EF On Inc

9514
🏛️ 日本 →
429.00
最后更新: 2025-10-06
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
2021-12-30 614.00 621.00 605.00 618.00 0.1M
2021-12-29 589.00 619.00 589.00 614.00 0.2M
2021-12-28 581.00 596.00 581.00 591.00 0.2M
2021-12-27 607.00 609.00 580.00 583.00 0.2M
2021-12-24 618.00 620.00 603.00 606.00 0.1M
2021-12-23 610.00 618.00 607.00 618.00 0.1M
2021-12-22 603.00 616.00 598.00 609.00 0.1M
2021-12-21 585.00 603.00 581.00 602.00 0.2M
2021-12-20 608.00 608.00 586.00 586.00 0.2M
2021-12-17 620.00 622.00 610.00 616.00 0.1M
2021-12-16 624.00 627.00 613.00 626.00 0.1M
2021-12-15 620.00 625.00 613.00 615.00 0.1M
2021-12-14 636.00 640.00 614.00 620.00 0.1M
2021-12-13 644.00 651.00 628.00 630.00 0.2M
2021-12-10 657.00 657.00 636.00 639.00 0.1M
2021-12-09 662.00 662.00 641.00 647.00 0.2M
2021-12-08 672.00 678.00 657.00 662.00 0.1M
2021-12-07 658.00 670.00 653.00 666.00 0.1M
2021-12-06 655.00 664.00 640.00 648.00 0.1M
2021-12-03 645.00 657.00 634.00 654.00 0.1M
2021-12-02 644.00 657.00 641.00 643.00 0.1M
2021-12-01 650.00 669.00 643.00 653.00 0.1M
2021-11-30 684.00 693.00 655.00 655.00 0.1M
2021-11-29 692.00 698.00 681.00 681.00 0.2M
2021-11-26 722.00 722.00 696.00 709.00 0.2M
2021-11-25 715.00 745.00 707.00 723.00 0.2M
2021-11-24 693.00 720.00 691.00 713.00 0.3M
2021-11-22 689.00 696.00 669.00 692.00 0.2M
2021-11-19 681.00 696.00 675.00 688.00 0.1M
2021-11-18 687.00 690.00 668.00 678.00 0.1M
2021-11-17 700.00 704.00 671.00 683.00 0.2M
2021-11-16 723.00 723.00 688.00 694.00 0.3M
2021-11-15 652.00 718.00 648.00 708.00 0.8M
2021-11-12 771.00 803.00 769.00 797.00 0.2M
2021-11-11 792.00 797.00 775.00 781.00 0.2M
2021-11-10 788.00 788.00 770.00 786.00 0.1M
2021-11-09 798.00 808.00 783.00 786.00 0.1M
2021-11-08 804.00 808.00 791.00 798.00 0.1M
2021-11-05 817.00 822.00 801.00 808.00 0.2M
2021-11-04 826.00 830.00 801.00 812.00 0.1M
2021-11-02 840.00 847.00 823.00 825.00 0.1M
2021-11-01 847.00 855.00 826.00 836.00 0.2M
2021-10-29 826.00 841.00 816.00 832.00 0.1M
2021-10-28 838.00 840.00 811.00 826.00 0.2M
2021-10-27 860.00 865.00 840.00 843.00 0.2M
2021-10-26 863.00 874.00 854.00 859.00 0.1M
2021-10-25 862.00 862.00 842.00 855.00 0.1M
2021-10-22 855.00 875.00 854.00 862.00 0.1M
2021-10-21 871.00 876.00 855.00 864.00 0.1M
2021-10-20 924.00 925.00 873.00 876.00 0.2M
2021-10-19 900.00 920.00 893.00 916.00 0.2M
2021-10-18 880.00 897.00 872.00 895.00 0.1M
2021-10-15 854.00 877.00 853.00 875.00 0.1M
2021-10-14 864.00 880.00 848.00 851.00 0.1M
2021-10-13 851.00 859.00 834.00 845.00 0.1M
2021-10-12 875.00 883.00 846.00 850.00 0.2M
2021-10-11 875.00 880.00 857.00 875.00 0.2M
2021-10-08 891.00 904.00 867.00 867.00 0.2M
2021-10-07 879.00 900.00 872.00 876.00 0.2M
2021-10-06 865.00 889.00 863.00 875.00 0.2M
2021-10-05 848.00 857.00 824.00 843.00 0.2M
2021-10-04 905.00 907.00 852.00 857.00 0.2M
2021-10-01 876.00 897.00 871.00 890.00 0.3M
2021-09-30 880.00 892.00 854.00 856.00 0.2M
2021-09-29 851.00 885.00 849.00 877.00 0.3M
2021-09-28 877.00 880.00 846.00 856.00 0.4M
2021-09-27 900.00 900.00 875.00 879.00 0.3M
2021-09-24 910.00 924.00 881.00 893.00 0.3M
2021-09-22 894.00 918.00 872.00 880.00 0.3M
2021-09-21 894.00 921.00 886.00 909.00 0.2M
2021-09-17 912.00 938.00 910.00 934.00 0.3M
2021-09-16 942.00 956.00 879.00 914.00 1.0M
2021-09-15 998.00 1,019.00 985.00 987.00 0.3M
2021-09-14 1,022.00 1,029.00 990.00 1,021.00 0.5M
2021-09-13 989.00 1,015.00 966.00 1,009.00 0.7M
2021-09-10 947.00 989.00 947.00 969.00 0.7M
2021-09-09 897.00 941.00 888.00 934.00 0.4M
2021-09-08 882.00 912.00 875.00 905.00 0.4M
2021-09-07 918.00 937.00 864.00 881.00 0.6M
2021-09-06 854.00 894.00 850.00 889.00 0.5M
2021-09-03 857.00 868.00 832.00 839.00 0.4M
2021-09-02 846.00 871.00 842.00 863.00 0.3M
2021-09-01 855.00 886.00 848.00 848.00 0.4M
2021-08-31 822.00 855.00 820.00 850.00 0.3M
2021-08-30 807.00 831.00 802.00 824.00 0.3M
2021-08-27 774.00 808.00 771.00 806.00 0.3M
2021-08-26 805.00 813.00 781.00 795.00 0.4M
2021-08-25 817.00 825.00 794.00 805.00 0.5M
2021-08-24 812.00 827.00 796.00 816.00 0.5M
2021-08-23 834.00 841.00 787.00 803.00 1.0M
2021-08-20 826.00 841.00 782.00 824.00 1.0M
2021-08-19 855.00 890.00 828.00 860.00 1.1M
2021-08-18 771.00 903.00 765.00 855.00 3.1M
2021-08-17 851.00 857.00 753.00 753.00 2.8M
2021-08-16 903.00 903.00 903.00 903.00 0.2M
2021-08-13 1,199.00 1,238.00 1,194.00 1,203.00 0.3M
2021-08-12 1,209.00 1,270.00 1,175.00 1,202.00 0.9M
2021-08-11 1,209.00 1,214.00 1,142.00 1,151.00 0.5M
2021-08-10 1,194.00 1,232.00 1,185.00 1,221.00 0.3M
2021-08-06 1,179.00 1,218.00 1,171.00 1,212.00 0.2M
2021-08-05 1,210.00 1,215.00 1,177.00 1,190.00 0.3M
2021-08-04 1,220.00 1,240.00 1,193.00 1,199.00 0.5M
2021-08-03 1,208.00 1,258.00 1,205.00 1,220.00 1.0M
2021-08-02 1,228.00 1,229.00 1,169.00 1,201.00 0.8M
2021-07-30 1,219.00 1,248.00 1,202.00 1,241.00 0.6M
2021-07-29 1,210.00 1,243.00 1,138.00 1,231.00 0.6M
2021-07-28 1,230.00 1,262.00 1,210.00 1,220.00 0.9M
2021-07-27 1,177.00 1,239.00 1,150.00 1,218.00 1.1M
2021-07-26 1,187.00 1,200.00 1,118.00 1,151.00 1.7M
2021-07-21 1,013.00 1,112.00 1,012.00 1,107.00 1.0M
2021-07-20 1,051.00 1,051.00 981.00 985.00 0.4M
2021-07-19 1,025.00 1,076.00 1,010.00 1,067.00 0.3M
2021-07-16 1,025.00 1,057.00 1,023.00 1,025.00 0.2M
2021-07-15 1,094.00 1,094.00 1,025.00 1,036.00 0.4M
2021-07-14 984.00 1,065.00 981.00 1,056.00 0.5M
2021-07-13 983.00 1,001.00 970.00 999.00 0.2M
2021-07-12 964.00 993.00 964.00 980.00 0.2M
2021-07-09 941.00 953.00 922.00 949.00 0.2M
2021-07-08 953.00 970.00 953.00 954.00 0.1M
2021-07-07 942.00 962.00 940.00 954.00 0.1M
2021-07-06 956.00 973.00 952.00 956.00 0.1M
2021-07-05 975.00 984.00 959.00 962.00 0.1M
2021-07-02 960.00 982.00 960.00 968.00 0.1M
2021-07-01 999.00 1,021.00 955.00 955.00 0.2M
2021-06-30 973.00 1,006.00 967.00 998.00 0.2M
2021-06-29 975.00 985.00 956.00 965.00 0.1M
2021-06-28 946.00 983.00 946.00 975.00 0.1M
2021-06-25 955.00 964.00 946.00 950.00 0.1M
2021-06-24 932.00 973.00 932.00 959.00 0.1M
2021-06-23 935.00 959.00 935.00 937.00 0.1M
2021-06-22 937.00 955.00 934.00 940.00 0.1M
2021-06-21 940.00 941.00 916.00 922.00 0.1M
2021-06-18 974.00 978.00 954.00 957.00 0.1M
2021-06-17 951.00 984.00 950.00 982.00 0.1M
2021-06-16 962.00 971.00 949.00 951.00 0.1M
2021-06-15 952.00 971.00 952.00 965.00 0.1M
2021-06-14 962.00 965.00 950.00 957.00 0.1M
2021-06-11 972.00 984.00 955.00 956.00 0.1M
2021-06-10 968.00 986.00 964.00 975.00 0.1M
2021-06-09 981.00 982.00 966.00 970.00 0.1M
2021-06-08 963.00 999.00 963.00 992.00 0.1M
2021-06-07 975.00 985.00 956.00 956.00 0.1M
2021-06-04 982.00 994.00 975.00 977.00 0.0M
2021-06-03 982.00 987.00 971.00 982.00 0.1M
2021-06-02 989.00 992.00 973.00 984.00 0.1M
2021-06-01 998.00 1,002.00 979.00 979.00 0.1M
2021-05-31 1,008.00 1,024.00 1,007.00 1,012.00 0.1M
2021-05-28 995.00 1,014.00 995.00 1,010.00 0.1M
2021-05-27 1,009.00 1,009.00 991.00 998.00 0.2M
2021-05-26 1,015.00 1,028.00 1,005.00 1,010.00 0.1M
2021-05-25 1,019.00 1,025.00 1,011.00 1,018.00 0.1M
2021-05-24 999.00 1,023.00 995.00 1,019.00 0.1M
2021-05-21 1,016.00 1,016.00 991.00 998.00 0.1M
2021-05-20 1,015.00 1,038.00 1,005.00 1,006.00 0.3M
2021-05-19 1,003.00 1,019.00 995.00 1,013.00 0.1M
2021-05-18 985.00 1,004.00 972.00 997.00 0.2M
2021-05-17 975.00 994.00 971.00 991.00 0.2M
2021-05-14 966.00 976.00 938.00 965.00 0.2M
2021-05-13 918.00 969.00 912.00 967.00 0.2M
2021-05-12 995.00 995.00 895.00 910.00 0.5M
2021-05-11 1,023.00 1,025.00 1,006.00 1,024.00 0.1M
2021-05-10 1,059.00 1,059.00 1,027.00 1,031.00 0.1M
2021-05-07 1,051.00 1,080.00 1,051.00 1,057.00 0.1M
2021-05-06 1,030.00 1,056.00 1,020.00 1,051.00 0.1M
2021-04-30 1,008.00 1,038.00 1,008.00 1,030.00 0.1M
2021-04-28 1,018.00 1,023.00 1,008.00 1,012.00 0.1M
2021-04-27 1,052.00 1,061.00 1,013.00 1,019.00 0.2M
2021-04-26 1,095.00 1,098.00 1,060.00 1,064.00 0.2M
2021-04-23 1,069.00 1,092.00 1,069.00 1,083.00 0.1M
2021-04-22 1,083.00 1,089.00 1,057.00 1,071.00 0.1M
2021-04-21 1,051.00 1,081.00 1,043.00 1,074.00 0.2M
2021-04-20 1,060.00 1,065.00 1,037.00 1,064.00 0.2M
2021-04-19 1,125.00 1,126.00 1,073.00 1,077.00 0.1M
2021-04-16 1,119.00 1,130.00 1,115.00 1,119.00 0.1M
2021-04-15 1,090.00 1,117.00 1,089.00 1,108.00 0.1M
2021-04-14 1,099.00 1,099.00 1,079.00 1,090.00 0.1M
2021-04-13 1,112.00 1,128.00 1,077.00 1,078.00 0.2M
2021-04-12 1,139.00 1,139.00 1,105.00 1,109.00 0.1M
2021-04-09 1,115.00 1,128.00 1,104.00 1,120.00 0.2M
2021-04-08 1,100.00 1,127.00 1,086.00 1,110.00 0.2M
2021-04-07 1,076.00 1,109.00 1,059.00 1,109.00 0.1M
2021-04-06 1,050.00 1,074.00 1,047.00 1,068.00 0.1M
2021-04-05 1,063.00 1,063.00 1,035.00 1,056.00 0.2M
2021-04-02 1,101.00 1,107.00 1,062.00 1,064.00 0.1M
2021-04-01 1,115.00 1,134.00 1,094.00 1,101.00 0.2M
2021-03-31 1,091.00 1,112.00 1,084.00 1,101.00 0.2M
2021-03-30 1,078.00 1,097.00 1,074.00 1,091.00 0.1M
2021-03-29 1,100.00 1,104.00 1,063.00 1,077.00 0.2M
2021-03-26 1,073.00 1,090.00 1,067.00 1,089.00 0.2M
2021-03-25 1,022.00 1,060.00 1,020.00 1,059.00 0.1M
2021-03-24 1,036.00 1,058.00 1,022.00 1,040.00 0.2M
2021-03-23 1,043.00 1,084.00 1,043.00 1,053.00 0.2M
2021-03-22 1,035.00 1,059.00 1,035.00 1,044.00 0.1M
2021-03-19 1,040.00 1,058.00 1,039.00 1,051.00 0.1M
2021-03-18 1,062.00 1,070.00 1,052.00 1,064.00 0.1M
2021-03-17 1,067.00 1,075.00 1,057.00 1,061.00 0.1M
2021-03-16 1,051.00 1,068.00 1,050.00 1,066.00 0.1M
2021-03-15 1,072.00 1,082.00 1,045.00 1,054.00 0.1M
2021-03-12 1,066.00 1,072.00 1,050.00 1,054.00 0.1M
2021-03-11 1,040.00 1,065.00 1,018.00 1,058.00 0.2M
2021-03-10 1,010.00 1,039.00 1,008.00 1,032.00 0.1M
2021-03-09 994.00 1,008.00 976.00 1,008.00 0.2M
2021-03-08 1,000.00 1,015.00 985.00 994.00 0.2M
2021-03-05 1,001.00 1,003.00 953.00 991.00 0.2M
2021-03-04 1,000.00 1,020.00 971.00 1,012.00 0.4M
2021-03-03 998.00 1,016.00 969.00 978.00 0.2M
2021-03-02 1,031.00 1,040.00 997.00 1,007.00 0.1M
2021-03-01 1,011.00 1,035.00 1,007.00 1,019.00 0.1M
2021-02-26 1,000.00 1,017.00 991.00 1,005.00 0.2M
2021-02-25 1,036.00 1,053.00 1,028.00 1,030.00 0.2M
2021-02-24 1,040.00 1,050.00 1,021.00 1,024.00 0.2M
2021-02-22 1,030.00 1,054.00 1,028.00 1,048.00 0.2M
2021-02-19 999.00 1,034.00 984.00 1,030.00 0.3M
2021-02-18 1,065.00 1,067.00 1,022.00 1,029.00 0.3M
2021-02-17 1,073.00 1,094.00 1,062.00 1,074.00 0.2M
2021-02-16 1,059.00 1,088.00 1,041.00 1,075.00 0.3M
2021-02-15 1,116.00 1,116.00 1,072.00 1,077.00 0.3M
2021-02-12 1,112.00 1,124.00 1,084.00 1,120.00 0.4M
2021-02-10 1,131.00 1,135.00 1,111.00 1,117.00 0.2M
2021-02-09 1,130.00 1,150.00 1,127.00 1,131.00 0.3M
2021-02-08 1,124.00 1,129.00 1,105.00 1,121.00 0.2M
2021-02-05 1,140.00 1,158.00 1,129.00 1,129.00 0.3M
2021-02-04 1,119.00 1,140.00 1,115.00 1,137.00 0.1M
2021-02-03 1,126.00 1,129.00 1,105.00 1,119.00 0.2M
2021-02-02 1,080.00 1,128.00 1,080.00 1,123.00 0.2M
2021-02-01 1,045.00 1,087.00 1,029.00 1,083.00 0.3M
2021-01-29 1,104.00 1,112.00 1,053.00 1,058.00 0.4M
2021-01-28 1,081.00 1,133.00 1,072.00 1,126.00 0.6M
2021-01-27 1,154.00 1,165.00 1,127.00 1,129.00 0.3M
2021-01-26 1,206.00 1,206.00 1,125.00 1,151.00 0.7M
2021-01-25 1,219.00 1,253.00 1,215.00 1,222.00 0.6M
2021-01-22 1,185.00 1,207.00 1,164.00 1,203.00 0.4M
2021-01-21 1,165.00 1,188.00 1,140.00 1,186.00 0.4M
2021-01-20 1,138.00 1,181.00 1,128.00 1,175.00 0.5M
2021-01-19 1,134.00 1,169.00 1,118.00 1,137.00 0.5M
2021-01-18 1,100.00 1,139.00 1,086.00 1,134.00 0.5M
2021-01-15 1,142.00 1,153.00 1,096.00 1,121.00 0.8M
2021-01-14 1,220.00 1,241.00 1,141.00 1,160.00 0.9M
2021-01-13 1,252.00 1,270.00 1,213.00 1,229.00 0.7M
2021-01-12 1,240.00 1,245.00 1,192.00 1,241.00 0.9M
2021-01-08 1,320.00 1,359.00 1,254.00 1,278.00 1.2M
2021-01-07 1,242.00 1,310.00 1,223.00 1,286.00 1.2M
2021-01-06 1,229.00 1,239.00 1,161.00 1,199.00 1.1M
2021-01-05 1,279.00 1,329.00 1,235.00 1,245.00 1.0M
2021-01-04 1,281.00 1,301.00 1,205.00 1,284.00 1.1M