DVx Inc

3079
🏛️ 日本 →
1,076.00
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 1,070.00 1,073.00 1,059.00 1,064.00 0.0M
2023-12-28 1,041.00 1,068.00 1,041.00 1,062.00 0.0M
2023-12-27 1,050.00 1,061.00 1,049.00 1,055.00 0.0M
2023-12-26 1,047.00 1,054.00 1,047.00 1,048.00 0.0M
2023-12-25 1,055.00 1,057.00 1,043.00 1,053.00 0.0M
2023-12-22 1,038.00 1,051.00 1,036.00 1,051.00 0.0M
2023-12-21 1,040.00 1,050.00 1,037.00 1,039.00 0.0M
2023-12-20 1,044.00 1,054.00 1,042.00 1,043.00 0.0M
2023-12-19 1,031.00 1,044.00 1,031.00 1,044.00 0.0M
2023-12-18 1,024.00 1,042.00 1,021.00 1,032.00 0.0M
2023-12-15 1,026.00 1,029.00 1,020.00 1,024.00 0.0M
2023-12-14 1,027.00 1,030.00 1,019.00 1,023.00 0.0M
2023-12-13 1,031.00 1,034.00 1,025.00 1,027.00 0.0M
2023-12-12 1,032.00 1,032.00 1,024.00 1,027.00 0.0M
2023-12-11 1,024.00 1,033.00 1,020.00 1,032.00 0.0M
2023-12-08 1,012.00 1,029.00 1,012.00 1,024.00 0.0M
2023-12-07 1,031.00 1,031.00 1,021.00 1,021.00 0.0M
2023-12-06 1,027.00 1,040.00 1,019.00 1,031.00 0.0M
2023-12-05 1,013.00 1,045.00 1,013.00 1,027.00 0.0M
2023-12-04 1,016.00 1,018.00 1,009.00 1,015.00 0.0M
2023-12-01 1,017.00 1,019.00 1,010.00 1,012.00 0.0M
2023-11-30 1,023.00 1,024.00 1,015.00 1,017.00 0.0M
2023-11-29 1,024.00 1,024.00 1,018.00 1,020.00 0.0M
2023-11-28 1,020.00 1,031.00 1,020.00 1,024.00 0.0M
2023-11-27 1,016.00 1,030.00 1,016.00 1,023.00 0.0M
2023-11-24 1,030.00 1,038.00 1,017.00 1,020.00 0.0M
2023-11-22 1,021.00 1,032.00 1,021.00 1,027.00 0.0M
2023-11-21 1,016.00 1,040.00 1,014.00 1,021.00 0.0M
2023-11-20 1,022.00 1,032.00 1,020.00 1,022.00 0.0M
2023-11-17 1,008.00 1,028.00 1,008.00 1,022.00 0.0M
2023-11-16 1,014.00 1,019.00 1,003.00 1,010.00 0.0M
2023-11-15 1,014.00 1,022.00 1,014.00 1,014.00 0.0M
2023-11-14 1,026.00 1,027.00 1,014.00 1,014.00 0.0M
2023-11-13 1,024.00 1,034.00 1,022.00 1,032.00 0.0M
2023-11-10 1,034.00 1,034.00 1,017.00 1,024.00 0.0M
2023-11-09 1,027.00 1,037.00 1,026.00 1,034.00 0.0M
2023-11-08 1,043.00 1,043.00 1,022.00 1,027.00 0.0M
2023-11-07 1,038.00 1,045.00 1,031.00 1,042.00 0.0M
2023-11-06 1,026.00 1,038.00 1,023.00 1,036.00 0.0M
2023-11-02 1,035.00 1,049.00 1,021.00 1,021.00 0.0M
2023-11-01 1,029.00 1,043.00 1,021.00 1,031.00 0.0M
2023-10-31 1,026.00 1,050.00 1,023.00 1,036.00 0.0M
2023-10-30 1,056.00 1,064.00 1,002.00 1,002.00 0.1M
2023-10-27 1,045.00 1,068.00 1,045.00 1,066.00 0.0M
2023-10-26 1,052.00 1,065.00 1,045.00 1,045.00 0.0M
2023-10-25 1,067.00 1,079.00 1,055.00 1,069.00 0.0M
2023-10-24 1,051.00 1,070.00 1,033.00 1,062.00 0.0M
2023-10-23 1,053.00 1,063.00 1,050.00 1,053.00 0.0M
2023-10-20 1,056.00 1,067.00 1,054.00 1,059.00 0.0M
2023-10-19 1,054.00 1,075.00 1,054.00 1,063.00 0.0M
2023-10-18 1,084.00 1,086.00 1,066.00 1,070.00 0.0M
2023-10-17 1,040.00 1,086.00 1,040.00 1,085.00 0.0M
2023-10-16 1,048.00 1,074.00 1,048.00 1,064.00 0.0M
2023-10-13 1,080.00 1,114.00 1,065.00 1,070.00 0.0M
2023-10-12 1,054.00 1,078.00 1,048.00 1,078.00 0.0M
2023-10-11 1,058.00 1,058.00 1,044.00 1,051.00 0.0M
2023-10-10 1,047.00 1,060.00 1,040.00 1,055.00 0.0M
2023-10-06 1,051.00 1,066.00 1,037.00 1,037.00 0.0M
2023-10-05 1,049.00 1,060.00 1,039.00 1,052.00 0.0M
2023-10-04 1,028.00 1,056.00 1,025.00 1,040.00 0.0M
2023-10-03 1,032.00 1,074.00 1,032.00 1,050.00 0.1M
2023-10-02 1,047.00 1,062.00 1,040.00 1,040.00 0.0M
2023-09-29 1,061.00 1,063.00 1,052.00 1,053.00 0.0M
2023-09-28 1,060.00 1,081.00 1,054.00 1,067.00 0.0M
2023-09-27 1,059.00 1,065.00 1,048.00 1,060.00 0.0M
2023-09-26 1,063.00 1,063.00 1,043.00 1,059.00 0.1M
2023-09-25 1,035.00 1,057.00 1,035.00 1,048.00 0.1M
2023-09-22 1,036.00 1,049.00 1,029.00 1,035.00 0.0M
2023-09-21 1,046.00 1,050.00 1,037.00 1,047.00 0.1M
2023-09-20 1,037.00 1,050.00 1,032.00 1,032.00 0.1M
2023-09-19 1,012.00 1,055.00 1,011.00 1,022.00 0.3M
2023-09-15 1,050.00 1,055.00 1,024.00 1,028.00 0.9M
2023-09-14 901.00 907.00 901.00 905.00 0.0M
2023-09-13 898.00 909.00 898.00 902.00 0.0M
2023-09-12 897.00 905.00 896.00 898.00 0.0M
2023-09-11 896.00 901.00 894.00 897.00 0.0M
2023-09-08 900.00 907.00 896.00 896.00 0.0M
2023-09-07 902.00 910.00 893.00 898.00 0.0M
2023-09-06 893.00 913.00 893.00 909.00 0.0M
2023-09-05 900.00 909.00 880.00 899.00 0.0M
2023-09-04 905.00 913.00 900.00 902.00 0.0M
2023-09-01 891.00 921.00 891.00 906.00 0.0M
2023-08-31 891.00 901.00 890.00 891.00 0.0M
2023-08-30 889.00 905.00 886.00 893.00 0.0M
2023-08-29 854.00 885.00 853.00 885.00 0.0M
2023-08-28 837.00 857.00 836.00 857.00 0.0M
2023-08-25 828.00 837.00 823.00 837.00 0.0M
2023-08-24 827.00 829.00 821.00 824.00 0.0M
2023-08-23 816.00 831.00 813.00 827.00 0.0M
2023-08-22 811.00 817.00 810.00 814.00 0.0M
2023-08-21 813.00 817.00 811.00 811.00 0.0M
2023-08-18 821.00 821.00 812.00 812.00 0.0M
2023-08-17 820.00 822.00 813.00 822.00 0.0M
2023-08-16 824.00 826.00 821.00 821.00 0.0M
2023-08-15 829.00 831.00 822.00 822.00 0.0M
2023-08-14 834.00 834.00 827.00 829.00 0.0M
2023-08-10 819.00 835.00 819.00 835.00 0.0M
2023-08-09 827.00 827.00 815.00 819.00 0.0M
2023-08-08 832.00 832.00 827.00 827.00 0.0M
2023-08-07 821.00 832.00 820.00 827.00 0.0M
2023-08-04 810.00 825.00 810.00 825.00 0.0M
2023-08-03 828.00 828.00 810.00 815.00 0.1M
2023-08-02 835.00 845.00 830.00 830.00 0.0M
2023-08-01 852.00 852.00 831.00 839.00 0.0M
2023-07-31 842.00 859.00 842.00 852.00 0.1M
2023-07-28 864.00 867.00 826.00 831.00 0.1M
2023-07-27 865.00 869.00 864.00 868.00 0.0M
2023-07-26 867.00 867.00 862.00 863.00 0.0M
2023-07-25 867.00 867.00 863.00 863.00 0.0M
2023-07-24 861.00 868.00 859.00 862.00 0.0M
2023-07-21 861.00 867.00 861.00 861.00 0.0M
2023-07-20 861.00 864.00 856.00 861.00 0.0M
2023-07-19 852.00 863.00 850.00 861.00 0.0M
2023-07-18 855.00 860.00 850.00 852.00 0.0M
2023-07-14 860.00 860.00 848.00 854.00 0.0M
2023-07-13 860.00 862.00 853.00 854.00 0.0M
2023-07-12 875.00 876.00 859.00 860.00 0.0M
2023-07-11 874.00 876.00 873.00 875.00 0.0M
2023-07-10 889.00 889.00 874.00 875.00 0.0M
2023-07-07 892.00 897.00 889.00 889.00 0.0M
2023-07-06 893.00 898.00 891.00 892.00 0.0M
2023-07-05 901.00 904.00 893.00 893.00 0.0M
2023-07-04 905.00 908.00 901.00 901.00 0.0M
2023-07-03 904.00 908.00 902.00 906.00 0.0M
2023-06-30 906.00 908.00 903.00 903.00 0.0M
2023-06-29 910.00 911.00 904.00 906.00 0.0M
2023-06-28 909.00 916.00 906.00 913.00 0.0M
2023-06-27 912.00 914.00 908.00 908.00 0.0M
2023-06-26 914.00 914.00 905.00 909.00 0.0M
2023-06-23 921.00 924.00 915.00 915.00 0.0M
2023-06-22 916.00 919.00 915.00 916.00 0.0M
2023-06-21 917.00 921.00 916.00 916.00 0.0M
2023-06-20 917.00 923.00 917.00 920.00 0.0M
2023-06-19 917.00 923.00 917.00 919.00 0.0M
2023-06-16 926.00 927.00 917.00 917.00 0.0M
2023-06-15 927.00 933.00 926.00 926.00 0.0M
2023-06-14 925.00 929.00 923.00 927.00 0.0M
2023-06-13 923.00 931.00 923.00 924.00 0.0M
2023-06-12 931.00 934.00 924.00 924.00 0.0M
2023-06-09 935.00 941.00 931.00 931.00 0.0M
2023-06-08 929.00 935.00 928.00 932.00 0.0M
2023-06-07 930.00 942.00 928.00 929.00 0.0M
2023-06-06 924.00 935.00 920.00 934.00 0.0M
2023-06-05 917.00 930.00 912.00 926.00 0.0M
2023-06-02 913.00 936.00 913.00 917.00 0.0M
2023-06-01 905.00 926.00 905.00 913.00 0.0M
2023-05-31 951.00 955.00 908.00 908.00 0.0M
2023-05-30 962.00 965.00 953.00 953.00 0.0M
2023-05-29 980.00 980.00 965.00 965.00 0.0M
2023-05-26 978.00 978.00 967.00 967.00 0.0M
2023-05-25 975.00 980.00 971.00 975.00 0.0M
2023-05-24 975.00 979.00 971.00 971.00 0.0M
2023-05-23 970.00 977.00 965.00 969.00 0.0M
2023-05-22 977.00 987.00 971.00 979.00 0.0M
2023-05-19 985.00 992.00 980.00 980.00 0.0M
2023-05-18 990.00 995.00 986.00 990.00 0.0M
2023-05-17 993.00 1,000.00 988.00 988.00 0.0M
2023-05-16 1,009.00 1,009.00 986.00 987.00 0.0M
2023-05-15 1,012.00 1,027.00 1,012.00 1,025.00 0.0M
2023-05-12 1,010.00 1,025.00 1,010.00 1,014.00 0.0M
2023-05-11 1,003.00 1,018.00 1,001.00 1,003.00 0.0M
2023-05-10 1,023.00 1,025.00 1,010.00 1,010.00 0.0M
2023-05-09 1,002.00 1,033.00 1,002.00 1,031.00 0.0M
2023-05-08 1,003.00 1,021.00 1,003.00 1,009.00 0.0M
2023-05-02 1,008.00 1,022.00 1,005.00 1,017.00 0.0M
2023-05-01 999.00 1,013.00 999.00 1,010.00 0.0M
2023-04-28 982.00 1,004.00 982.00 995.00 0.0M
2023-04-27 981.00 994.00 981.00 985.00 0.0M
2023-04-26 1,006.00 1,006.00 990.00 990.00 0.0M
2023-04-25 997.00 1,014.00 994.00 1,009.00 0.0M
2023-04-24 993.00 1,001.00 991.00 997.00 0.0M
2023-04-21 993.00 998.00 990.00 993.00 0.0M
2023-04-20 991.00 998.00 991.00 993.00 0.0M
2023-04-19 1,001.00 1,006.00 988.00 996.00 0.0M
2023-04-18 1,000.00 1,015.00 996.00 1,012.00 0.0M
2023-04-17 999.00 999.00 984.00 992.00 0.0M
2023-04-14 987.00 999.00 987.00 993.00 0.0M
2023-04-13 995.00 995.00 980.00 987.00 0.0M
2023-04-12 970.00 990.00 967.00 990.00 0.0M
2023-04-11 960.00 967.00 955.00 967.00 0.0M
2023-04-10 963.00 973.00 957.00 960.00 0.0M
2023-04-07 980.00 985.00 968.00 968.00 0.0M
2023-04-06 982.00 985.00 980.00 980.00 0.0M
2023-04-05 991.00 991.00 981.00 981.00 0.0M
2023-04-04 995.00 999.00 991.00 994.00 0.0M
2023-04-03 996.00 999.00 991.00 995.00 0.0M
2023-03-31 1,011.00 1,011.00 1,004.00 1,004.00 0.0M
2023-03-30 1,035.00 1,035.00 1,002.00 1,015.00 0.0M
2023-03-29 1,050.00 1,054.00 1,036.00 1,040.00 0.1M
2023-03-28 1,048.00 1,048.00 1,021.00 1,027.00 0.0M
2023-03-27 1,050.00 1,060.00 1,042.00 1,045.00 0.1M
2023-03-24 1,011.00 1,013.00 1,007.00 1,007.00 0.0M
2023-03-23 1,005.00 1,014.00 1,005.00 1,011.00 0.0M
2023-03-22 1,005.00 1,012.00 1,005.00 1,010.00 0.0M
2023-03-20 1,001.00 1,017.00 1,001.00 1,003.00 0.0M
2023-03-17 1,009.00 1,016.00 1,003.00 1,004.00 0.0M
2023-03-16 996.00 1,010.00 995.00 1,007.00 0.0M
2023-03-15 1,029.00 1,038.00 1,020.00 1,026.00 0.0M
2023-03-14 1,044.00 1,047.00 1,027.00 1,028.00 0.0M
2023-03-13 1,060.00 1,060.00 1,040.00 1,050.00 0.0M
2023-03-10 1,082.00 1,082.00 1,064.00 1,064.00 0.0M
2023-03-09 1,066.00 1,082.00 1,066.00 1,082.00 0.0M
2023-03-08 1,053.00 1,070.00 1,053.00 1,065.00 0.0M
2023-03-07 1,067.00 1,074.00 1,063.00 1,067.00 0.0M
2023-03-06 1,079.00 1,079.00 1,068.00 1,075.00 0.0M
2023-03-03 1,056.00 1,079.00 1,056.00 1,079.00 0.0M
2023-03-02 1,047.00 1,061.00 1,047.00 1,055.00 0.0M
2023-03-01 1,049.00 1,056.00 1,044.00 1,054.00 0.0M
2023-02-28 1,046.00 1,047.00 1,041.00 1,047.00 0.0M
2023-02-27 1,019.00 1,048.00 1,019.00 1,048.00 0.0M
2023-02-24 1,023.00 1,032.00 1,021.00 1,025.00 0.0M
2023-02-22 1,027.00 1,031.00 1,017.00 1,023.00 0.0M
2023-02-21 1,026.00 1,034.00 1,026.00 1,029.00 0.0M
2023-02-20 1,032.00 1,034.00 1,027.00 1,030.00 0.0M
2023-02-17 1,024.00 1,035.00 1,021.00 1,027.00 0.0M
2023-02-16 1,019.00 1,034.00 1,017.00 1,027.00 0.0M
2023-02-15 1,026.00 1,026.00 1,013.00 1,022.00 0.0M
2023-02-14 1,020.00 1,027.00 1,014.00 1,026.00 0.0M
2023-02-13 1,007.00 1,024.00 1,007.00 1,022.00 0.0M
2023-02-10 1,008.00 1,020.00 1,008.00 1,014.00 0.0M
2023-02-09 1,010.00 1,021.00 1,005.00 1,017.00 0.0M
2023-02-08 1,012.00 1,014.00 1,003.00 1,014.00 0.0M
2023-02-07 1,025.00 1,028.00 1,007.00 1,013.00 0.0M
2023-02-06 1,021.00 1,036.00 1,021.00 1,025.00 0.0M
2023-02-03 1,025.00 1,033.00 1,018.00 1,021.00 0.0M
2023-02-02 1,036.00 1,037.00 1,027.00 1,029.00 0.0M
2023-02-01 1,049.00 1,049.00 1,026.00 1,036.00 0.0M
2023-01-31 1,032.00 1,049.00 1,025.00 1,027.00 0.0M
2023-01-30 1,058.00 1,068.00 1,020.00 1,025.00 0.1M
2023-01-27 1,053.00 1,063.00 1,052.00 1,055.00 0.0M
2023-01-26 1,057.00 1,061.00 1,056.00 1,061.00 0.0M
2023-01-25 1,055.00 1,065.00 1,047.00 1,065.00 0.0M
2023-01-24 1,051.00 1,058.00 1,051.00 1,058.00 0.0M
2023-01-23 1,050.00 1,059.00 1,050.00 1,051.00 0.0M
2023-01-20 1,037.00 1,054.00 1,037.00 1,050.00 0.0M
2023-01-19 1,035.00 1,049.00 1,035.00 1,040.00 0.0M
2023-01-18 1,036.00 1,057.00 1,036.00 1,046.00 0.0M
2023-01-17 1,032.00 1,042.00 1,032.00 1,037.00 0.0M
2023-01-16 1,027.00 1,050.00 1,027.00 1,032.00 0.0M
2023-01-13 1,035.00 1,044.00 1,027.00 1,027.00 0.0M
2023-01-12 1,054.00 1,054.00 1,036.00 1,039.00 0.0M
2023-01-11 1,022.00 1,052.00 1,022.00 1,048.00 0.0M
2023-01-10 1,020.00 1,033.00 1,020.00 1,026.00 0.0M
2023-01-06 1,013.00 1,034.00 1,013.00 1,026.00 0.0M
2023-01-05 1,039.00 1,039.00 1,020.00 1,020.00 0.0M
2023-01-04 1,056.00 1,056.00 1,024.00 1,039.00 0.0M