CMC Corp

2185
🏛️ 日本 →
1,702.00
最后更新: 2025-09-29
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 1,368.00 1,391.00 1,368.00 1,388.00 0.0M
2021-12-29 1,394.00 1,401.00 1,354.00 1,360.00 0.0M
2021-12-28 1,400.00 1,400.00 1,375.00 1,375.00 0.0M
2021-12-24 1,407.00 1,407.00 1,376.00 1,376.00 0.0M
2021-12-23 1,375.00 1,408.00 1,375.00 1,407.00 0.0M
2021-12-22 1,399.00 1,401.00 1,363.00 1,372.00 0.0M
2021-12-21 1,377.00 1,389.00 1,374.00 1,389.00 0.0M
2021-12-20 1,400.00 1,400.00 1,380.00 1,399.00 0.0M
2021-12-17 1,350.00 1,386.00 1,350.00 1,386.00 0.0M
2021-12-16 1,373.00 1,394.00 1,373.00 1,394.00 0.0M
2021-12-15 1,354.00 1,355.00 1,354.00 1,355.00 0.0M
2021-12-14 1,384.00 1,384.00 1,354.00 1,354.00 0.0M
2021-12-13 1,429.00 1,429.00 1,383.00 1,383.00 0.0M
2021-12-10 1,358.00 1,387.00 1,358.00 1,387.00 0.0M
2021-12-09 1,352.00 1,358.00 1,343.00 1,358.00 0.0M
2021-12-08 1,380.00 1,380.00 1,356.00 1,356.00 0.0M
2021-12-07 1,345.00 1,380.00 1,343.00 1,380.00 0.0M
2021-12-06 1,356.00 1,373.00 1,356.00 1,357.00 0.0M
2021-12-03 1,325.00 1,340.00 1,272.00 1,340.00 0.0M
2021-12-02 1,376.00 1,376.00 1,355.00 1,355.00 0.0M
2021-12-01 1,339.00 1,425.00 1,280.00 1,376.00 0.0M
2021-11-30 1,310.00 1,369.00 1,310.00 1,369.00 0.0M
2021-11-29 1,340.00 1,340.00 1,280.00 1,317.00 0.0M
2021-11-26 1,376.00 1,400.00 1,375.00 1,375.00 0.0M
2021-11-25 1,345.00 1,380.00 1,345.00 1,376.00 0.0M
2021-11-24 1,366.00 1,366.00 1,353.00 1,353.00 0.0M
2021-11-19 1,361.00 1,390.00 1,361.00 1,366.00 0.0M
2021-11-18 1,370.00 1,392.00 1,322.00 1,370.00 0.0M
2021-11-17 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2021-11-16 1,350.00 1,380.00 1,326.00 1,370.00 0.0M
2021-11-15 1,350.00 1,350.00 1,320.00 1,350.00 0.0M
2021-11-12 1,300.00 1,410.00 1,300.00 1,356.00 0.0M
2021-11-11 1,230.00 1,270.00 1,230.00 1,270.00 0.0M
2021-11-09 1,272.00 1,300.00 1,272.00 1,285.00 0.0M
2021-11-08 1,276.00 1,276.00 1,276.00 1,276.00 0.0M
2021-11-05 1,271.00 1,278.00 1,271.00 1,278.00 0.0M
2021-11-04 1,271.00 1,301.00 1,271.00 1,301.00 0.0M
2021-11-02 1,350.00 1,350.00 1,301.00 1,301.00 0.0M
2021-11-01 1,260.00 1,323.00 1,260.00 1,323.00 0.0M
2021-10-29 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2021-10-28 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2021-10-27 1,275.00 1,275.00 1,251.00 1,251.00 0.0M
2021-10-26 1,296.00 1,311.00 1,281.00 1,289.00 0.0M
2021-10-25 1,273.00 1,281.00 1,257.00 1,281.00 0.0M
2021-10-22 1,271.00 1,273.00 1,271.00 1,273.00 0.0M
2021-10-21 1,325.00 1,333.00 1,259.00 1,259.00 0.0M
2021-10-20 1,315.00 1,325.00 1,315.00 1,325.00 0.0M
2021-10-19 1,349.00 1,349.00 1,315.00 1,345.00 0.0M
2021-10-18 1,250.00 1,306.00 1,250.00 1,306.00 0.0M
2021-10-15 1,238.00 1,262.00 1,230.00 1,262.00 0.0M
2021-10-13 1,270.00 1,270.00 1,240.00 1,268.00 0.0M
2021-10-12 1,259.00 1,280.00 1,230.00 1,270.00 0.0M
2021-10-11 1,320.00 1,323.00 1,319.00 1,319.00 0.0M
2021-10-08 1,257.00 1,318.00 1,257.00 1,318.00 0.0M
2021-10-07 1,319.00 1,319.00 1,253.00 1,253.00 0.0M
2021-10-06 1,240.00 1,350.00 1,240.00 1,319.00 0.0M
2021-10-05 1,244.00 1,246.00 1,230.00 1,230.00 0.0M
2021-10-04 1,277.00 1,277.00 1,265.00 1,265.00 0.0M
2021-10-01 1,325.00 1,325.00 1,277.00 1,277.00 0.0M
2021-09-30 1,365.00 1,368.00 1,340.00 1,340.00 0.0M
2021-09-29 1,340.00 1,400.00 1,340.00 1,372.00 0.0M
2021-09-28 1,424.00 1,424.00 1,423.50 1,423.50 0.0M
2021-09-27 1,385.00 1,400.00 1,385.00 1,399.00 0.0M
2021-09-24 1,428.50 1,428.50 1,383.00 1,383.00 0.0M
2021-09-22 1,388.50 1,388.50 1,377.50 1,378.50 0.0M
2021-09-21 1,382.00 1,402.00 1,382.00 1,400.00 0.0M
2021-09-17 1,379.00 1,390.00 1,363.50 1,379.00 0.0M
2021-09-16 1,425.50 1,426.00 1,401.00 1,401.00 0.0M
2021-09-15 1,450.00 1,454.50 1,429.50 1,429.50 0.0M
2021-09-14 1,459.00 1,465.00 1,459.00 1,465.00 0.0M
2021-09-13 1,461.50 1,488.50 1,460.50 1,465.00 0.0M
2021-09-10 1,446.00 1,490.50 1,446.00 1,460.00 0.0M
2021-09-09 1,445.00 1,459.50 1,437.50 1,446.00 0.0M
2021-09-08 1,449.50 1,449.50 1,424.50 1,449.00 0.0M
2021-09-07 1,449.50 1,449.50 1,416.50 1,449.50 0.0M
2021-09-06 1,449.50 1,449.50 1,449.50 1,449.50 0.0M
2021-09-03 1,427.50 1,449.50 1,420.50 1,449.50 0.0M
2021-09-02 1,449.00 1,449.00 1,449.00 1,449.00 0.0M
2021-09-01 1,426.00 1,449.50 1,426.00 1,449.50 0.0M
2021-08-31 1,440.00 1,450.00 1,433.50 1,445.00 0.0M
2021-08-30 1,450.00 1,450.00 1,447.50 1,450.00 0.0M
2021-08-27 1,453.00 1,455.00 1,453.00 1,455.00 0.0M
2021-08-26 1,437.00 1,461.50 1,437.00 1,455.00 0.0M
2021-08-25 1,455.00 1,455.00 1,446.00 1,455.00 0.0M
2021-08-24 1,449.00 1,457.50 1,445.00 1,457.50 0.0M
2021-08-23 1,418.50 1,466.50 1,418.50 1,449.00 0.0M
2021-08-20 1,435.00 1,435.00 1,416.50 1,418.50 0.0M
2021-08-19 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2021-08-18 1,460.00 1,460.00 1,390.50 1,435.00 0.0M
2021-08-17 1,450.00 1,460.00 1,438.00 1,460.00 0.0M
2021-08-16 1,452.00 1,452.00 1,441.00 1,450.00 0.0M
2021-08-13 1,453.00 1,453.00 1,450.00 1,452.00 0.0M
2021-08-12 1,450.00 1,487.50 1,440.00 1,453.00 0.0M
2021-08-11 1,479.50 1,479.50 1,451.00 1,467.50 0.0M
2021-08-10 1,378.00 1,399.00 1,371.00 1,399.00 0.0M
2021-08-06 1,397.00 1,397.00 1,370.00 1,378.00 0.0M
2021-08-04 1,407.00 1,407.00 1,399.00 1,399.00 0.0M
2021-08-03 1,439.00 1,439.00 1,425.00 1,425.00 0.0M
2021-08-02 1,440.00 1,440.00 1,397.50 1,439.00 0.0M
2021-07-30 1,430.00 1,440.00 1,423.00 1,423.00 0.0M
2021-07-29 1,440.00 1,444.50 1,422.50 1,444.50 0.0M
2021-07-28 1,440.00 1,447.00 1,397.50 1,447.00 0.0M
2021-07-27 1,470.00 1,470.00 1,416.50 1,439.00 0.0M
2021-07-26 1,417.00 1,469.50 1,417.00 1,469.50 0.0M
2021-07-21 1,422.50 1,437.50 1,416.50 1,416.50 0.0M
2021-07-20 1,399.00 1,425.00 1,386.00 1,413.00 0.0M
2021-07-19 1,389.50 1,396.00 1,384.00 1,394.00 0.0M
2021-07-16 1,390.00 1,400.00 1,390.00 1,400.00 0.0M
2021-07-15 1,382.50 1,392.50 1,375.00 1,388.50 0.0M
2021-07-14 1,363.00 1,392.00 1,363.00 1,371.00 0.0M
2021-07-13 1,365.50 1,378.50 1,362.50 1,363.00 0.0M
2021-07-12 1,375.50 1,387.50 1,362.50 1,362.50 0.0M
2021-07-09 1,387.50 1,387.50 1,374.50 1,374.50 0.0M
2021-07-08 1,409.00 1,409.50 1,357.00 1,387.50 0.0M
2021-07-07 1,427.50 1,427.50 1,392.50 1,409.00 0.0M
2021-07-06 1,426.50 1,437.50 1,424.00 1,429.50 0.0M
2021-07-05 1,430.00 1,430.00 1,407.00 1,407.50 0.0M
2021-07-02 1,429.50 1,448.00 1,409.50 1,430.50 0.0M
2021-07-01 1,372.50 1,414.50 1,367.50 1,404.50 0.0M
2021-06-30 1,350.00 1,371.00 1,345.00 1,371.00 0.0M
2021-06-29 1,352.00 1,352.50 1,352.00 1,352.50 0.0M
2021-06-28 1,354.00 1,354.00 1,322.00 1,339.00 0.0M
2021-06-25 1,325.50 1,329.00 1,325.50 1,329.00 0.0M
2021-06-24 1,318.00 1,325.50 1,318.00 1,325.50 0.0M
2021-06-23 1,338.50 1,350.00 1,320.50 1,324.50 0.0M
2021-06-22 1,350.00 1,351.00 1,332.50 1,332.50 0.0M
2021-06-21 1,344.00 1,369.50 1,326.00 1,326.00 0.0M
2021-06-18 1,348.00 1,357.50 1,348.00 1,351.50 0.0M
2021-06-17 1,325.50 1,344.00 1,325.50 1,344.00 0.0M
2021-06-16 1,374.00 1,387.00 1,315.50 1,315.50 0.0M
2021-06-15 1,355.00 1,372.50 1,355.00 1,365.00 0.0M
2021-06-14 1,330.50 1,353.00 1,330.50 1,353.00 0.0M
2021-06-11 1,330.50 1,330.50 1,330.50 1,330.50 0.0M
2021-06-10 1,325.00 1,335.50 1,324.50 1,330.50 0.0M
2021-06-09 1,315.50 1,325.00 1,308.00 1,325.00 0.0M
2021-06-08 1,310.50 1,315.50 1,298.00 1,315.50 0.0M
2021-06-07 1,289.50 1,310.50 1,289.50 1,310.50 0.0M
2021-06-04 1,275.50 1,284.00 1,275.50 1,276.00 0.0M
2021-06-03 1,241.50 1,283.00 1,241.50 1,271.50 0.0M
2021-06-02 1,280.00 1,280.00 1,239.00 1,240.50 0.0M
2021-06-01 1,275.00 1,279.50 1,274.50 1,275.00 0.0M
2021-05-31 1,293.50 1,293.50 1,263.50 1,275.00 0.0M
2021-05-28 1,255.00 1,272.00 1,255.00 1,272.00 0.0M
2021-05-27 1,250.00 1,250.00 1,221.00 1,250.00 0.0M
2021-05-26 1,239.00 1,250.00 1,235.00 1,250.00 0.0M
2021-05-25 1,220.00 1,239.00 1,217.50 1,239.00 0.0M
2021-05-24 1,219.00 1,220.00 1,219.00 1,220.00 0.0M
2021-05-21 1,222.50 1,222.50 1,217.50 1,217.50 0.0M
2021-05-20 1,212.00 1,222.50 1,200.00 1,222.50 0.0M
2021-05-19 1,187.50 1,200.00 1,187.50 1,200.00 0.0M
2021-05-18 1,212.00 1,212.00 1,187.50 1,187.50 0.0M
2021-05-17 1,264.50 1,265.00 1,186.50 1,197.00 0.0M
2021-05-14 1,213.00 1,216.00 1,130.00 1,216.00 0.0M
2021-05-13 1,155.00 1,170.00 1,145.50 1,150.00 0.0M
2021-05-12 1,145.00 1,170.00 1,145.00 1,153.50 0.0M
2021-05-11 1,135.00 1,162.50 1,135.00 1,145.00 0.0M
2021-05-10 1,151.50 1,151.50 1,127.00 1,135.00 0.0M
2021-05-07 1,156.50 1,156.50 1,117.50 1,151.50 0.0M
2021-05-06 1,156.50 1,156.50 1,156.50 1,156.50 0.0M
2021-04-30 1,125.50 1,177.50 1,125.50 1,153.00 0.0M
2021-04-28 1,150.50 1,160.00 1,125.00 1,125.00 0.0M
2021-04-27 1,167.50 1,182.00 1,150.50 1,150.50 0.0M
2021-04-26 1,170.00 1,172.00 1,165.00 1,171.00 0.0M
2021-04-23 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2021-04-22 1,187.50 1,197.00 1,162.50 1,162.50 0.0M
2021-04-21 1,167.50 1,181.50 1,159.50 1,163.00 0.0M
2021-04-20 1,208.00 1,208.00 1,173.00 1,174.50 0.0M
2021-04-19 1,210.00 1,219.50 1,180.50 1,183.00 0.0M
2021-04-16 1,160.00 1,208.00 1,160.00 1,208.00 0.0M
2021-04-15 1,165.50 1,165.50 1,157.50 1,158.00 0.0M
2021-04-14 1,189.00 1,189.50 1,175.00 1,175.00 0.0M
2021-04-13 1,197.00 1,210.50 1,176.50 1,189.00 0.0M
2021-04-12 1,174.50 1,197.00 1,172.50 1,197.00 0.0M
2021-04-09 1,154.00 1,169.00 1,154.00 1,169.00 0.0M
2021-04-08 1,180.00 1,180.00 1,179.00 1,179.00 0.0M
2021-04-07 1,150.50 1,184.50 1,150.50 1,184.50 0.0M
2021-04-06 1,188.50 1,188.50 1,170.00 1,174.50 0.0M
2021-04-05 1,111.00 1,159.50 1,111.00 1,138.50 0.0M
2021-04-02 1,146.50 1,146.50 1,110.00 1,110.00 0.0M
2021-04-01 1,124.50 1,149.50 1,119.00 1,121.50 0.0M
2021-03-31 1,124.00 1,124.00 1,118.50 1,118.50 0.0M
2021-03-30 1,162.50 1,162.50 1,138.50 1,149.00 0.0M
2021-03-29 1,200.00 1,200.00 1,162.50 1,166.00 0.0M
2021-03-26 1,180.50 1,205.50 1,180.50 1,197.50 0.0M
2021-03-25 1,186.00 1,186.00 1,161.00 1,175.00 0.0M
2021-03-24 1,179.50 1,182.50 1,161.00 1,161.00 0.0M
2021-03-23 1,228.00 1,228.00 1,178.00 1,182.50 0.0M
2021-03-22 1,240.50 1,240.50 1,190.00 1,203.00 0.0M
2021-03-19 1,220.00 1,249.50 1,195.00 1,249.50 0.0M
2021-03-18 1,237.50 1,259.50 1,237.50 1,238.50 0.0M
2021-03-17 1,187.50 1,262.50 1,187.50 1,262.50 0.0M
2021-03-16 1,169.50 1,190.00 1,165.00 1,181.50 0.0M
2021-03-15 1,165.00 1,170.50 1,165.00 1,170.00 0.0M
2021-03-12 1,189.50 1,191.00 1,170.00 1,189.50 0.0M
2021-03-11 1,188.50 1,190.00 1,170.50 1,190.00 0.0M
2021-03-10 1,144.00 1,189.00 1,144.00 1,189.00 0.0M
2021-03-09 1,114.50 1,150.00 1,101.50 1,150.00 0.0M
2021-03-05 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2021-03-03 1,097.50 1,115.00 1,094.00 1,094.00 0.0M
2021-03-02 1,114.50 1,114.50 1,112.50 1,112.50 0.0M
2021-03-01 1,069.00 1,100.00 1,069.00 1,099.00 0.0M
2021-02-26 1,084.50 1,085.00 1,068.00 1,068.00 0.0M
2021-02-25 1,067.00 1,084.50 1,067.00 1,084.50 0.0M
2021-02-24 1,085.50 1,085.50 1,066.00 1,074.50 0.0M
2021-02-22 1,084.00 1,114.50 1,080.50 1,080.50 0.0M
2021-02-19 1,090.00 1,100.00 1,075.50 1,075.50 0.0M
2021-02-18 1,175.00 1,175.00 1,075.00 1,100.50 0.0M
2021-02-17 1,141.50 1,150.00 1,130.00 1,150.00 0.0M
2021-02-16 1,219.00 1,219.00 1,142.50 1,142.50 0.0M
2021-02-15 1,250.00 1,250.00 1,140.00 1,200.00 0.0M
2021-02-12 1,262.50 1,331.50 1,252.50 1,285.00 0.0M
2021-02-10 1,265.50 1,265.50 1,262.50 1,262.50 0.0M
2021-02-09 1,263.50 1,288.50 1,263.50 1,274.50 0.0M
2021-02-08 1,287.50 1,300.00 1,265.50 1,265.50 0.0M
2021-02-05 1,300.00 1,300.00 1,256.00 1,276.00 0.0M
2021-02-04 1,270.00 1,296.00 1,269.50 1,295.00 0.0M
2021-02-03 1,250.00 1,275.00 1,250.00 1,270.50 0.0M
2021-02-02 1,250.00 1,265.00 1,250.00 1,262.50 0.0M
2021-02-01 1,221.50 1,265.00 1,221.50 1,265.00 0.0M
2021-01-29 1,245.50 1,260.50 1,245.50 1,245.50 0.0M
2021-01-28 1,237.00 1,237.00 1,220.50 1,226.50 0.0M
2021-01-27 1,254.50 1,270.00 1,237.00 1,262.00 0.0M
2021-01-26 1,247.50 1,258.00 1,237.50 1,258.00 0.0M
2021-01-25 1,233.50 1,261.50 1,226.50 1,228.00 0.0M
2021-01-22 1,226.00 1,253.50 1,226.00 1,239.00 0.0M
2021-01-21 1,248.00 1,261.00 1,225.50 1,225.50 0.0M
2021-01-20 1,294.00 1,322.50 1,294.00 1,298.00 0.0M
2021-01-19 1,227.00 1,293.50 1,227.00 1,293.50 0.0M
2021-01-18 1,222.50 1,239.50 1,221.00 1,227.00 0.0M
2021-01-15 1,260.50 1,260.50 1,218.00 1,241.00 0.0M
2021-01-14 1,283.50 1,286.50 1,272.50 1,272.50 0.0M
2021-01-13 1,310.00 1,310.00 1,278.50 1,280.50 0.0M
2021-01-12 1,347.50 1,347.50 1,307.50 1,330.00 0.0M
2021-01-08 1,309.50 1,322.50 1,305.00 1,322.50 0.0M
2021-01-07 1,264.00 1,296.00 1,260.50 1,294.50 0.0M
2021-01-06 1,248.00 1,277.00 1,248.00 1,250.00 0.0M
2021-01-05 1,257.50 1,294.50 1,257.50 1,262.50 0.0M
2021-01-04 1,296.50 1,309.00 1,270.00 1,275.00 0.0M