1M
2022-10-06 475.00 483.00 473.00 474.00 0.0M
2022-10-05 486.00 486.00 475.00 475.00 0.0M
2022-10-04 483.00 490.00 477.00 478.00 0.0M
2022-10-03 466.00 490.00 462.00 475.00 0.1M
2022-09-30 476.00 486.00 468.00 468.00 0.0M
2022-09-29 499.00 499.00 475.00 483.00 0.1M
2022-09-28 520.00 536.00 487.00 499.00 0.2M
2022-09-27 520.00 539.00 506.00 520.00 0.3M
2022-09-26 521.00 581.00 521.00 531.00 1.3M
2022-09-22 557.00 566.00 515.00 515.00 0.8M
2022-09-21 595.00 650.00 552.00 575.00 4.8M
2022-09-20 514.00 555.00 483.00 555.00 1.4M
2022-09-16 484.00 549.00 473.00 475.00 0.5M
2022-09-15 475.00 475.00 469.00 469.00 0.0M
2022-09-14 469.00 480.00 465.00 472.00 0.0M
2022-09-13 479.00 479.00 470.00 470.00 0.0M
2022-09-12 468.00 480.00 468.00 471.00 0.0M
2022-09-09 480.00 480.00 467.00 467.00 0.0M
2022-09-08 477.00 477.00 466.00 472.00 0.0M
2022-09-07 475.00 479.00 468.00 477.00 0.0M
2022-09-06 478.00 483.00 475.00 483.00 0.0M
2022-09-05 480.00 484.00 476.00 476.00 0.0M
2022-09-02 489.00 495.00 483.00 488.00 0.0M
2022-09-01 492.00 499.00 485.00 488.00 0.0M
2022-08-31 501.00 501.00 480.00 499.00 0.0M
2022-08-30 492.00 507.00 483.00 502.00 0.1M
2022-08-29 470.00 508.00 466.00 478.00 0.1M
2022-08-26 469.00 472.00 468.00 471.00 0.0M
2022-08-25 473.00 473.00 467.00 469.00 0.0M
2022-08-24 463.00 468.00 462.00 468.00 0.0M
2022-08-23 462.00 467.00 462.00 462.00 0.0M
2022-08-22 469.00 469.00 461.00 461.00 0.0M
2022-08-19 465.00 469.00 463.00 467.00 0.0M
2022-08-18 463.00 465.00 463.00 463.00 0.0M
2022-08-17 461.00 466.00 461.00 464.00 0.0M
2022-08-16 461.00 465.00 461.00 461.00 0.0M
2022-08-15 462.00 473.00 461.00 461.00 0.0M
2022-08-12 463.00 469.00 462.00 463.00 0.0M
2022-08-10 462.00 465.00 460.00 463.00 0.0M
2022-08-09 467.00 471.00 462.00 467.00 0.0M
2022-08-08 482.00 482.00 475.00 478.00 0.0M
2022-08-05 476.00 487.00 474.00 487.00 0.0M
2022-08-04 473.00 477.00 472.00 472.00 0.0M
2022-08-03 475.00 475.00 472.00 472.00 0.0M
2022-08-02 474.00 478.00 473.00 475.00 0.0M
2022-08-01 475.00 477.00 472.00 474.00 0.0M
2022-07-29 474.00 479.00 473.00 474.00 0.0M
2022-07-28 476.00 478.00 473.00 474.00 0.0M
2022-07-27 474.00 482.00 465.00 476.00 0.0M
2022-07-26 478.00 480.00 473.00 477.00 0.0M
2022-07-25 488.00 488.00 478.00 478.00 0.0M
2022-07-22 492.00 492.00 484.00 485.00 0.0M
2022-07-21 476.00 496.00 476.00 485.00 0.0M
2022-07-20 480.00 490.00 474.00 476.00 0.0M
2022-07-19 480.00 489.00 472.00 472.00 0.0M
2022-07-15 480.00 480.00 471.00 480.00 0.0M
2022-07-14 469.00 523.00 461.00 485.00 0.1M
2022-07-13 460.00 471.00 460.00 462.00 0.0M
2022-07-12 472.00 472.00 460.00 460.00 0.0M
2022-07-11 467.00 477.00 466.00 468.00 0.0M
2022-07-08 465.00 475.00 463.00 466.00 0.0M
2022-07-07 475.00 479.00 462.00 463.00 0.0M
2022-07-06 471.00 487.00 471.00 475.00 0.0M
2022-07-05 467.00 478.00 465.00 469.00 0.0M
2022-07-04 491.00 495.00 466.00 467.00 0.0M
2022-07-01 532.00 532.00 486.00 493.00 0.1M
2022-06-30 562.00 564.00 532.00 532.00 0.0M
2022-06-29 545.00 572.00 535.00 572.00 0.1M
2022-06-28 563.00 593.00 551.00 555.00 0.4M
2022-06-27 497.00 603.00 494.00 603.00 0.2M
2022-06-24 524.00 525.00 486.00 503.00 0.1M
2022-06-23 535.00 540.00 488.00 498.00 0.6M
2022-06-22 435.00 510.00 431.00 510.00 0.6M
2022-06-21 427.00 435.00 425.00 430.00 0.0M
2022-06-20 437.00 437.00 424.00 426.00 0.0M
2022-06-17 440.00 441.00 436.00 437.00 0.0M
2022-06-16 456.00 456.00 446.00 447.00 0.0M
2022-06-15 468.00 468.00 452.00 454.00 0.0M
2022-06-14 455.00 460.00 455.00 460.00 0.0M
2022-06-13 467.00 469.00 454.00 454.00 0.0M
2022-06-10 472.00 475.00 467.00 467.00 0.0M
2022-06-09 474.00 476.00 468.00 476.00 0.0M
2022-06-08 472.00 478.00 470.00 472.00 0.0M
2022-06-07 481.00 482.00 471.00 471.00 0.0M
2022-06-06 474.00 484.00 469.00 483.00 0.0M
2022-06-03 490.00 490.00 472.00 474.00 0.0M
2022-06-02 470.00 490.00 464.00 490.00 0.0M
2022-06-01 454.00 476.00 454.00 471.00 0.0M
2022-05-31 454.00 456.00 450.00 450.00 0.0M
2022-05-30 449.00 452.00 443.00 446.00 0.0M
2022-05-27 453.00 453.00 440.00 441.00 0.0M
2022-05-26 452.00 453.00 447.00 453.00 0.0M
2022-05-25 462.00 462.00 443.00 452.00 0.0M
2022-05-24 463.00 466.00 460.00 461.00 0.0M
2022-05-23 452.00 464.00 446.00 462.00 0.0M
2022-05-20 454.00 455.00 450.00 452.00 0.0M
2022-05-19 456.00 458.00 449.00 452.00 0.0M
2022-05-18 452.00 461.00 452.00 457.00 0.0M
2022-05-17 453.00 453.00 443.00 450.00 0.0M
2022-05-16 454.00 463.00 448.00 449.00 0.0M
2022-05-13 447.00 447.00 441.00 442.00 0.0M
2022-05-12 466.00 466.00 441.00 441.00 0.0M
2022-05-11 466.00 466.00 460.00 460.00 0.0M
2022-05-10 460.00 466.00 448.00 466.00 0.0M
2022-05-09 464.00 465.00 456.00 465.00 0.0M
2022-05-06 457.00 467.00 456.00 465.00 0.0M
2022-05-02 455.00 468.00 452.00 460.00 0.0M
2022-04-28 461.00 463.00 455.00 455.00 0.0M
2022-04-27 452.00 460.00 445.00 455.00 0.0M
2022-04-26 464.00 464.00 453.00 454.00 0.0M
2022-04-25 455.00 459.00 451.00 457.00 0.0M
2022-04-22 464.00 467.00 457.00 465.00 0.0M
2022-04-21 469.00 475.00 464.00 464.00 0.0M
2022-04-20 471.00 477.00 466.00 466.00 0.0M
2022-04-19 470.00 474.00 469.00 471.00 0.0M
2022-04-18 484.00 484.00 470.00 470.00 0.0M
2022-04-15 485.00 487.00 480.00 484.00 0.0M
2022-04-14 478.00 488.00 478.00 488.00 0.0M
2022-04-13 468.00 488.00 468.00 478.00 0.0M
2022-04-12 474.00 476.00 463.00 465.00 0.0M
2022-04-11 485.00 485.00 464.00 478.00 0.0M
2022-04-08 485.00 490.00 476.00 485.00 0.0M
2022-04-07 501.00 501.00 477.00 487.00 0.0M
2022-04-06 512.00 512.00 497.00 501.00 0.0M
2022-04-05 524.00 539.00 515.00 515.00 0.0M
2022-04-04 491.00 520.00 491.00 520.00 0.0M
2022-04-01 499.00 500.00 487.00 488.00 0.0M
2022-03-31 498.00 510.00 497.00 501.00 0.0M
2022-03-30 484.00 520.00 484.00 506.00 0.1M
2022-03-29 475.00 494.00 475.00 486.00 0.0M
2022-03-28 496.00 496.00 474.00 474.00 0.0M
2022-03-25 501.00 502.00 491.00 492.00 0.0M
2022-03-24 497.00 503.00 492.00 499.00 0.0M
2022-03-23 513.00 522.00 497.00 497.00 0.0M
2022-03-22 501.00 509.00 495.00 509.00 0.0M
2022-03-18 483.00 494.00 482.00 493.00 0.0M
2022-03-17 475.00 495.00 474.00 490.00 0.1M
2022-03-16 469.00 480.00 467.00 480.00 0.0M
2022-03-15 470.00 478.00 459.00 468.00 0.0M
2022-03-14 475.00 483.00 458.00 471.00 0.0M
2022-03-11 473.00 485.00 460.00 475.00 0.0M
2022-03-10 467.00 487.00 464.00 480.00 0.0M
2022-03-09 446.00 475.00 446.00 458.00 0.0M
2022-03-08 461.00 467.00 444.00 446.00 0.0M
2022-03-07 475.00 476.00 446.00 461.00 0.1M
2022-03-04 497.00 499.00 471.00 487.00 0.0M
2022-03-03 511.00 522.00 496.00 496.00 0.1M
2022-03-02 526.00 536.00 507.00 514.00 0.1M
2022-03-01 531.00 562.00 526.00 546.00 0.1M
2022-02-28 510.00 524.00 496.00 511.00 0.1M
2022-02-25 504.00 540.00 489.00 514.00 0.2M
2022-02-24 544.00 563.00 491.00 491.00 0.3M
2022-02-22 571.00 624.00 558.00 563.00 0.3M
2022-02-21 601.00 604.00 562.00 577.00 0.3M
2022-02-18 631.00 699.00 621.00 633.00 0.4M
2022-02-17 645.00 736.00 630.00 671.00 1.2M
2022-02-16 676.00 699.00 620.00 636.00 0.4M
2022-02-15 664.00 748.00 637.00 666.00 0.8M
2022-02-14 762.00 782.00 680.00 687.00 0.7M
2022-02-10 920.00 920.00 770.00 789.00 2.8M
2022-02-09 744.00 770.00 701.00 770.00 1.1M
2022-02-08 551.00 670.00 526.00 670.00 1.7M
2022-02-07 621.00 637.00 550.00 570.00 0.6M
2022-02-04 600.00 663.00 558.00 629.00 1.9M
2022-02-03 520.00 610.00 480.00 610.00 1.3M
2022-02-02 433.00 510.00 425.00 510.00 0.4M
2022-02-01 426.00 430.00 426.00 430.00 0.0M
2022-01-31 425.00 432.00 420.00 423.00 0.0M
2022-01-28 420.00 432.00 420.00 429.00 0.0M
2022-01-27 442.00 443.00 428.00 433.00 0.0M
2022-01-26 446.00 450.00 442.00 442.00 0.0M
2022-01-25 464.00 464.00 441.00 447.00 0.0M
2022-01-24 455.00 458.00 437.00 456.00 0.0M
2022-01-21 449.00 465.00 445.00 455.00 0.0M
2022-01-20 445.00 453.00 445.00 452.00 0.0M
2022-01-19 451.00 453.00 439.00 445.00 0.0M
2022-01-18 459.00 460.00 449.00 455.00 0.0M
2022-01-17 467.00 467.00 452.00 453.00 0.0M
2022-01-14 455.00 455.00 451.00 451.00 0.0M
2022-01-13 458.00 458.00 452.00 455.00 0.0M
2022-01-12 459.00 460.00 453.00 458.00 0.0M
2022-01-11 456.00 460.00 453.00 457.00 0.0M
2022-01-07 470.00 470.00 461.00 462.00 0.0M
2022-01-06 470.00 470.00 460.00 468.00 0.0M
2022-01-05 470.00 473.00 467.00 468.00 0.0M
2022-01-04 465.00 474.00 465.00 474.00 0.0M