卡西欧

6952
🏛️ 日本 →
1,243.00
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 1,220.00 1,231.50 1,218.50 1,223.50 0.7M
2023-12-28 1,211.00 1,226.00 1,209.50 1,222.00 0.5M
2023-12-27 1,208.00 1,229.50 1,205.00 1,218.00 1.6M
2023-12-26 1,206.00 1,208.00 1,196.00 1,199.00 0.7M
2023-12-25 1,206.50 1,209.50 1,199.00 1,200.50 0.6M
2023-12-22 1,203.00 1,210.50 1,198.50 1,204.00 0.6M
2023-12-21 1,201.00 1,206.50 1,196.00 1,203.00 0.8M
2023-12-20 1,214.50 1,217.00 1,203.00 1,205.50 0.8M
2023-12-19 1,209.50 1,210.00 1,194.00 1,204.50 0.9M
2023-12-18 1,196.00 1,203.50 1,184.00 1,197.50 1.1M
2023-12-15 1,200.50 1,207.00 1,195.50 1,204.00 1.6M
2023-12-14 1,230.00 1,235.00 1,200.50 1,214.50 1.3M
2023-12-13 1,242.50 1,252.00 1,234.00 1,236.50 1.0M
2023-12-12 1,245.50 1,246.50 1,225.50 1,227.50 0.7M
2023-12-11 1,233.00 1,244.50 1,231.00 1,233.50 0.9M
2023-12-08 1,239.00 1,239.50 1,218.50 1,231.50 1.7M
2023-12-07 1,249.00 1,257.50 1,236.00 1,240.00 1.0M
2023-12-06 1,239.50 1,248.50 1,237.00 1,248.00 1.2M
2023-12-05 1,243.00 1,252.00 1,241.50 1,246.50 1.3M
2023-12-04 1,243.50 1,247.00 1,225.50 1,246.50 1.1M
2023-12-01 1,246.00 1,254.50 1,240.00 1,248.00 1.5M
2023-11-30 1,245.00 1,251.00 1,239.50 1,249.00 1.6M
2023-11-29 1,254.00 1,257.50 1,247.50 1,256.50 0.9M
2023-11-28 1,265.00 1,267.00 1,251.00 1,261.50 0.8M
2023-11-27 1,264.00 1,268.50 1,259.00 1,264.00 0.9M
2023-11-24 1,256.00 1,261.00 1,252.50 1,254.50 0.8M
2023-11-22 1,253.50 1,271.50 1,251.50 1,259.00 1.2M
2023-11-21 1,244.50 1,275.00 1,243.50 1,263.00 1.4M
2023-11-20 1,252.00 1,261.50 1,247.00 1,252.50 0.9M
2023-11-17 1,235.00 1,254.00 1,233.50 1,252.00 1.4M
2023-11-16 1,249.50 1,260.00 1,235.00 1,239.50 1.3M
2023-11-15 1,237.50 1,256.50 1,233.00 1,248.00 1.9M
2023-11-14 1,241.50 1,250.00 1,226.50 1,231.00 1.5M
2023-11-13 1,276.00 1,276.50 1,237.50 1,243.50 2.1M
2023-11-10 1,270.00 1,282.50 1,252.00 1,278.50 2.1M
2023-11-09 1,294.00 1,314.00 1,257.50 1,296.00 4.7M
2023-11-08 1,222.00 1,234.00 1,205.50 1,211.50 1.4M
2023-11-07 1,228.00 1,228.50 1,210.50 1,214.50 1.0M
2023-11-06 1,223.00 1,231.00 1,215.50 1,226.50 1.2M
2023-11-02 1,207.00 1,210.50 1,197.50 1,205.00 1.1M
2023-11-01 1,228.00 1,244.50 1,208.50 1,209.50 1.4M
2023-10-31 1,187.00 1,206.00 1,184.00 1,202.00 0.9M
2023-10-30 1,177.00 1,191.00 1,172.00 1,190.00 1.2M
2023-10-27 1,174.00 1,192.00 1,174.00 1,187.50 1.0M
2023-10-26 1,175.50 1,186.00 1,173.50 1,174.00 0.7M
2023-10-25 1,192.00 1,195.50 1,181.00 1,184.00 0.6M
2023-10-24 1,183.00 1,188.50 1,165.50 1,185.50 0.7M
2023-10-23 1,184.50 1,188.00 1,174.50 1,182.00 0.7M
2023-10-20 1,199.00 1,199.00 1,183.50 1,184.50 1.1M
2023-10-19 1,202.00 1,213.50 1,198.00 1,205.00 0.7M
2023-10-18 1,225.50 1,228.50 1,216.00 1,222.00 0.6M
2023-10-17 1,227.00 1,232.00 1,215.50 1,222.00 0.5M
2023-10-16 1,232.50 1,234.00 1,206.00 1,212.50 1.0M
2023-10-13 1,249.00 1,250.00 1,236.00 1,240.50 0.8M
2023-10-12 1,243.50 1,264.50 1,240.00 1,259.50 1.0M
2023-10-11 1,230.00 1,244.50 1,225.50 1,239.00 0.7M
2023-10-10 1,223.50 1,243.00 1,223.50 1,236.00 0.7M
2023-10-06 1,235.00 1,238.00 1,221.00 1,224.00 0.6M
2023-10-05 1,223.00 1,243.50 1,221.50 1,235.00 1.1M
2023-10-04 1,232.00 1,242.00 1,216.50 1,218.50 1.3M
2023-10-03 1,249.00 1,250.50 1,233.00 1,237.50 1.2M
2023-10-02 1,266.50 1,288.50 1,255.50 1,255.50 1.6M
2023-09-29 1,258.50 1,263.50 1,248.50 1,253.50 1.3M
2023-09-28 1,258.00 1,260.00 1,246.00 1,256.00 0.8M
2023-09-27 1,271.00 1,277.00 1,261.50 1,277.00 1.1M
2023-09-26 1,282.50 1,291.00 1,276.50 1,284.00 0.8M
2023-09-25 1,280.50 1,289.50 1,273.50 1,282.50 0.8M
2023-09-22 1,248.00 1,277.50 1,246.00 1,273.00 1.3M
2023-09-21 1,279.00 1,288.00 1,261.50 1,261.50 1.0M
2023-09-20 1,293.00 1,293.50 1,280.00 1,280.00 0.9M
2023-09-19 1,272.00 1,284.00 1,270.00 1,281.50 1.1M
2023-09-15 1,270.00 1,272.50 1,260.50 1,269.00 1.4M
2023-09-14 1,265.00 1,268.50 1,249.00 1,260.00 1.1M
2023-09-13 1,257.50 1,269.00 1,256.50 1,264.00 1.0M
2023-09-12 1,251.00 1,260.50 1,244.50 1,257.50 1.0M
2023-09-11 1,252.50 1,253.00 1,235.50 1,241.00 1.1M
2023-09-08 1,252.00 1,261.00 1,237.50 1,245.00 1.5M
2023-09-07 1,278.00 1,283.00 1,262.00 1,265.00 1.4M
2023-09-06 1,286.50 1,288.50 1,280.00 1,280.00 0.8M
2023-09-05 1,293.00 1,299.00 1,285.00 1,291.50 1.2M
2023-09-04 1,290.00 1,296.00 1,279.50 1,295.50 1.3M
2023-09-01 1,294.00 1,296.00 1,286.50 1,288.00 1.7M
2023-08-31 1,294.00 1,303.00 1,289.00 1,291.50 1.5M
2023-08-30 1,297.00 1,307.50 1,292.00 1,297.50 2.2M
2023-08-29 1,293.50 1,297.00 1,283.00 1,289.00 0.9M
2023-08-28 1,287.00 1,291.00 1,276.00 1,288.00 0.9M
2023-08-25 1,270.00 1,286.50 1,268.00 1,281.00 0.9M
2023-08-24 1,272.50 1,293.50 1,271.50 1,291.00 1.2M
2023-08-23 1,262.00 1,278.00 1,259.00 1,275.00 1.1M
2023-08-22 1,253.50 1,268.50 1,250.50 1,261.50 1.4M
2023-08-21 1,237.50 1,249.50 1,233.50 1,241.00 1.1M
2023-08-18 1,220.00 1,235.00 1,214.50 1,229.50 1.1M
2023-08-17 1,255.50 1,257.50 1,223.00 1,231.00 1.3M
2023-08-16 1,265.00 1,265.00 1,252.00 1,254.00 1.2M
2023-08-15 1,280.00 1,280.50 1,264.50 1,276.00 1.0M
2023-08-14 1,280.00 1,288.50 1,271.50 1,278.00 1.0M
2023-08-10 1,272.50 1,282.50 1,264.50 1,279.50 1.2M
2023-08-09 1,264.00 1,280.00 1,257.00 1,275.00 1.7M
2023-08-08 1,267.00 1,269.00 1,256.50 1,269.00 1.1M
2023-08-07 1,246.00 1,267.00 1,236.00 1,267.00 1.7M
2023-08-04 1,270.00 1,271.00 1,237.50 1,256.50 4.2M
2023-08-03 1,200.00 1,202.50 1,177.00 1,180.00 2.9M
2023-08-02 1,215.00 1,217.50 1,203.00 1,210.50 2.0M
2023-08-01 1,220.00 1,224.00 1,212.50 1,219.50 1.3M
2023-07-31 1,211.50 1,224.50 1,206.00 1,214.00 2.1M
2023-07-28 1,195.00 1,211.00 1,189.00 1,209.00 1.7M
2023-07-27 1,195.00 1,207.00 1,193.50 1,204.50 1.1M
2023-07-26 1,197.00 1,202.00 1,187.50 1,200.50 1.1M
2023-07-25 1,200.50 1,200.50 1,195.00 1,197.00 0.7M
2023-07-24 1,198.50 1,207.50 1,197.00 1,197.00 1.0M
2023-07-21 1,189.00 1,197.00 1,186.00 1,192.50 0.9M
2023-07-20 1,201.00 1,204.00 1,190.50 1,194.00 0.8M
2023-07-19 1,199.50 1,207.50 1,190.50 1,201.00 1.1M
2023-07-18 1,185.50 1,195.00 1,183.00 1,189.50 1.1M
2023-07-14 1,190.00 1,196.50 1,182.00 1,184.00 1.4M
2023-07-13 1,185.00 1,189.00 1,177.50 1,185.00 1.1M
2023-07-12 1,179.50 1,185.50 1,175.50 1,179.00 1.0M
2023-07-11 1,176.00 1,181.50 1,168.50 1,171.50 1.0M
2023-07-10 1,178.00 1,182.00 1,169.50 1,175.00 0.8M
2023-07-07 1,169.00 1,182.50 1,167.00 1,171.00 0.9M
2023-07-06 1,180.00 1,185.00 1,174.00 1,180.50 0.9M
2023-07-05 1,180.50 1,190.00 1,178.50 1,187.50 1.0M
2023-07-04 1,185.00 1,193.00 1,181.00 1,182.00 1.6M
2023-07-03 1,191.00 1,202.50 1,185.50 1,190.50 1.6M
2023-06-30 1,182.00 1,185.00 1,172.00 1,181.00 1.3M
2023-06-29 1,195.00 1,201.00 1,189.00 1,189.50 1.1M
2023-06-28 1,174.00 1,188.00 1,171.00 1,186.00 1.3M
2023-06-27 1,167.00 1,168.50 1,151.50 1,163.00 1.3M
2023-06-26 1,165.50 1,172.00 1,158.50 1,165.00 1.2M
2023-06-23 1,191.00 1,192.50 1,177.00 1,180.00 1.4M
2023-06-22 1,183.00 1,193.50 1,182.50 1,188.50 1.0M
2023-06-21 1,179.00 1,189.00 1,171.50 1,182.00 1.4M
2023-06-20 1,184.00 1,188.50 1,177.00 1,187.00 1.3M
2023-06-19 1,205.50 1,206.00 1,187.00 1,195.50 1.5M
2023-06-16 1,208.50 1,213.00 1,190.50 1,197.00 1.7M
2023-06-15 1,207.00 1,219.00 1,203.50 1,208.00 1.2M
2023-06-14 1,204.50 1,222.00 1,202.00 1,217.50 1.4M
2023-06-13 1,215.50 1,217.50 1,198.00 1,198.00 1.4M
2023-06-12 1,208.00 1,212.50 1,200.00 1,211.50 1.0M
2023-06-09 1,208.00 1,210.00 1,197.50 1,199.50 1.5M
2023-06-08 1,210.00 1,214.00 1,188.50 1,195.50 1.1M
2023-06-07 1,213.00 1,222.00 1,204.50 1,206.50 2.2M
2023-06-06 1,193.50 1,209.50 1,185.00 1,209.50 1.4M
2023-06-05 1,200.00 1,211.00 1,197.00 1,201.50 1.6M
2023-06-02 1,162.00 1,186.00 1,157.00 1,184.00 2.2M
2023-06-01 1,157.00 1,166.00 1,151.00 1,154.00 1.4M
2023-05-31 1,170.00 1,177.00 1,151.00 1,160.00 2.2M
2023-05-30 1,173.00 1,181.00 1,163.00 1,178.00 1.1M
2023-05-29 1,195.00 1,196.00 1,176.00 1,176.00 1.1M
2023-05-26 1,176.00 1,191.00 1,175.00 1,175.00 1.4M
2023-05-25 1,188.00 1,193.00 1,178.00 1,178.00 1.3M
2023-05-24 1,202.00 1,203.00 1,190.00 1,191.00 1.4M
2023-05-23 1,215.00 1,219.00 1,196.00 1,197.00 2.2M
2023-05-22 1,210.00 1,215.00 1,200.00 1,213.00 1.7M
2023-05-19 1,210.00 1,219.00 1,206.00 1,212.00 2.2M
2023-05-18 1,229.00 1,229.00 1,212.00 1,212.00 1.9M
2023-05-17 1,239.00 1,247.00 1,220.00 1,223.00 2.4M
2023-05-16 1,223.00 1,252.00 1,216.00 1,238.00 2.0M
2023-05-15 1,245.00 1,248.00 1,223.00 1,228.00 4.1M
2023-05-12 1,200.00 1,262.00 1,200.00 1,252.00 5.5M
2023-05-11 1,330.00 1,337.00 1,314.00 1,337.00 1.0M
2023-05-10 1,345.00 1,345.00 1,327.00 1,329.00 0.6M
2023-05-09 1,326.00 1,342.00 1,319.00 1,339.00 0.9M
2023-05-08 1,301.00 1,327.00 1,299.00 1,324.00 1.3M
2023-05-02 1,308.00 1,310.00 1,299.00 1,305.00 0.6M
2023-05-01 1,301.00 1,306.00 1,293.00 1,305.00 0.9M
2023-04-28 1,283.00 1,292.00 1,278.00 1,288.00 0.7M
2023-04-27 1,265.00 1,272.00 1,259.00 1,270.00 0.7M
2023-04-26 1,279.00 1,279.00 1,261.00 1,263.00 1.1M
2023-04-25 1,295.00 1,296.00 1,279.00 1,284.00 0.8M
2023-04-24 1,272.00 1,290.00 1,271.00 1,286.00 0.8M
2023-04-21 1,289.00 1,292.00 1,279.00 1,286.00 0.7M
2023-04-20 1,278.00 1,297.00 1,278.00 1,293.00 0.7M
2023-04-19 1,284.00 1,290.00 1,281.00 1,286.00 0.7M
2023-04-18 1,298.00 1,298.00 1,286.00 1,287.00 0.6M
2023-04-17 1,280.00 1,292.00 1,276.00 1,287.00 0.9M
2023-04-14 1,282.00 1,283.00 1,268.00 1,271.00 1.4M
2023-04-13 1,283.00 1,288.00 1,276.00 1,283.00 0.5M
2023-04-12 1,290.00 1,296.00 1,285.00 1,290.00 0.5M
2023-04-11 1,289.00 1,293.00 1,283.00 1,286.00 0.6M
2023-04-10 1,286.00 1,287.00 1,275.00 1,276.00 0.5M
2023-04-07 1,277.00 1,279.00 1,269.00 1,278.00 0.4M
2023-04-06 1,279.00 1,286.00 1,273.00 1,275.00 0.6M
2023-04-05 1,289.00 1,297.00 1,282.00 1,284.00 0.7M
2023-04-04 1,295.00 1,298.00 1,289.00 1,297.00 0.9M
2023-04-03 1,309.00 1,309.00 1,291.00 1,296.00 1.0M
2023-03-31 1,325.00 1,329.00 1,295.00 1,298.00 1.9M
2023-03-30 1,313.00 1,320.00 1,306.00 1,315.00 1.2M
2023-03-29 1,303.00 1,320.00 1,296.00 1,320.00 1.0M
2023-03-28 1,300.00 1,304.00 1,289.00 1,298.00 0.7M
2023-03-27 1,297.00 1,303.00 1,291.00 1,300.00 0.7M
2023-03-24 1,283.00 1,295.00 1,276.00 1,293.00 0.6M
2023-03-23 1,271.00 1,290.00 1,263.00 1,287.00 0.7M
2023-03-22 1,279.00 1,285.00 1,262.00 1,282.00 0.7M
2023-03-20 1,266.00 1,273.00 1,253.00 1,254.00 0.9M
2023-03-17 1,273.00 1,277.00 1,260.00 1,274.00 1.1M
2023-03-16 1,247.00 1,263.00 1,243.00 1,262.00 0.8M
2023-03-15 1,272.00 1,272.00 1,258.00 1,270.00 0.8M
2023-03-14 1,273.00 1,276.00 1,250.00 1,259.00 1.3M
2023-03-13 1,300.00 1,307.00 1,290.00 1,297.00 0.8M
2023-03-10 1,315.00 1,325.00 1,308.00 1,312.00 1.2M
2023-03-09 1,324.00 1,327.00 1,317.00 1,324.00 0.7M
2023-03-08 1,316.00 1,322.00 1,309.00 1,316.00 0.5M
2023-03-07 1,313.00 1,323.00 1,310.00 1,315.00 0.6M
2023-03-06 1,314.00 1,321.00 1,308.00 1,313.00 0.7M
2023-03-03 1,300.00 1,311.00 1,294.00 1,308.00 0.9M
2023-03-02 1,301.00 1,303.00 1,291.00 1,294.00 0.8M
2023-03-01 1,321.00 1,326.00 1,293.00 1,299.00 1.4M
2023-02-28 1,350.00 1,350.00 1,328.00 1,335.00 1.0M
2023-02-27 1,335.00 1,340.00 1,329.00 1,339.00 0.5M
2023-02-24 1,313.00 1,336.00 1,310.00 1,328.00 0.6M
2023-02-22 1,335.00 1,335.00 1,303.00 1,308.00 1.1M
2023-02-21 1,344.00 1,350.00 1,337.00 1,339.00 0.5M
2023-02-20 1,355.00 1,360.00 1,346.00 1,352.00 0.5M
2023-02-17 1,341.00 1,363.00 1,338.00 1,355.00 1.4M
2023-02-16 1,314.00 1,342.00 1,305.00 1,339.00 1.6M
2023-02-15 1,296.00 1,304.00 1,288.00 1,300.00 0.9M
2023-02-14 1,295.00 1,297.00 1,281.00 1,293.00 0.8M
2023-02-13 1,283.00 1,288.00 1,272.00 1,281.00 0.9M
2023-02-10 1,299.00 1,303.00 1,284.00 1,288.00 1.1M
2023-02-09 1,280.00 1,296.00 1,275.00 1,294.00 0.7M
2023-02-08 1,282.00 1,286.00 1,270.00 1,283.00 1.3M
2023-02-07 1,308.00 1,309.00 1,282.00 1,284.00 1.8M
2023-02-06 1,344.00 1,345.00 1,314.00 1,316.00 1.2M
2023-02-03 1,297.00 1,337.00 1,275.00 1,326.00 2.4M
2023-02-02 1,334.00 1,342.00 1,325.00 1,334.00 1.0M
2023-02-01 1,334.00 1,338.00 1,323.00 1,330.00 0.9M
2023-01-31 1,358.00 1,364.00 1,329.00 1,334.00 1.1M
2023-01-30 1,364.00 1,370.00 1,351.00 1,360.00 0.6M
2023-01-27 1,362.00 1,374.00 1,356.00 1,365.00 0.6M
2023-01-26 1,352.00 1,360.00 1,344.00 1,356.00 0.5M
2023-01-25 1,344.00 1,361.00 1,338.00 1,356.00 0.8M
2023-01-24 1,348.00 1,359.00 1,343.00 1,354.00 0.8M
2023-01-23 1,336.00 1,341.00 1,324.00 1,332.00 0.6M
2023-01-20 1,334.00 1,338.00 1,310.00 1,319.00 0.7M
2023-01-19 1,340.00 1,347.00 1,325.00 1,335.00 0.6M
2023-01-18 1,331.00 1,355.00 1,316.00 1,346.00 0.6M
2023-01-17 1,301.00 1,326.00 1,301.00 1,325.00 0.5M
2023-01-16 1,296.00 1,305.00 1,289.00 1,304.00 0.6M
2023-01-13 1,331.00 1,342.00 1,307.00 1,310.00 0.8M
2023-01-12 1,335.00 1,338.00 1,319.00 1,328.00 0.6M
2023-01-11 1,324.00 1,341.00 1,322.00 1,335.00 0.8M
2023-01-10 1,316.00 1,334.00 1,309.00 1,309.00 0.7M
2023-01-06 1,303.00 1,318.00 1,303.00 1,311.00 0.5M
2023-01-05 1,313.00 1,314.00 1,299.00 1,307.00 0.6M
2023-01-04 1,335.00 1,340.00 1,312.00 1,314.00 0.7M