Bruno Inc

3140
🏛️ 日本 →
996.00
最后更新: 2025-09-30
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
2023-12-29 980.00 984.00 978.00 984.00 0.0M
2023-12-28 969.00 979.00 968.00 979.00 0.0M
2023-12-27 965.00 969.00 963.00 967.00 0.0M
2023-12-26 965.00 968.00 965.00 965.00 0.0M
2023-12-25 971.00 971.00 965.00 965.00 0.0M
2023-12-22 971.00 972.00 970.00 971.00 0.0M
2023-12-21 972.00 972.00 969.00 970.00 0.0M
2023-12-20 975.00 975.00 970.00 973.00 0.0M
2023-12-19 967.00 974.00 967.00 973.00 0.0M
2023-12-18 974.00 974.00 966.00 967.00 0.0M
2023-12-15 970.00 973.00 968.00 970.00 0.0M
2023-12-14 969.00 974.00 969.00 970.00 0.0M
2023-12-13 970.00 976.00 969.00 969.00 0.0M
2023-12-12 975.00 975.00 969.00 970.00 0.0M
2023-12-11 970.00 977.00 964.00 975.00 0.0M
2023-12-08 970.00 970.00 962.00 962.00 0.0M
2023-12-07 971.00 973.00 964.00 967.00 0.0M
2023-12-06 975.00 976.00 972.00 972.00 0.0M
2023-12-05 971.00 975.00 971.00 974.00 0.0M
2023-12-04 970.00 975.00 970.00 971.00 0.0M
2023-12-01 969.00 974.00 966.00 969.00 0.0M
2023-11-30 966.00 969.00 962.00 969.00 0.0M
2023-11-29 971.00 974.00 966.00 966.00 0.0M
2023-11-28 971.00 975.00 971.00 971.00 0.0M
2023-11-27 975.00 975.00 971.00 971.00 0.0M
2023-11-24 980.00 980.00 950.00 974.00 0.0M
2023-11-22 979.00 982.00 976.00 977.00 0.0M
2023-11-21 973.00 980.00 973.00 980.00 0.0M
2023-11-20 972.00 978.00 972.00 975.00 0.0M
2023-11-17 964.00 973.00 964.00 972.00 0.0M
2023-11-16 969.00 973.00 968.00 968.00 0.0M
2023-11-15 964.00 977.00 962.00 974.00 0.0M
2023-11-14 973.00 973.00 957.00 962.00 0.0M
2023-11-13 981.00 981.00 968.00 968.00 0.0M
2023-11-10 980.00 987.00 964.00 981.00 0.0M
2023-11-09 980.00 988.00 972.00 985.00 0.0M
2023-11-08 980.00 980.00 965.00 972.00 0.0M
2023-11-07 971.00 982.00 970.00 976.00 0.0M
2023-11-06 975.00 983.00 971.00 971.00 0.0M
2023-11-02 974.00 977.00 968.00 975.00 0.0M
2023-11-01 972.00 974.00 958.00 972.00 0.0M
2023-10-31 962.00 972.00 958.00 967.00 0.0M
2023-10-30 951.00 962.00 950.00 962.00 0.0M
2023-10-27 961.00 961.00 956.00 956.00 0.0M
2023-10-26 964.00 964.00 945.00 963.00 0.0M
2023-10-25 960.00 964.00 955.00 964.00 0.0M
2023-10-24 951.00 956.00 947.00 956.00 0.0M
2023-10-23 950.00 954.00 946.00 951.00 0.0M
2023-10-20 953.00 955.00 951.00 955.00 0.0M
2023-10-19 952.00 954.00 951.00 953.00 0.0M
2023-10-18 951.00 952.00 946.00 952.00 0.0M
2023-10-17 946.00 951.00 943.00 944.00 0.0M
2023-10-16 950.00 950.00 941.00 942.00 0.0M
2023-10-13 953.00 953.00 950.00 951.00 0.0M
2023-10-12 947.00 953.00 947.00 953.00 0.0M
2023-10-11 946.00 951.00 946.00 951.00 0.0M
2023-10-10 944.00 952.00 944.00 946.00 0.0M
2023-10-06 938.00 948.00 938.00 944.00 0.0M
2023-10-05 930.00 945.00 930.00 938.00 0.0M
2023-10-04 940.00 942.00 930.00 930.00 0.0M
2023-10-03 950.00 950.00 940.00 940.00 0.0M
2023-10-02 960.00 961.00 951.00 951.00 0.0M
2023-09-29 945.00 960.00 945.00 957.00 0.0M
2023-09-28 945.00 951.00 945.00 948.00 0.0M
2023-09-27 946.00 949.00 945.00 945.00 0.0M
2023-09-26 941.00 950.00 941.00 946.00 0.0M
2023-09-25 944.00 951.00 941.00 944.00 0.0M
2023-09-22 940.00 944.00 939.00 941.00 0.0M
2023-09-21 936.00 940.00 935.00 940.00 0.0M
2023-09-20 940.00 945.00 935.00 938.00 0.0M
2023-09-19 945.00 945.00 940.00 940.00 0.0M
2023-09-15 949.00 949.00 945.00 945.00 0.0M
2023-09-14 948.00 950.00 945.00 945.00 0.0M
2023-09-13 947.00 950.00 947.00 947.00 0.0M
2023-09-12 951.00 955.00 947.00 947.00 0.0M
2023-09-11 951.00 952.00 947.00 947.00 0.0M
2023-09-08 950.00 952.00 950.00 950.00 0.0M
2023-09-07 952.00 955.00 950.00 950.00 0.0M
2023-09-06 951.00 959.00 951.00 951.00 0.0M
2023-09-05 952.00 956.00 950.00 950.00 0.0M
2023-09-04 960.00 960.00 955.00 957.00 0.0M
2023-09-01 952.00 960.00 952.00 958.00 0.0M
2023-08-31 947.00 952.00 947.00 952.00 0.0M
2023-08-30 946.00 951.00 946.00 946.00 0.0M
2023-08-29 951.00 951.00 946.00 946.00 0.0M
2023-08-28 948.00 952.00 947.00 949.00 0.0M
2023-08-25 951.00 954.00 947.00 953.00 0.0M
2023-08-24 950.00 955.00 950.00 954.00 0.0M
2023-08-23 945.00 955.00 945.00 952.00 0.0M
2023-08-22 950.00 950.00 946.00 948.00 0.0M
2023-08-21 945.00 953.00 945.00 950.00 0.0M
2023-08-18 956.00 956.00 945.00 945.00 0.0M
2023-08-17 964.00 965.00 954.00 958.00 0.0M
2023-08-16 970.00 970.00 964.00 969.00 0.0M
2023-08-15 974.00 974.00 964.00 971.00 0.0M
2023-08-14 952.00 973.00 952.00 966.00 0.0M
2023-08-10 961.00 967.00 952.00 960.00 0.0M
2023-08-09 974.00 974.00 962.00 962.00 0.0M
2023-08-08 970.00 975.00 968.00 968.00 0.0M
2023-08-07 961.00 969.00 961.00 969.00 0.0M
2023-08-04 950.00 961.00 950.00 961.00 0.0M
2023-08-03 947.00 959.00 946.00 950.00 0.0M
2023-08-02 955.00 955.00 946.00 948.00 0.0M
2023-08-01 942.00 955.00 942.00 955.00 0.0M
2023-07-31 943.00 949.00 942.00 942.00 0.0M
2023-07-28 947.00 948.00 942.00 943.00 0.0M
2023-07-27 955.00 955.00 947.00 947.00 0.0M
2023-07-26 949.00 954.00 946.00 951.00 0.0M
2023-07-25 946.00 949.00 945.00 949.00 0.0M
2023-07-24 944.00 950.00 944.00 946.00 0.0M
2023-07-21 940.00 943.00 939.00 940.00 0.0M
2023-07-20 940.00 943.00 938.00 940.00 0.0M
2023-07-19 931.00 939.00 931.00 939.00 0.0M
2023-07-18 928.00 931.00 925.00 926.00 0.0M
2023-07-14 935.00 936.00 925.00 930.00 0.0M
2023-07-13 939.00 939.00 933.00 935.00 0.0M
2023-07-12 938.00 938.00 931.00 936.00 0.0M
2023-07-11 942.00 942.00 928.00 930.00 0.0M
2023-07-10 934.00 947.00 932.00 937.00 0.0M
2023-07-07 922.00 939.00 911.00 929.00 0.0M
2023-07-06 935.00 944.00 917.00 922.00 0.1M
2023-07-05 925.00 935.00 921.00 934.00 0.0M
2023-07-04 931.00 935.00 910.00 928.00 0.1M
2023-07-03 945.00 947.00 930.00 930.00 0.1M
2023-06-30 951.00 952.00 941.00 942.00 0.1M
2023-06-29 949.00 961.00 931.00 956.00 0.2M
2023-06-28 1,019.00 1,024.00 1,016.00 1,023.00 0.2M
2023-06-27 1,019.00 1,019.00 1,016.00 1,018.00 0.1M
2023-06-26 1,021.00 1,022.00 1,016.00 1,019.00 0.1M
2023-06-23 1,024.00 1,025.00 1,021.00 1,021.00 0.0M
2023-06-22 1,020.00 1,025.00 1,019.00 1,023.00 0.0M
2023-06-21 1,018.00 1,020.00 1,017.00 1,020.00 0.0M
2023-06-20 1,010.00 1,019.00 1,010.00 1,018.00 0.1M
2023-06-19 1,008.00 1,010.00 1,007.00 1,009.00 0.0M
2023-06-16 1,008.00 1,008.00 1,004.00 1,006.00 0.0M
2023-06-15 1,008.00 1,008.00 1,006.00 1,006.00 0.0M
2023-06-14 1,006.00 1,008.00 1,006.00 1,006.00 0.0M
2023-06-13 1,005.00 1,008.00 1,003.00 1,006.00 0.0M
2023-06-12 1,005.00 1,005.00 1,003.00 1,003.00 0.0M
2023-06-09 1,003.00 1,004.00 1,001.00 1,002.00 0.0M
2023-06-08 999.00 1,003.00 998.00 1,003.00 0.0M
2023-06-07 998.00 999.00 996.00 999.00 0.0M
2023-06-06 995.00 998.00 993.00 998.00 0.0M
2023-06-05 990.00 995.00 990.00 995.00 0.0M
2023-06-02 986.00 990.00 986.00 987.00 0.0M
2023-06-01 987.00 989.00 986.00 987.00 0.1M
2023-05-31 991.00 991.00 988.00 990.00 0.0M
2023-05-30 990.00 993.00 988.00 992.00 0.1M
2023-05-29 989.00 990.00 987.00 990.00 0.0M
2023-05-26 988.00 989.00 986.00 987.00 0.0M
2023-05-25 985.00 988.00 984.00 988.00 0.0M
2023-05-24 987.00 988.00 984.00 988.00 0.0M
2023-05-23 985.00 987.00 984.00 986.00 0.0M
2023-05-22 983.00 985.00 983.00 984.00 0.0M
2023-05-19 983.00 983.00 981.00 983.00 0.0M
2023-05-18 980.00 983.00 980.00 983.00 0.0M
2023-05-17 981.00 981.00 978.00 980.00 0.0M
2023-05-16 981.00 981.00 976.00 980.00 0.0M
2023-05-15 981.00 981.00 978.00 980.00 0.0M
2023-05-12 979.00 980.00 977.00 980.00 0.0M
2023-05-11 979.00 979.00 976.00 979.00 0.0M
2023-05-10 978.00 979.00 976.00 979.00 0.0M
2023-05-09 979.00 979.00 975.00 977.00 0.0M
2023-05-08 975.00 978.00 975.00 978.00 0.0M
2023-05-02 974.00 975.00 971.00 974.00 0.0M
2023-05-01 975.00 976.00 972.00 974.00 0.0M
2023-04-28 975.00 975.00 971.00 973.00 0.0M
2023-04-27 971.00 974.00 969.00 974.00 0.0M
2023-04-26 970.00 972.00 969.00 971.00 0.0M
2023-04-25 974.00 974.00 969.00 970.00 0.0M
2023-04-24 970.00 973.00 969.00 972.00 0.0M
2023-04-21 969.00 970.00 966.00 970.00 0.0M
2023-04-20 969.00 969.00 966.00 966.00 0.0M
2023-04-19 968.00 969.00 966.00 969.00 0.0M
2023-04-18 965.00 968.00 960.00 966.00 0.0M
2023-04-17 966.00 968.00 962.00 965.00 0.0M
2023-04-14 962.00 965.00 958.00 958.00 0.0M
2023-04-13 969.00 969.00 963.00 964.00 0.0M
2023-04-12 969.00 972.00 967.00 968.00 0.0M
2023-04-11 970.00 972.00 968.00 969.00 0.0M
2023-04-10 970.00 973.00 970.00 972.00 0.0M
2023-04-07 966.00 972.00 966.00 970.00 0.0M
2023-04-06 967.00 971.00 965.00 970.00 0.0M
2023-04-05 973.00 973.00 966.00 967.00 0.0M
2023-04-04 973.00 974.00 970.00 973.00 0.0M
2023-04-03 970.00 972.00 968.00 972.00 0.0M
2023-03-31 967.00 969.00 963.00 967.00 0.0M
2023-03-30 966.00 968.00 958.00 968.00 0.0M
2023-03-29 962.00 975.00 955.00 966.00 0.0M
2023-03-28 950.00 962.00 949.00 956.00 0.0M
2023-03-27 946.00 951.00 946.00 949.00 0.0M
2023-03-24 951.00 955.00 951.00 951.00 0.0M
2023-03-23 954.00 960.00 954.00 955.00 0.0M
2023-03-22 954.00 957.00 953.00 954.00 0.0M
2023-03-20 959.00 961.00 946.00 948.00 0.0M
2023-03-17 955.00 959.00 953.00 958.00 0.0M
2023-03-16 952.00 956.00 950.00 955.00 0.0M
2023-03-15 959.00 960.00 951.00 955.00 0.0M
2023-03-14 956.00 956.00 942.00 954.00 0.0M
2023-03-13 961.00 964.00 957.00 957.00 0.0M
2023-03-10 972.00 972.00 965.00 970.00 0.0M
2023-03-09 963.00 970.00 961.00 966.00 0.0M
2023-03-08 963.00 963.00 960.00 963.00 0.0M
2023-03-07 963.00 963.00 960.00 963.00 0.0M
2023-03-06 960.00 962.00 956.00 961.00 0.0M
2023-03-03 959.00 959.00 953.00 958.00 0.0M
2023-03-02 962.00 962.00 957.00 959.00 0.0M
2023-03-01 957.00 962.00 957.00 962.00 0.0M
2023-02-28 950.00 957.00 949.00 957.00 0.0M
2023-02-27 947.00 950.00 946.00 950.00 0.0M
2023-02-24 943.00 949.00 943.00 947.00 0.0M
2023-02-22 940.00 944.00 940.00 942.00 0.0M
2023-02-21 941.00 944.00 941.00 941.00 0.0M
2023-02-20 940.00 944.00 940.00 944.00 0.0M
2023-02-17 940.00 942.00 939.00 940.00 0.0M
2023-02-16 941.00 941.00 937.00 939.00 0.0M
2023-02-15 935.00 939.00 930.00 939.00 0.0M
2023-02-14 932.00 935.00 926.00 930.00 0.0M
2023-02-13 926.00 930.00 923.00 926.00 0.0M
2023-02-10 931.00 933.00 921.00 924.00 0.0M
2023-02-09 932.00 935.00 930.00 930.00 0.0M
2023-02-08 931.00 934.00 930.00 930.00 0.0M
2023-02-07 934.00 938.00 931.00 931.00 0.0M
2023-02-06 940.00 942.00 934.00 934.00 0.0M
2023-02-03 943.00 943.00 937.00 940.00 0.0M
2023-02-02 943.00 944.00 940.00 943.00 0.0M
2023-02-01 936.00 942.00 934.00 942.00 0.0M
2023-01-31 929.00 935.00 929.00 935.00 0.0M
2023-01-30 930.00 933.00 929.00 929.00 0.0M
2023-01-27 930.00 930.00 927.00 930.00 0.0M
2023-01-26 925.00 930.00 924.00 930.00 0.0M
2023-01-25 923.00 924.00 921.00 924.00 0.0M
2023-01-24 925.00 925.00 920.00 923.00 0.0M
2023-01-23 922.00 924.00 922.00 924.00 0.0M
2023-01-20 915.00 920.00 915.00 920.00 0.0M
2023-01-19 915.00 918.00 912.00 918.00 0.0M
2023-01-18 912.00 917.00 912.00 915.00 0.0M
2023-01-17 913.00 914.00 912.00 912.00 0.0M
2023-01-16 912.00 913.00 910.00 912.00 0.0M
2023-01-13 911.00 913.00 909.00 910.00 0.0M
2023-01-12 908.00 913.00 908.00 912.00 0.0M
2023-01-11 908.00 908.00 906.00 906.00 0.0M
2023-01-10 908.00 910.00 903.00 908.00 0.0M
2023-01-06 902.00 905.00 902.00 903.00 0.0M
2023-01-05 903.00 906.00 902.00 902.00 0.0M
2023-01-04 906.00 907.00 903.00 903.00 0.0M