BrainPad Inc

3655
🏛️ 日本 →
1,345.00
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
2021-12-30 1,552.00 1,568.00 1,516.00 1,523.00 0.1M
2021-12-29 1,552.00 1,594.00 1,550.00 1,566.00 0.1M
2021-12-28 1,548.33 1,578.33 1,546.67 1,578.33 0.1M
2021-12-27 1,546.67 1,546.67 1,515.00 1,525.00 0.1M
2021-12-24 1,583.33 1,606.67 1,561.67 1,573.33 0.1M
2021-12-23 1,626.67 1,626.67 1,570.00 1,580.00 0.1M
2021-12-22 1,560.00 1,580.00 1,545.00 1,568.33 0.1M
2021-12-21 1,505.00 1,526.67 1,471.67 1,523.33 0.2M
2021-12-20 1,523.33 1,541.67 1,486.67 1,488.33 0.2M
2021-12-17 1,576.67 1,576.67 1,525.00 1,538.33 0.2M
2021-12-16 1,650.00 1,650.00 1,601.67 1,610.00 0.1M
2021-12-15 1,618.33 1,645.00 1,593.33 1,606.67 0.1M
2021-12-14 1,663.33 1,673.33 1,638.33 1,641.67 0.1M
2021-12-13 1,713.33 1,713.33 1,661.67 1,673.33 0.1M
2021-12-10 1,743.33 1,743.33 1,670.00 1,686.66 0.2M
2021-12-09 1,766.66 1,786.66 1,746.66 1,750.00 0.1M
2021-12-08 1,803.33 1,810.00 1,743.33 1,756.66 0.2M
2021-12-07 1,716.66 1,760.00 1,676.66 1,753.33 0.2M
2021-12-06 1,720.00 1,720.00 1,670.00 1,673.33 0.1M
2021-12-03 1,743.33 1,746.66 1,700.00 1,733.33 0.2M
2021-12-02 1,783.33 1,796.66 1,716.66 1,716.66 0.2M
2021-12-01 1,866.66 1,873.33 1,796.66 1,810.00 0.2M
2021-11-30 1,963.33 1,986.66 1,870.00 1,880.00 0.1M
2021-11-29 1,910.00 1,980.00 1,906.66 1,906.66 0.2M
2021-11-26 2,063.33 2,066.66 1,963.33 1,976.66 0.2M
2021-11-25 2,066.66 2,083.33 2,020.00 2,036.66 0.1M
2021-11-24 2,070.00 2,076.66 2,020.00 2,050.00 0.1M
2021-11-22 2,103.33 2,136.66 2,046.66 2,096.66 0.2M
2021-11-19 2,236.66 2,236.66 2,113.33 2,120.00 0.3M
2021-11-18 2,313.33 2,330.00 2,196.66 2,246.66 0.3M
2021-11-17 2,366.66 2,376.66 2,300.00 2,363.33 0.3M
2021-11-16 2,350.00 2,393.33 2,263.33 2,380.00 0.5M
2021-11-15 2,133.33 2,326.66 2,126.66 2,326.66 0.6M
2021-11-12 2,000.00 2,016.66 1,966.66 1,993.33 0.1M
2021-11-11 1,890.00 1,973.33 1,886.66 1,973.33 0.1M
2021-11-10 1,906.66 1,926.66 1,886.66 1,900.00 0.0M
2021-11-09 1,953.33 1,996.66 1,913.33 1,926.66 0.1M
2021-11-08 1,943.33 1,956.66 1,920.00 1,940.00 0.1M
2021-11-05 1,903.33 1,943.33 1,903.33 1,923.33 0.0M
2021-11-04 1,920.00 1,933.33 1,883.33 1,920.00 0.1M
2021-11-02 1,860.00 1,896.66 1,853.33 1,886.66 0.1M
2021-11-01 1,853.33 1,863.33 1,823.33 1,863.33 0.0M
2021-10-29 1,840.00 1,840.00 1,810.00 1,820.00 0.0M
2021-10-28 1,806.66 1,860.00 1,806.66 1,843.33 0.1M
2021-10-27 1,800.00 1,833.33 1,800.00 1,820.00 0.1M
2021-10-26 1,816.66 1,823.33 1,800.00 1,800.00 0.0M
2021-10-25 1,823.33 1,823.33 1,783.33 1,803.33 0.1M
2021-10-22 1,806.66 1,830.00 1,803.33 1,806.66 0.0M
2021-10-21 1,850.00 1,850.00 1,806.66 1,806.66 0.1M
2021-10-20 1,940.00 1,940.00 1,843.33 1,846.66 0.1M
2021-10-19 1,826.66 1,876.66 1,826.66 1,873.33 0.1M
2021-10-18 1,853.33 1,866.66 1,820.00 1,826.66 0.1M
2021-10-15 1,763.33 1,836.66 1,763.33 1,830.00 0.1M
2021-10-14 1,780.00 1,813.33 1,766.66 1,766.66 0.1M
2021-10-13 1,803.33 1,813.33 1,766.66 1,783.33 0.1M
2021-10-12 1,873.33 1,876.66 1,796.66 1,803.33 0.1M
2021-10-11 1,900.00 1,906.66 1,873.33 1,893.33 0.1M
2021-10-08 1,900.00 1,920.00 1,896.66 1,900.00 0.0M
2021-10-07 1,883.33 1,933.33 1,883.33 1,883.33 0.1M
2021-10-06 1,896.66 1,926.66 1,880.00 1,883.33 0.1M
2021-10-05 1,886.66 1,903.33 1,853.33 1,880.00 0.1M
2021-10-04 2,000.00 2,000.00 1,920.00 1,920.00 0.1M
2021-10-01 1,983.33 1,986.66 1,953.33 1,970.00 0.1M
2021-09-30 1,953.33 1,996.66 1,953.33 1,986.66 0.1M
2021-09-29 1,923.33 1,970.00 1,903.33 1,970.00 0.1M
2021-09-28 1,983.33 1,983.33 1,940.00 1,946.66 0.1M
2021-09-27 2,016.66 2,016.66 1,966.66 1,983.33 0.1M
2021-09-24 2,030.00 2,050.00 2,013.33 2,030.00 0.2M
2021-09-22 2,000.00 2,020.00 1,986.66 2,003.33 0.1M
2021-09-21 2,006.66 2,046.66 1,996.66 2,026.66 0.1M
2021-09-17 2,023.33 2,086.66 2,023.33 2,086.66 0.2M
2021-09-16 2,013.33 2,043.33 1,990.00 2,020.00 0.2M
2021-09-15 2,076.66 2,103.33 2,050.00 2,080.00 0.1M
2021-09-14 2,130.00 2,133.33 2,030.00 2,086.66 0.3M
2021-09-13 2,103.33 2,160.00 2,086.66 2,156.66 0.2M
2021-09-10 2,050.00 2,103.33 2,040.00 2,103.33 0.2M
2021-09-09 1,963.33 2,040.00 1,963.33 2,040.00 0.2M
2021-09-08 1,953.33 1,966.66 1,920.00 1,963.33 0.2M
2021-09-07 1,913.33 1,953.33 1,903.33 1,940.00 0.2M
2021-09-06 1,830.00 1,893.33 1,823.33 1,890.00 0.2M
2021-09-03 1,800.00 1,833.33 1,770.00 1,813.33 0.2M
2021-09-02 1,833.33 1,850.00 1,813.33 1,820.00 0.2M
2021-09-01 1,766.66 1,826.66 1,756.66 1,810.00 0.2M
2021-08-31 1,746.66 1,783.33 1,736.66 1,763.33 0.1M
2021-08-30 1,690.00 1,736.66 1,680.00 1,736.66 0.1M
2021-08-27 1,651.67 1,690.00 1,626.67 1,680.00 0.1M
2021-08-26 1,616.67 1,651.67 1,603.33 1,651.67 0.1M
2021-08-25 1,590.00 1,608.33 1,566.67 1,600.00 0.1M
2021-08-24 1,568.33 1,613.33 1,565.00 1,610.00 0.1M
2021-08-23 1,545.00 1,571.67 1,526.67 1,563.33 0.1M
2021-08-20 1,543.33 1,575.00 1,521.67 1,545.00 0.1M
2021-08-19 1,538.33 1,573.33 1,531.67 1,541.67 0.1M
2021-08-18 1,500.00 1,561.67 1,480.00 1,561.67 0.1M
2021-08-17 1,541.67 1,543.33 1,488.33 1,500.00 0.1M
2021-08-16 1,563.33 1,585.00 1,510.00 1,541.67 0.2M
2021-08-13 1,553.33 1,608.33 1,505.00 1,600.00 0.4M
2021-08-12 1,480.00 1,480.00 1,448.33 1,448.33 0.0M
2021-08-11 1,476.67 1,483.33 1,450.00 1,470.00 0.0M
2021-08-10 1,445.00 1,475.00 1,445.00 1,466.67 0.0M
2021-08-06 1,458.33 1,471.67 1,440.00 1,445.00 0.0M
2021-08-05 1,460.00 1,475.00 1,445.00 1,451.67 0.0M
2021-08-04 1,478.33 1,485.00 1,460.00 1,460.00 0.0M
2021-08-03 1,503.33 1,516.67 1,485.00 1,490.00 0.0M
2021-08-02 1,485.00 1,506.67 1,473.33 1,503.33 0.0M
2021-07-30 1,503.33 1,508.33 1,476.67 1,481.67 0.0M
2021-07-29 1,495.00 1,510.00 1,486.67 1,506.67 0.0M
2021-07-28 1,500.00 1,516.67 1,481.67 1,481.67 0.0M
2021-07-27 1,490.00 1,505.00 1,485.00 1,500.00 0.0M
2021-07-26 1,521.67 1,521.67 1,473.33 1,480.00 0.1M
2021-07-21 1,526.67 1,530.00 1,496.67 1,498.33 0.0M
2021-07-20 1,515.00 1,526.67 1,500.00 1,515.00 0.1M
2021-07-19 1,536.67 1,540.00 1,515.00 1,515.00 0.1M
2021-07-16 1,541.67 1,566.67 1,536.67 1,550.00 0.1M
2021-07-15 1,598.33 1,598.33 1,540.00 1,545.00 0.1M
2021-07-14 1,583.33 1,600.00 1,583.33 1,588.33 0.0M
2021-07-13 1,610.00 1,616.67 1,591.67 1,591.67 0.0M
2021-07-12 1,588.33 1,600.00 1,583.33 1,600.00 0.0M
2021-07-09 1,550.00 1,575.00 1,535.00 1,565.00 0.1M
2021-07-08 1,603.33 1,613.33 1,558.33 1,558.33 0.1M
2021-07-07 1,593.33 1,613.33 1,588.33 1,596.67 0.0M
2021-07-06 1,620.00 1,631.67 1,601.67 1,601.67 0.0M
2021-07-05 1,605.00 1,628.33 1,601.67 1,613.33 0.0M
2021-07-02 1,580.00 1,613.33 1,573.33 1,605.00 0.0M
2021-07-01 1,638.33 1,638.33 1,590.00 1,590.00 0.1M
2021-06-30 1,645.00 1,666.67 1,626.67 1,633.33 0.1M
2021-06-29 1,631.67 1,653.33 1,615.00 1,623.33 0.1M
2021-06-28 1,606.67 1,645.00 1,605.00 1,640.00 0.1M
2021-06-25 1,640.00 1,653.33 1,601.67 1,601.67 0.1M
2021-06-24 1,610.00 1,631.67 1,603.33 1,621.67 0.1M
2021-06-23 1,590.00 1,611.67 1,578.33 1,595.00 0.1M
2021-06-22 1,553.33 1,590.00 1,550.00 1,578.33 0.1M
2021-06-21 1,546.67 1,560.00 1,511.67 1,530.00 0.1M
2021-06-18 1,570.00 1,588.33 1,563.33 1,570.00 0.1M
2021-06-17 1,606.67 1,606.67 1,570.00 1,573.33 0.1M
2021-06-16 1,611.67 1,611.67 1,583.33 1,601.67 0.1M
2021-06-15 1,625.00 1,635.00 1,616.67 1,618.33 0.1M
2021-06-14 1,630.00 1,638.33 1,613.33 1,625.00 0.1M
2021-06-11 1,665.00 1,673.33 1,611.67 1,616.67 0.1M
2021-06-10 1,626.67 1,656.67 1,615.00 1,645.00 0.1M
2021-06-09 1,608.33 1,641.67 1,595.00 1,626.67 0.1M
2021-06-08 1,621.67 1,631.67 1,605.00 1,611.67 0.1M
2021-06-07 1,581.67 1,623.33 1,578.33 1,620.00 0.2M
2021-06-04 1,590.00 1,600.00 1,561.67 1,570.00 0.2M
2021-06-03 1,573.33 1,590.00 1,560.00 1,578.33 0.1M
2021-06-02 1,593.33 1,605.00 1,558.33 1,573.33 0.2M
2021-06-01 1,610.00 1,636.67 1,590.00 1,598.33 0.2M
2021-05-31 1,635.00 1,650.00 1,605.00 1,606.67 0.2M
2021-05-28 1,713.33 1,713.33 1,645.00 1,651.67 0.3M
2021-05-27 1,710.00 1,726.66 1,696.66 1,713.33 0.1M
2021-05-26 1,756.66 1,766.66 1,723.33 1,740.00 0.2M
2021-05-25 1,833.33 1,850.00 1,773.33 1,780.00 0.2M
2021-05-24 1,846.66 1,856.66 1,813.33 1,836.66 0.2M
2021-05-21 1,773.33 1,856.66 1,773.33 1,833.33 0.3M
2021-05-20 1,810.00 1,840.00 1,783.33 1,783.33 0.2M
2021-05-19 1,793.33 1,853.33 1,786.66 1,830.00 0.2M
2021-05-18 1,693.33 1,840.00 1,693.33 1,820.00 0.4M
2021-05-17 1,676.66 1,750.00 1,666.67 1,680.00 0.3M
2021-05-14 1,611.67 1,611.67 1,583.33 1,600.00 0.1M
2021-05-13 1,601.67 1,621.67 1,573.33 1,573.33 0.1M
2021-05-12 1,655.00 1,680.00 1,611.67 1,630.00 0.1M
2021-05-11 1,716.66 1,716.66 1,660.00 1,661.67 0.1M
2021-05-10 1,743.33 1,743.33 1,693.33 1,720.00 0.1M
2021-05-07 1,716.66 1,750.00 1,710.00 1,746.66 0.0M
2021-05-06 1,753.33 1,756.66 1,713.33 1,713.33 0.1M
2021-04-30 1,766.66 1,776.66 1,746.66 1,756.66 0.1M
2021-04-28 1,800.00 1,800.00 1,750.00 1,770.00 0.1M
2021-04-27 1,800.00 1,806.66 1,786.66 1,800.00 0.0M
2021-04-26 1,783.33 1,796.66 1,760.00 1,790.00 0.0M
2021-04-23 1,766.66 1,796.66 1,743.33 1,756.66 0.1M
2021-04-22 1,743.33 1,763.33 1,743.33 1,750.00 0.0M
2021-04-21 1,760.00 1,773.33 1,736.66 1,743.33 0.1M
2021-04-20 1,780.00 1,780.00 1,753.33 1,760.00 0.0M
2021-04-19 1,786.66 1,786.66 1,760.00 1,780.00 0.0M
2021-04-16 1,763.33 1,793.33 1,756.66 1,776.66 0.0M
2021-04-15 1,746.66 1,766.66 1,720.00 1,763.33 0.1M
2021-04-14 1,750.00 1,760.00 1,706.66 1,746.66 0.1M
2021-04-13 1,776.66 1,783.33 1,753.33 1,756.66 0.0M
2021-04-12 1,803.33 1,803.33 1,760.00 1,776.66 0.1M
2021-04-09 1,743.33 1,810.00 1,736.66 1,783.33 0.1M
2021-04-08 1,773.33 1,776.66 1,746.66 1,746.66 0.1M
2021-04-07 1,740.00 1,793.33 1,736.66 1,773.33 0.1M
2021-04-06 1,813.33 1,826.66 1,756.66 1,760.00 0.1M
2021-04-05 1,813.33 1,813.33 1,773.33 1,783.33 0.1M
2021-04-02 1,813.33 1,840.00 1,786.66 1,810.00 0.1M
2021-04-01 1,830.00 1,830.00 1,783.33 1,796.66 0.1M
2021-03-31 1,796.66 1,846.66 1,770.00 1,826.66 0.1M
2021-03-30 1,863.33 1,906.66 1,796.66 1,796.66 0.2M
2021-03-29 1,926.66 1,926.66 1,863.33 1,883.33 0.1M
2021-03-26 1,866.66 1,923.33 1,856.66 1,893.33 0.2M
2021-03-25 1,846.66 1,860.00 1,793.33 1,850.00 0.2M
2021-03-24 1,840.00 1,853.33 1,813.33 1,820.00 0.1M
2021-03-23 1,820.00 1,893.33 1,820.00 1,856.66 0.2M
2021-03-22 1,843.33 1,850.00 1,806.66 1,810.00 0.2M
2021-03-19 1,803.33 1,873.33 1,796.66 1,853.33 0.3M
2021-03-18 1,833.33 1,843.33 1,793.33 1,823.33 0.2M
2021-03-17 1,780.00 1,850.00 1,770.00 1,836.66 0.2M
2021-03-16 1,740.00 1,810.00 1,733.33 1,783.33 0.2M
2021-03-15 1,653.33 1,730.00 1,640.00 1,726.66 0.2M
2021-03-12 1,588.33 1,656.67 1,586.67 1,653.33 0.3M
2021-03-11 1,568.33 1,590.00 1,553.33 1,581.67 0.3M
2021-03-10 1,613.33 1,633.33 1,578.33 1,586.67 0.2M
2021-03-09 1,631.67 1,648.33 1,606.67 1,625.00 0.1M
2021-03-08 1,666.67 1,680.00 1,620.00 1,633.33 0.3M
2021-03-05 1,730.00 1,730.00 1,651.67 1,680.00 0.3M
2021-03-04 1,713.33 1,770.00 1,693.33 1,760.00 0.3M
2021-03-03 1,776.66 1,830.00 1,740.00 1,746.66 0.4M
2021-03-02 1,790.00 1,823.33 1,760.00 1,766.66 0.2M
2021-03-01 1,800.00 1,806.66 1,740.00 1,783.33 0.2M
2021-02-26 1,716.66 1,813.33 1,716.66 1,786.66 0.4M
2021-02-25 1,766.66 1,776.66 1,693.33 1,746.66 0.2M
2021-02-24 1,716.66 1,816.66 1,700.00 1,740.00 0.5M
2021-02-22 1,666.67 1,716.66 1,638.33 1,693.33 0.5M
2021-02-19 1,523.33 1,683.33 1,521.67 1,655.00 0.7M
2021-02-18 1,583.33 1,583.33 1,523.33 1,546.67 0.1M
2021-02-17 1,580.00 1,595.00 1,560.00 1,583.33 0.2M
2021-02-16 1,533.33 1,633.33 1,533.33 1,601.67 0.5M
2021-02-15 1,473.33 1,546.67 1,456.67 1,531.67 0.5M
2021-02-12 1,426.67 1,433.33 1,415.00 1,426.67 0.1M
2021-02-10 1,410.00 1,428.33 1,398.33 1,416.67 0.1M
2021-02-09 1,440.00 1,440.00 1,410.00 1,411.67 0.1M
2021-02-08 1,435.00 1,435.00 1,415.00 1,425.00 0.1M
2021-02-05 1,440.00 1,455.00 1,420.00 1,435.00 0.1M
2021-02-04 1,438.33 1,490.00 1,433.33 1,433.33 0.2M
2021-02-03 1,408.33 1,438.33 1,408.33 1,428.33 0.1M
2021-02-02 1,380.00 1,413.33 1,366.67 1,403.33 0.2M
2021-02-01 1,350.00 1,373.33 1,336.67 1,371.67 0.1M
2021-01-29 1,385.00 1,396.67 1,343.33 1,350.00 0.1M
2021-01-28 1,383.33 1,391.67 1,368.33 1,376.67 0.1M
2021-01-27 1,401.67 1,406.67 1,386.67 1,403.33 0.1M
2021-01-26 1,416.67 1,420.00 1,383.33 1,391.67 0.1M
2021-01-25 1,415.00 1,433.33 1,398.33 1,416.67 0.1M
2021-01-22 1,381.67 1,405.00 1,381.67 1,398.33 0.1M
2021-01-21 1,360.00 1,383.33 1,355.00 1,380.00 0.1M
2021-01-20 1,371.67 1,371.67 1,348.33 1,355.00 0.1M
2021-01-19 1,386.67 1,390.00 1,355.00 1,366.67 0.1M
2021-01-18 1,350.00 1,383.33 1,341.67 1,381.67 0.1M
2021-01-15 1,361.67 1,365.00 1,341.67 1,356.67 0.1M
2021-01-14 1,360.00 1,383.33 1,356.67 1,361.67 0.1M
2021-01-13 1,393.33 1,395.00 1,355.00 1,360.00 0.2M
2021-01-12 1,406.67 1,415.00 1,371.67 1,388.33 0.2M
2021-01-08 1,445.00 1,456.67 1,418.33 1,426.67 0.2M
2021-01-07 1,493.33 1,493.33 1,435.00 1,443.33 0.2M
2021-01-06 1,488.33 1,510.00 1,475.00 1,476.67 0.1M
2021-01-05 1,513.33 1,521.67 1,475.00 1,488.33 0.1M
2021-01-04 1,550.00 1,550.00 1,485.00 1,520.00 0.2M