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
2023-12-29 368.00 373.00 361.00 369.00 0.0M
2023-12-28 362.00 367.00 361.00 367.00 0.0M
2023-12-27 358.00 365.00 358.00 361.00 0.1M
2023-12-26 368.00 368.00 357.00 357.00 0.0M
2023-12-25 377.00 378.00 360.00 366.00 0.1M
2023-12-22 375.00 427.00 375.00 392.00 0.3M
2023-12-21 376.00 378.00 375.00 375.00 0.0M
2023-12-20 383.00 384.00 378.00 378.00 0.0M
2023-12-19 375.00 397.00 373.00 383.00 0.0M
2023-12-18 380.00 380.00 372.00 374.00 0.0M
2023-12-15 382.00 385.00 380.00 381.00 0.0M
2023-12-14 383.00 387.00 381.00 383.00 0.0M
2023-12-13 393.00 393.00 386.00 386.00 0.0M
2023-12-12 395.00 398.00 390.00 392.00 0.0M
2023-12-11 397.00 399.00 397.00 397.00 0.0M
2023-12-08 396.00 399.00 395.00 397.00 0.0M
2023-12-07 400.00 400.00 397.00 398.00 0.0M
2023-12-06 401.00 404.00 399.00 399.00 0.0M
2023-12-05 403.00 405.00 401.00 401.00 0.0M
2023-12-04 403.00 405.00 401.00 403.00 0.0M
2023-12-01 403.00 405.00 400.00 401.00 0.0M
2023-11-30 403.00 405.00 400.00 404.00 0.0M
2023-11-29 401.00 405.00 401.00 403.00 0.0M
2023-11-28 402.00 403.00 401.00 403.00 0.0M
2023-11-27 405.00 406.00 402.00 404.00 0.0M
2023-11-24 405.00 407.00 400.00 403.00 0.0M
2023-11-22 406.00 406.00 403.00 405.00 0.0M
2023-11-21 408.00 408.00 401.00 407.00 0.0M
2023-11-20 403.00 405.00 403.00 404.00 0.0M
2023-11-17 403.00 405.00 402.00 403.00 0.0M
2023-11-16 408.00 408.00 402.00 402.00 0.0M
2023-11-15 410.00 410.00 402.00 402.00 0.0M
2023-11-14 411.00 411.00 405.00 405.00 0.0M
2023-11-13 415.00 415.00 406.00 406.00 0.0M
2023-11-10 411.00 417.00 409.00 415.00 0.0M
2023-11-09 420.00 420.00 410.00 411.00 0.0M
2023-11-08 417.00 420.00 415.00 420.00 0.0M
2023-11-07 423.00 423.00 420.00 420.00 0.0M
2023-11-06 418.00 424.00 418.00 422.00 0.0M
2023-11-02 414.00 418.00 413.00 418.00 0.0M
2023-11-01 412.00 416.00 411.00 416.00 0.0M
2023-10-31 417.00 417.00 410.00 412.00 0.0M
2023-10-30 411.00 414.00 411.00 411.00 0.0M
2023-10-27 410.00 414.00 409.00 411.00 0.0M
2023-10-26 410.00 413.00 407.00 410.00 0.0M
2023-10-25 417.00 417.00 410.00 412.00 0.0M
2023-10-24 415.00 417.00 405.00 417.00 0.0M
2023-10-23 417.00 423.00 412.00 412.00 0.0M
2023-10-20 426.00 426.00 417.00 418.00 0.0M
2023-10-19 427.00 432.00 426.00 426.00 0.0M
2023-10-18 426.00 432.00 421.00 428.00 0.0M
2023-10-17 427.00 431.00 425.00 426.00 0.0M
2023-10-16 435.00 435.00 424.00 424.00 0.0M
2023-10-13 436.00 437.00 433.00 435.00 0.0M
2023-10-12 438.00 440.00 434.00 435.00 0.0M
2023-10-11 451.00 451.00 432.00 438.00 0.1M
2023-10-10 442.00 499.00 439.00 451.00 0.5M
2023-10-06 434.00 437.00 434.00 435.00 0.0M
2023-10-05 434.00 439.00 434.00 436.00 0.0M
2023-10-04 440.00 442.00 432.00 434.00 0.0M
2023-10-03 449.00 449.00 443.00 443.00 0.0M
2023-10-02 456.00 457.00 446.00 446.00 0.0M
2023-09-29 444.00 450.00 438.00 448.00 0.0M
2023-09-28 448.00 449.00 444.00 445.00 0.0M
2023-09-27 447.00 450.00 447.00 448.00 0.0M
2023-09-26 453.00 454.00 446.00 452.00 0.0M
2023-09-25 454.00 454.00 450.00 450.00 0.0M
2023-09-22 456.00 456.00 446.00 450.00 0.0M
2023-09-21 452.00 452.00 449.00 449.00 0.0M
2023-09-20 450.00 453.00 450.00 453.00 0.0M
2023-09-19 451.00 451.00 450.00 450.00 0.0M
2023-09-15 458.00 458.00 452.00 452.00 0.0M
2023-09-14 458.00 458.00 455.00 455.00 0.0M
2023-09-13 456.00 458.00 454.00 458.00 0.0M
2023-09-12 457.00 458.00 454.00 454.00 0.0M
2023-09-11 468.00 468.00 456.00 457.00 0.0M
2023-09-08 457.00 469.00 456.00 463.00 0.0M
2023-09-07 461.00 461.00 457.00 457.00 0.0M
2023-09-06 460.00 463.00 456.00 462.00 0.0M
2023-09-05 464.00 465.00 458.00 460.00 0.0M
2023-09-04 465.00 466.00 451.00 465.00 0.0M
2023-09-01 458.00 474.00 457.00 465.00 0.0M
2023-08-31 454.00 462.00 454.00 458.00 0.0M
2023-08-30 458.00 458.00 455.00 457.00 0.0M
2023-08-29 452.00 458.00 452.00 458.00 0.0M
2023-08-28 457.00 458.00 451.00 452.00 0.0M
2023-08-25 455.00 458.00 449.00 458.00 0.0M
2023-08-24 448.00 457.00 448.00 457.00 0.0M
2023-08-23 441.00 450.00 441.00 448.00 0.0M
2023-08-22 440.00 444.00 439.00 444.00 0.0M
2023-08-21 441.00 441.00 439.00 441.00 0.0M
2023-08-18 442.00 443.00 437.00 441.00 0.0M
2023-08-17 445.00 445.00 436.00 439.00 0.0M
2023-08-16 446.00 449.00 444.00 444.00 0.0M
2023-08-15 445.00 449.00 445.00 449.00 0.0M
2023-08-14 450.00 450.00 445.00 446.00 0.0M
2023-08-10 454.00 455.00 450.00 453.00 0.0M
2023-08-09 450.00 454.00 448.00 449.00 0.0M
2023-08-08 449.00 450.00 446.00 449.00 0.0M
2023-08-07 450.00 455.00 448.00 448.00 0.0M
2023-08-04 447.00 451.00 447.00 451.00 0.0M
2023-08-03 452.00 453.00 449.00 450.00 0.0M
2023-08-02 457.00 457.00 452.00 452.00 0.0M
2023-08-01 459.00 460.00 453.00 454.00 0.0M
2023-07-31 447.00 461.00 445.00 459.00 0.0M
2023-07-28 446.00 449.00 444.00 444.00 0.0M
2023-07-27 449.00 451.00 445.00 446.00 0.0M
2023-07-26 452.00 455.00 448.00 450.00 0.0M
2023-07-25 455.00 456.00 449.00 452.00 0.0M
2023-07-24 453.00 460.00 452.00 459.00 0.0M
2023-07-21 448.00 450.00 446.00 447.00 0.0M
2023-07-20 450.00 450.00 447.00 448.00 0.0M
2023-07-19 447.00 450.00 446.00 448.00 0.0M
2023-07-18 452.00 452.00 447.00 447.00 0.0M
2023-07-14 452.00 454.00 451.00 451.00 0.0M
2023-07-13 452.00 454.00 449.00 454.00 0.0M
2023-07-12 453.00 453.00 450.00 452.00 0.0M
2023-07-11 449.00 453.00 449.00 452.00 0.0M
2023-07-10 450.00 452.00 449.00 452.00 0.0M
2023-07-07 450.00 455.00 450.00 453.00 0.0M
2023-07-06 455.00 457.00 450.00 450.00 0.0M
2023-07-05 458.00 458.00 455.00 456.00 0.0M
2023-07-04 460.00 463.00 456.00 458.00 0.0M
2023-07-03 462.00 462.00 456.00 456.00 0.0M
2023-06-30 456.00 461.00 455.00 461.00 0.0M
2023-06-29 457.00 462.00 453.00 454.00 0.0M
2023-06-28 450.00 459.00 449.00 458.00 0.0M
2023-06-27 452.00 452.00 450.00 452.00 0.0M
2023-06-26 458.00 458.00 451.00 452.00 0.0M
2023-06-23 456.00 459.00 453.00 454.00 0.0M
2023-06-22 461.00 463.00 456.00 456.00 0.0M
2023-06-21 460.00 465.00 460.00 461.00 0.0M
2023-06-20 465.00 465.00 461.00 463.00 0.0M
2023-06-19 460.00 468.00 457.00 468.00 0.0M
2023-06-16 457.00 458.00 453.00 456.00 0.0M
2023-06-15 465.00 465.00 456.00 456.00 0.0M
2023-06-14 461.00 467.00 458.00 461.00 0.0M
2023-06-13 469.00 470.00 461.00 461.00 0.0M
2023-06-12 479.00 505.00 463.00 469.00 0.2M
2023-06-09 507.00 507.00 468.00 472.00 0.4M
2023-06-08 522.00 542.00 493.00 499.00 1.5M
2023-06-07 459.00 505.00 448.00 462.00 0.4M
2023-06-06 443.00 453.00 443.00 444.00 0.0M
2023-06-05 443.00 455.00 441.00 443.00 0.1M
2023-06-02 439.00 442.00 439.00 442.00 0.0M
2023-06-01 443.00 443.00 439.00 440.00 0.0M
2023-05-31 441.00 442.00 438.00 441.00 0.0M
2023-05-30 439.00 441.00 438.00 441.00 0.0M
2023-05-29 445.00 445.00 438.00 441.00 0.0M
2023-05-26 440.00 443.00 438.00 441.00 0.0M
2023-05-25 444.00 444.00 440.00 440.00 0.0M
2023-05-24 443.00 443.00 439.00 439.00 0.0M
2023-05-23 448.00 448.00 441.00 442.00 0.0M
2023-05-22 447.00 448.00 440.00 445.00 0.0M
2023-05-19 440.00 448.00 440.00 448.00 0.0M
2023-05-18 448.00 448.00 440.00 440.00 0.0M
2023-05-17 450.00 451.00 446.00 448.00 0.0M
2023-05-16 449.00 450.00 445.00 450.00 0.0M
2023-05-15 460.00 460.00 445.00 448.00 0.0M
2023-05-12 466.00 467.00 462.00 463.00 0.0M
2023-05-11 463.00 470.00 463.00 470.00 0.0M
2023-05-10 463.00 464.00 461.00 461.00 0.0M
2023-05-09 465.00 466.00 463.00 463.00 0.0M
2023-05-08 459.00 465.00 459.00 465.00 0.0M
2023-05-02 464.00 464.00 459.00 459.00 0.0M
2023-05-01 463.00 467.00 463.00 467.00 0.0M
2023-04-28 462.00 468.00 461.00 462.00 0.0M
2023-04-27 456.00 470.00 455.00 470.00 0.0M
2023-04-26 460.00 460.00 455.00 456.00 0.0M
2023-04-25 461.00 464.00 461.00 461.00 0.0M
2023-04-24 464.00 465.00 461.00 461.00 0.0M
2023-04-21 466.00 466.00 463.00 463.00 0.0M
2023-04-20 468.00 474.00 465.00 465.00 0.0M
2023-04-19 474.00 474.00 466.00 470.00 0.0M
2023-04-18 467.00 474.00 467.00 474.00 0.0M
2023-04-17 467.00 471.00 466.00 468.00 0.0M
2023-04-14 467.00 471.00 466.00 466.00 0.0M
2023-04-13 467.00 470.00 465.00 467.00 0.0M
2023-04-12 468.00 478.00 464.00 466.00 0.0M
2023-04-11 468.00 470.00 463.00 464.00 0.0M
2023-04-10 467.00 484.00 453.00 463.00 0.2M
2023-04-07 448.00 451.00 447.00 451.00 0.0M
2023-04-06 449.00 454.00 448.00 448.00 0.0M
2023-04-05 452.00 454.00 448.00 448.00 0.0M
2023-04-04 455.00 455.00 449.00 452.00 0.0M
2023-04-03 451.00 456.00 450.00 455.00 0.0M
2023-03-31 451.00 460.00 450.00 451.00 0.0M
2023-03-30 448.00 455.00 448.00 450.00 0.0M
2023-03-29 448.00 455.00 448.00 455.00 0.0M
2023-03-28 455.00 455.00 447.00 448.00 0.0M
2023-03-27 455.00 455.00 452.00 453.00 0.0M
2023-03-24 446.00 455.00 446.00 455.00 0.0M
2023-03-23 448.00 449.00 443.00 446.00 0.0M
2023-03-22 449.00 449.00 445.00 446.00 0.0M
2023-03-20 455.00 460.00 446.00 446.00 0.0M
2023-03-17 449.00 454.00 447.00 453.00 0.0M
2023-03-16 452.00 452.00 446.00 449.00 0.0M
2023-03-15 461.00 461.00 450.00 452.00 0.0M
2023-03-14 471.00 472.00 456.00 456.00 0.0M
2023-03-13 471.00 471.00 467.00 471.00 0.0M
2023-03-10 479.00 479.00 472.00 473.00 0.0M
2023-03-09 484.00 484.00 473.00 473.00 0.0M
2023-03-08 472.00 515.00 469.00 477.00 0.3M
2023-03-07 466.00 473.00 466.00 468.00 0.0M
2023-03-06 468.00 469.00 465.00 466.00 0.0M
2023-03-03 470.00 470.00 466.00 468.00 0.0M
2023-03-02 471.00 471.00 467.00 470.00 0.0M
2023-03-01 469.00 471.00 467.00 467.00 0.0M
2023-02-28 464.00 468.00 464.00 468.00 0.0M
2023-02-27 471.00 471.00 464.00 464.00 0.0M
2023-02-24 467.00 468.00 465.00 465.00 0.0M
2023-02-22 467.00 474.00 466.00 467.00 0.0M
2023-02-21 470.00 474.00 470.00 470.00 0.0M
2023-02-20 470.00 473.00 469.00 470.00 0.0M
2023-02-17 474.00 479.00 469.00 469.00 0.0M
2023-02-16 472.00 476.00 470.00 471.00 0.0M
2023-02-15 470.00 473.00 466.00 471.00 0.0M
2023-02-14 467.00 473.00 466.00 469.00 0.0M
2023-02-13 467.00 468.00 461.00 467.00 0.0M
2023-02-10 468.00 475.00 466.00 466.00 0.0M
2023-02-09 472.00 479.00 461.00 469.00 0.1M
2023-02-08 482.00 482.00 471.00 473.00 0.1M
2023-02-07 511.00 526.00 506.00 520.00 0.1M
2023-02-06 516.00 531.00 504.00 514.00 0.2M
2023-02-03 495.00 545.00 490.00 508.00 0.4M
2023-02-02 495.00 495.00 490.00 495.00 0.0M
2023-02-01 502.00 503.00 486.00 487.00 0.0M
2023-01-31 492.00 513.00 484.00 500.00 0.1M
2023-01-30 487.00 527.00 475.00 485.00 0.4M
2023-01-27 498.00 498.00 487.00 487.00 0.0M
2023-01-26 483.00 500.00 483.00 499.00 0.0M
2023-01-25 485.00 487.00 481.00 485.00 0.0M
2023-01-24 480.00 485.00 478.00 480.00 0.0M
2023-01-23 473.00 480.00 471.00 478.00 0.0M
2023-01-20 475.00 477.00 472.00 473.00 0.0M
2023-01-19 475.00 479.00 475.00 479.00 0.0M
2023-01-18 487.00 488.00 474.00 475.00 0.0M
2023-01-17 473.00 481.00 473.00 481.00 0.0M
2023-01-16 471.00 476.00 470.00 476.00 0.0M
2023-01-13 475.00 478.00 474.00 474.00 0.0M
2023-01-12 480.00 481.00 476.00 476.00 0.0M
2023-01-11 475.00 480.00 473.00 480.00 0.0M
2023-01-10 478.00 481.00 472.00 473.00 0.0M
2023-01-06 464.00 478.00 460.00 474.00 0.0M
2023-01-05 466.00 469.00 461.00 461.00 0.0M
2023-01-04 475.00 479.00 464.00 464.00 0.0M