Draft Inc

5070
🏛️ 日本 →
742.00
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
2021-12-30 653.00 653.00 632.00 634.00 0.1M
2021-12-29 644.00 658.00 642.00 653.00 0.1M
2021-12-28 663.00 679.00 649.00 658.00 0.1M
2021-12-27 650.00 673.00 645.00 656.00 0.1M
2021-12-24 657.00 663.00 646.00 649.00 0.1M
2021-12-23 662.00 665.00 651.00 657.00 0.1M
2021-12-22 676.00 685.00 648.00 656.00 0.2M
2021-12-21 708.00 716.00 706.00 714.00 0.0M
2021-12-20 734.00 734.00 703.00 708.00 0.0M
2021-12-17 727.00 727.00 715.00 722.00 0.0M
2021-12-16 723.00 732.00 715.00 722.00 0.0M
2021-12-15 738.00 755.00 721.00 722.00 0.0M
2021-12-14 721.00 741.00 721.00 738.00 0.0M
2021-12-13 748.00 748.00 718.00 734.00 0.0M
2021-12-10 751.00 753.00 718.00 722.00 0.0M
2021-12-09 772.00 772.00 750.00 751.00 0.0M
2021-12-08 753.00 768.00 743.00 751.00 0.0M
2021-12-07 701.00 752.00 700.00 740.00 0.1M
2021-12-06 751.00 786.00 745.00 784.00 0.0M
2021-12-03 746.00 755.00 733.00 747.00 0.0M
2021-12-02 761.00 779.00 716.00 742.00 0.0M
2021-12-01 760.00 787.00 746.00 781.00 0.0M
2021-11-30 807.00 827.00 760.00 760.00 0.1M
2021-11-29 831.00 850.00 801.00 813.00 0.0M
2021-11-26 842.00 842.00 826.00 831.00 0.0M
2021-11-25 841.00 842.00 835.00 840.00 0.0M
2021-11-24 858.00 868.00 835.00 843.00 0.0M
2021-11-22 900.00 900.00 865.00 870.00 0.0M
2021-11-19 899.00 910.00 881.00 885.00 0.0M
2021-11-18 890.00 905.00 877.00 899.00 0.0M
2021-11-17 853.00 878.00 843.00 877.00 0.0M
2021-11-16 856.00 860.00 833.00 844.00 0.0M
2021-11-15 861.00 863.00 825.00 860.00 0.0M
2021-11-12 834.00 908.00 832.00 866.00 0.1M
2021-11-11 923.00 939.00 911.00 939.00 0.0M
2021-11-10 920.00 932.00 900.00 925.00 0.0M
2021-11-09 930.00 931.00 914.00 927.00 0.0M
2021-11-08 945.00 945.00 913.00 922.00 0.0M
2021-11-05 900.00 935.00 899.00 935.00 0.0M
2021-11-04 910.00 910.00 889.00 896.00 0.0M
2021-11-02 907.00 925.00 899.00 901.00 0.0M
2021-11-01 913.00 968.00 900.00 906.00 0.1M
2021-10-29 852.00 896.00 839.00 868.00 0.1M
2021-10-28 785.00 807.00 785.00 807.00 0.0M
2021-10-27 806.00 806.00 784.00 795.00 0.0M
2021-10-26 814.00 814.00 801.00 804.00 0.0M
2021-10-25 807.00 812.00 806.00 808.00 0.0M
2021-10-22 815.00 827.00 805.00 805.00 0.0M
2021-10-21 833.00 843.00 815.00 826.00 0.0M
2021-10-20 839.00 841.00 831.00 838.00 0.0M
2021-10-19 818.00 848.00 817.00 832.00 0.0M
2021-10-18 808.00 818.00 803.00 818.00 0.0M
2021-10-15 815.00 815.00 798.00 807.00 0.0M
2021-10-14 800.00 816.00 797.00 812.00 0.0M
2021-10-13 795.00 816.00 795.00 810.00 0.0M
2021-10-12 801.00 801.00 791.00 795.00 0.0M
2021-10-11 783.00 806.00 783.00 805.00 0.0M
2021-10-08 771.00 783.00 771.00 776.00 0.0M
2021-10-07 774.00 790.00 761.00 779.00 0.0M
2021-10-06 772.00 790.00 770.00 779.00 0.0M
2021-10-05 782.00 783.00 760.00 767.00 0.0M
2021-10-04 804.00 804.00 786.00 794.00 0.0M
2021-10-01 812.00 812.00 796.00 803.00 0.0M
2021-09-30 833.00 833.00 810.00 812.00 0.0M
2021-09-29 827.00 827.00 818.00 821.00 0.0M
2021-09-28 826.00 834.00 813.00 827.00 0.0M
2021-09-27 831.00 838.00 825.00 829.00 0.0M
2021-09-24 827.00 833.00 822.00 828.00 0.0M
2021-09-22 817.00 824.00 817.00 818.00 0.0M
2021-09-21 826.00 840.00 818.00 820.00 0.0M
2021-09-17 851.00 859.00 844.00 852.00 0.0M
2021-09-16 831.00 847.00 826.00 842.00 0.0M
2021-09-15 835.00 843.00 830.00 831.00 0.0M
2021-09-14 840.00 863.00 829.00 844.00 0.0M
2021-09-13 825.00 867.00 821.00 837.00 0.0M
2021-09-10 823.00 823.00 808.00 814.00 0.0M
2021-09-09 813.00 815.00 808.00 809.00 0.0M
2021-09-08 831.00 831.00 812.00 820.00 0.0M
2021-09-07 832.00 840.00 817.00 829.00 0.0M
2021-09-06 816.00 850.00 808.00 829.00 0.0M
2021-09-03 818.00 827.00 810.00 810.00 0.0M
2021-09-02 843.00 843.00 821.00 821.00 0.0M
2021-09-01 845.00 845.00 823.00 829.00 0.0M
2021-08-31 826.00 861.00 826.00 839.00 0.0M
2021-08-30 842.00 844.00 821.00 831.00 0.0M
2021-08-27 847.00 847.00 831.00 842.00 0.0M
2021-08-26 870.00 870.00 843.00 857.00 0.0M
2021-08-25 825.00 887.00 821.00 851.00 0.1M
2021-08-24 798.00 813.00 796.00 796.00 0.0M
2021-08-23 792.00 799.00 785.00 798.00 0.0M
2021-08-20 786.00 799.00 776.00 777.00 0.0M
2021-08-19 809.00 810.00 785.00 786.00 0.0M
2021-08-18 791.00 812.00 777.00 811.00 0.0M
2021-08-17 841.00 841.00 798.00 798.00 0.0M
2021-08-16 860.00 860.00 822.00 828.00 0.0M
2021-08-13 903.00 904.00 843.00 859.00 0.0M
2021-08-12 868.00 893.00 850.00 876.00 0.0M
2021-08-11 820.00 869.00 820.00 860.00 0.0M
2021-08-10 795.00 829.00 792.00 820.00 0.0M
2021-08-06 803.00 809.00 788.00 790.00 0.0M
2021-08-05 835.00 846.00 783.00 787.00 0.0M
2021-08-04 880.00 890.00 846.00 846.00 0.0M
2021-08-03 912.00 912.00 882.00 882.00 0.0M
2021-08-02 881.00 905.00 881.00 899.00 0.0M
2021-07-30 921.00 921.00 890.00 896.00 0.0M
2021-07-29 866.00 915.00 865.00 915.00 0.0M
2021-07-28 857.00 869.00 857.00 863.00 0.0M
2021-07-27 888.00 888.00 871.00 872.00 0.0M
2021-07-26 871.00 888.00 871.00 888.00 0.0M
2021-07-21 854.00 879.00 854.00 878.00 0.0M
2021-07-20 838.00 858.00 835.00 850.00 0.0M
2021-07-19 871.00 871.00 840.00 853.00 0.0M
2021-07-16 865.00 890.00 855.00 871.00 0.0M
2021-07-15 911.00 911.00 882.00 884.00 0.0M
2021-07-14 900.00 914.00 900.00 906.00 0.0M
2021-07-13 910.00 911.00 902.00 907.00 0.0M
2021-07-12 919.00 922.00 907.00 910.00 0.0M
2021-07-09 899.00 919.00 897.00 919.00 0.0M
2021-07-08 916.00 932.00 904.00 906.00 0.0M
2021-07-07 925.00 935.00 916.00 916.00 0.0M
2021-07-06 928.00 936.00 928.00 935.00 0.0M
2021-07-05 923.00 933.00 919.00 928.00 0.0M
2021-07-02 936.00 936.00 925.00 928.00 0.0M
2021-07-01 935.00 935.00 908.00 911.00 0.0M
2021-06-30 936.00 945.00 924.00 929.00 0.0M
2021-06-29 950.00 965.00 941.00 941.00 0.0M
2021-06-28 963.00 965.00 942.00 952.00 0.0M
2021-06-25 960.00 970.00 950.00 956.00 0.0M
2021-06-24 977.00 977.00 954.00 975.00 0.0M
2021-06-23 973.00 975.00 950.00 953.00 0.0M
2021-06-22 939.00 979.00 935.00 959.00 0.0M
2021-06-21 940.00 959.00 923.00 931.00 0.0M
2021-06-18 987.00 992.00 970.00 970.00 0.0M
2021-06-17 994.00 994.00 974.00 987.00 0.0M
2021-06-16 991.00 1,000.00 977.00 985.00 0.0M
2021-06-15 998.00 1,002.00 966.00 978.00 0.0M
2021-06-14 991.00 999.00 991.00 998.00 0.0M
2021-06-11 1,007.00 1,007.00 992.00 993.00 0.0M
2021-06-10 988.00 1,007.00 985.00 1,000.00 0.0M
2021-06-09 950.00 990.00 948.00 984.00 0.0M
2021-06-08 920.00 967.00 920.00 948.00 0.0M
2021-06-07 881.00 918.00 881.00 918.00 0.0M
2021-06-04 881.00 896.00 876.00 881.00 0.0M
2021-06-03 876.00 892.00 874.00 891.00 0.0M
2021-06-02 885.00 893.00 871.00 882.00 0.0M
2021-06-01 909.00 913.00 880.00 888.00 0.0M
2021-05-31 921.00 934.00 901.00 914.00 0.0M
2021-05-28 895.00 913.00 895.00 906.00 0.0M
2021-05-27 912.00 924.00 902.00 902.00 0.0M
2021-05-26 934.00 942.00 911.00 917.00 0.0M
2021-05-25 901.00 950.00 898.00 939.00 0.0M
2021-05-24 920.00 920.00 894.00 897.00 0.0M
2021-05-21 918.00 929.00 896.00 905.00 0.0M
2021-05-20 899.00 926.00 899.00 918.00 0.0M
2021-05-19 877.00 914.00 849.00 908.00 0.1M
2021-05-18 855.00 893.00 848.00 868.00 0.0M
2021-05-17 906.00 918.00 845.00 870.00 0.1M
2021-05-14 975.00 975.00 904.00 920.00 0.1M
2021-05-13 970.00 1,038.00 941.00 1,025.00 0.2M
2021-05-12 921.00 934.00 882.00 896.00 0.1M
2021-05-11 942.00 943.00 915.00 922.00 0.0M
2021-05-10 920.00 950.00 919.00 940.00 0.0M
2021-05-07 955.00 955.00 907.00 917.00 0.1M
2021-05-06 947.00 972.00 944.00 955.00 0.0M
2021-04-30 945.00 955.00 931.00 933.00 0.0M
2021-04-28 959.00 963.00 946.00 951.00 0.0M
2021-04-27 971.00 977.00 962.00 962.00 0.0M
2021-04-26 953.00 977.00 953.00 971.00 0.0M
2021-04-23 970.00 980.00 958.00 961.00 0.0M
2021-04-22 968.00 997.00 961.00 978.00 0.0M
2021-04-21 970.00 976.00 954.00 968.00 0.0M
2021-04-20 971.00 988.00 969.00 975.00 0.0M
2021-04-19 995.00 1,015.00 982.00 983.00 0.0M
2021-04-16 965.00 1,005.00 965.00 1,000.00 0.0M
2021-04-15 970.00 980.00 950.00 965.00 0.1M
2021-04-14 980.00 1,015.00 969.00 969.00 0.1M
2021-04-13 993.00 1,002.00 967.00 980.00 0.1M
2021-04-12 1,004.00 1,005.00 988.00 993.00 0.0M
2021-04-09 1,002.00 1,014.00 996.00 997.00 0.0M
2021-04-08 1,005.00 1,012.00 995.00 1,010.00 0.0M
2021-04-07 1,022.00 1,027.00 985.00 1,005.00 0.1M
2021-04-06 1,024.00 1,027.00 1,000.00 1,025.00 0.0M
2021-04-05 1,019.00 1,037.00 1,007.00 1,018.00 0.0M
2021-04-02 1,020.00 1,055.00 1,020.00 1,026.00 0.1M
2021-04-01 1,019.00 1,043.00 1,001.00 1,019.00 0.1M
2021-03-31 1,014.00 1,033.00 1,005.00 1,011.00 0.0M
2021-03-30 1,008.00 1,017.00 1,000.00 1,016.00 0.0M
2021-03-29 1,020.00 1,028.00 995.00 1,000.00 0.1M
2021-03-26 1,030.00 1,030.00 1,001.00 1,019.00 0.0M
2021-03-25 1,004.00 1,030.00 995.00 1,020.00 0.1M
2021-03-24 1,015.00 1,018.00 998.00 1,007.00 0.1M
2021-03-23 1,032.00 1,047.00 1,007.00 1,018.00 0.1M
2021-03-22 1,060.00 1,062.00 1,030.00 1,034.00 0.0M
2021-03-19 1,060.00 1,076.00 1,057.00 1,071.00 0.0M
2021-03-18 1,082.00 1,090.00 1,059.00 1,071.00 0.0M
2021-03-17 1,074.00 1,110.00 1,073.00 1,073.00 0.0M
2021-03-16 1,078.00 1,111.00 1,064.00 1,083.00 0.0M
2021-03-15 1,087.00 1,094.00 1,058.00 1,068.00 0.1M
2021-03-12 1,060.00 1,099.00 1,028.00 1,083.00 0.1M
2021-03-11 1,001.00 1,074.00 995.00 1,049.00 0.1M
2021-03-10 1,010.00 1,015.00 993.00 1,002.00 0.0M
2021-03-09 988.00 1,015.00 988.00 997.00 0.0M
2021-03-08 1,030.00 1,030.00 990.00 995.00 0.1M
2021-03-05 1,020.00 1,020.00 990.00 1,009.00 0.2M
2021-03-04 1,037.00 1,066.00 1,006.00 1,027.00 0.2M
2021-03-03 1,236.00 1,281.00 1,050.00 1,081.00 0.4M
2021-03-02 1,101.00 1,241.00 1,101.00 1,224.00 0.3M
2021-03-01 1,120.00 1,125.00 1,061.00 1,099.00 0.1M
2021-02-26 1,032.00 1,127.00 1,031.00 1,116.00 0.2M
2021-02-25 1,038.00 1,058.00 1,027.00 1,027.00 0.0M
2021-02-24 1,070.00 1,089.00 1,023.00 1,023.00 0.1M
2021-02-22 1,031.00 1,099.00 1,022.00 1,069.00 0.1M
2021-02-19 1,000.00 1,082.00 1,000.00 1,042.00 0.1M
2021-02-18 1,030.00 1,030.00 1,002.00 1,011.00 0.1M
2021-02-17 1,021.00 1,039.00 1,005.00 1,032.00 0.1M
2021-02-16 1,138.00 1,149.00 1,031.00 1,035.00 0.2M
2021-02-15 1,137.00 1,138.00 1,030.00 1,091.00 0.1M
2021-02-12 1,067.00 1,132.00 1,056.00 1,130.00 0.1M
2021-02-10 1,062.00 1,093.00 1,032.00 1,067.00 0.0M
2021-02-09 1,037.00 1,093.00 1,024.00 1,054.00 0.0M
2021-02-08 1,069.00 1,077.00 999.00 1,043.00 0.1M
2021-02-05 1,087.00 1,114.00 1,075.00 1,089.00 0.0M
2021-02-04 1,088.00 1,089.00 1,061.00 1,078.00 0.0M
2021-02-03 1,081.00 1,088.00 1,055.00 1,075.00 0.0M
2021-02-02 1,037.00 1,089.00 1,032.00 1,076.00 0.0M
2021-02-01 995.00 1,041.00 995.00 1,035.00 0.0M
2021-01-29 1,040.00 1,056.00 985.00 1,000.00 0.1M
2021-01-28 1,033.00 1,055.00 1,000.00 1,033.00 0.1M
2021-01-27 1,123.00 1,140.00 1,086.00 1,087.00 0.0M
2021-01-26 1,151.00 1,159.00 1,085.00 1,097.00 0.1M
2021-01-25 1,055.00 1,145.00 1,051.00 1,144.00 0.1M
2021-01-22 1,066.00 1,066.00 1,025.00 1,049.00 0.0M
2021-01-21 1,010.00 1,063.00 1,010.00 1,058.00 0.0M
2021-01-20 1,038.00 1,040.00 1,005.00 1,020.00 0.0M
2021-01-19 1,035.00 1,050.00 1,023.00 1,038.00 0.0M
2021-01-18 1,040.00 1,070.00 1,017.00 1,035.00 0.0M
2021-01-15 1,025.00 1,045.00 988.00 1,040.00 0.1M
2021-01-14 1,036.00 1,066.00 1,012.00 1,024.00 0.0M
2021-01-13 1,038.00 1,050.00 1,025.00 1,043.00 0.0M
2021-01-12 1,035.00 1,078.00 1,015.00 1,046.00 0.0M
2021-01-08 1,071.00 1,081.00 1,030.00 1,050.00 0.1M
2021-01-07 1,102.00 1,111.00 1,070.00 1,080.00 0.1M
2021-01-06 1,078.00 1,125.00 1,072.00 1,099.00 0.1M
2021-01-05 1,095.00 1,117.00 1,070.00 1,075.00 0.1M
2021-01-04 1,175.00 1,175.00 1,070.00 1,111.00 0.1M