迅销

9983
🏛️ 日本 →
45,040.00
最后更新: 2025-09-30
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 35,360.00 35,620.00 34,950.00 34,990.00 1.3M
2023-12-28 35,440.00 35,630.00 35,190.00 35,530.00 0.8M
2023-12-27 35,920.00 36,080.00 35,770.00 35,790.00 1.2M
2023-12-26 35,980.00 36,020.00 35,660.00 35,690.00 0.6M
2023-12-25 35,700.00 35,950.00 35,650.00 35,830.00 0.5M
2023-12-22 36,050.00 36,170.00 35,530.00 35,610.00 1.0M
2023-12-21 36,640.00 36,750.00 35,860.00 35,880.00 1.7M
2023-12-20 36,470.00 37,460.00 36,350.00 37,340.00 2.0M
2023-12-19 35,240.00 35,990.00 35,100.00 35,930.00 1.1M
2023-12-18 35,300.00 35,350.00 34,920.00 35,160.00 1.1M
2023-12-15 35,290.00 35,690.00 34,870.00 35,580.00 1.5M
2023-12-14 35,630.00 35,930.00 35,050.00 35,460.00 1.4M
2023-12-13 35,730.00 36,020.00 35,240.00 35,240.00 1.0M
2023-12-12 35,830.00 35,990.00 35,510.00 35,680.00 0.8M
2023-12-11 35,470.00 35,840.00 35,410.00 35,450.00 1.1M
2023-12-08 35,990.00 36,000.00 35,060.00 35,150.00 2.3M
2023-12-07 36,650.00 36,850.00 36,180.00 36,200.00 1.2M
2023-12-06 36,400.00 37,050.00 36,380.00 36,960.00 1.1M
2023-12-05 36,500.00 36,630.00 35,960.00 36,230.00 1.8M
2023-12-04 36,920.00 37,120.00 36,650.00 37,120.00 1.1M
2023-12-01 37,710.00 37,930.00 37,070.00 37,100.00 1.1M
2023-11-30 37,240.00 37,490.00 36,690.00 37,490.00 1.4M
2023-11-29 37,540.00 37,900.00 37,270.00 37,390.00 1.3M
2023-11-28 37,230.00 37,680.00 37,110.00 37,620.00 1.7M
2023-11-27 37,320.00 37,690.00 36,910.00 37,040.00 1.1M
2023-11-24 37,400.00 37,540.00 36,950.00 37,020.00 1.0M
2023-11-22 36,460.00 37,140.00 36,420.00 37,010.00 1.0M
2023-11-21 36,740.00 36,870.00 36,550.00 36,550.00 1.1M
2023-11-20 36,580.00 37,230.00 36,460.00 36,820.00 1.0M
2023-11-17 36,780.00 36,980.00 36,570.00 36,700.00 1.0M
2023-11-16 36,710.00 37,300.00 36,520.00 36,850.00 1.3M
2023-11-15 36,330.00 36,950.00 36,130.00 36,900.00 1.8M
2023-11-14 35,790.00 35,970.00 35,610.00 35,630.00 0.8M
2023-11-13 35,990.00 36,070.00 35,380.00 35,490.00 1.0M
2023-11-10 35,690.00 35,750.00 34,980.00 35,580.00 1.5M
2023-11-09 35,020.00 35,930.00 35,020.00 35,820.00 1.3M
2023-11-08 34,740.00 35,090.00 34,650.00 34,820.00 1.1M
2023-11-07 34,500.00 34,710.00 34,370.00 34,400.00 0.9M
2023-11-06 34,740.00 34,960.00 34,560.00 34,720.00 1.3M
2023-11-02 34,500.00 34,560.00 33,960.00 34,180.00 1.1M
2023-11-01 33,610.00 33,810.00 33,380.00 33,810.00 1.1M
2023-10-31 32,900.00 33,300.00 32,590.00 33,020.00 1.5M
2023-10-30 32,990.00 32,990.00 32,630.00 32,900.00 1.0M
2023-10-27 32,990.00 33,560.00 32,970.00 33,360.00 1.2M
2023-10-26 33,470.00 33,620.00 33,080.00 33,140.00 1.3M
2023-10-25 34,030.00 34,260.00 33,790.00 34,010.00 1.1M
2023-10-24 33,730.00 33,980.00 33,260.00 33,890.00 1.6M
2023-10-23 33,940.00 33,940.00 33,230.00 33,310.00 1.0M
2023-10-20 34,090.00 34,170.00 33,710.00 33,840.00 1.3M
2023-10-19 34,890.00 34,960.00 34,350.00 34,360.00 1.1M
2023-10-18 35,400.00 35,450.00 34,890.00 35,310.00 1.1M
2023-10-17 35,460.00 35,650.00 34,860.00 35,300.00 1.2M
2023-10-16 35,430.00 35,780.00 34,930.00 35,010.00 1.9M
2023-10-13 34,630.00 35,850.00 34,630.00 35,690.00 3.9M
2023-10-12 33,500.00 33,760.00 33,170.00 33,750.00 1.9M
2023-10-11 32,750.00 33,390.00 32,710.00 33,340.00 1.5M
2023-10-10 31,920.00 32,770.00 31,920.00 32,680.00 1.3M
2023-10-06 31,450.00 31,730.00 31,310.00 31,550.00 0.9M
2023-10-05 31,560.00 31,750.00 31,260.00 31,750.00 1.4M
2023-10-04 31,160.00 31,700.00 31,140.00 31,360.00 1.7M
2023-10-03 32,320.00 32,360.00 31,830.00 31,980.00 1.7M
2023-10-02 32,970.00 33,520.00 32,470.00 32,470.00 1.5M
2023-09-29 32,640.00 32,680.00 32,330.00 32,590.00 2.6M
2023-09-28 33,110.00 33,200.00 32,350.00 32,530.00 1.7M
2023-09-27 33,380.00 33,420.00 32,840.00 33,150.00 1.6M
2023-09-26 34,050.00 34,060.00 33,630.00 33,660.00 0.8M
2023-09-25 34,020.00 34,100.00 33,580.00 34,000.00 1.0M
2023-09-22 33,900.00 34,340.00 33,860.00 34,020.00 1.1M
2023-09-21 34,610.00 34,930.00 34,260.00 34,320.00 1.2M
2023-09-20 34,980.00 35,040.00 34,610.00 34,700.00 1.0M
2023-09-19 34,760.00 35,040.00 34,580.00 34,740.00 1.2M
2023-09-15 35,550.00 35,690.00 35,130.00 35,160.00 1.6M
2023-09-14 34,450.00 35,180.00 34,450.00 35,130.00 1.8M
2023-09-13 33,850.00 34,320.00 33,830.00 34,120.00 0.8M
2023-09-12 33,770.00 34,070.00 33,690.00 33,950.00 1.0M
2023-09-11 33,870.00 33,950.00 33,460.00 33,560.00 0.9M
2023-09-08 34,450.00 34,460.00 33,320.00 33,720.00 1.9M
2023-09-07 34,040.00 34,590.00 34,020.00 34,150.00 1.2M
2023-09-06 33,810.00 34,270.00 33,680.00 34,110.00 1.2M
2023-09-05 33,650.00 33,960.00 33,480.00 33,830.00 1.1M
2023-09-04 33,420.00 33,930.00 33,380.00 33,840.00 1.0M
2023-09-01 33,350.00 33,620.00 33,170.00 33,330.00 1.0M
2023-08-31 33,070.00 33,480.00 32,990.00 33,480.00 1.2M
2023-08-30 33,300.00 33,440.00 33,020.00 33,020.00 1.0M
2023-08-29 33,200.00 33,450.00 33,120.00 33,230.00 0.8M
2023-08-28 32,960.00 33,200.00 32,730.00 33,090.00 1.0M
2023-08-25 32,890.00 33,060.00 32,400.00 32,570.00 1.4M
2023-08-24 33,410.00 33,590.00 33,080.00 33,590.00 1.0M
2023-08-23 32,890.00 33,340.00 32,830.00 33,250.00 1.0M
2023-08-22 33,180.00 33,330.00 32,860.00 32,990.00 1.0M
2023-08-21 32,810.00 33,440.00 32,770.00 33,070.00 1.3M
2023-08-18 32,480.00 32,990.00 32,300.00 32,640.00 1.1M
2023-08-17 33,250.00 33,450.00 32,610.00 33,020.00 1.4M
2023-08-16 34,000.00 34,010.00 33,520.00 33,520.00 1.1M
2023-08-15 34,080.00 34,360.00 33,900.00 34,160.00 1.1M
2023-08-14 34,430.00 34,530.00 33,590.00 33,590.00 1.2M
2023-08-10 33,190.00 34,570.00 33,180.00 34,500.00 1.9M
2023-08-09 33,930.00 34,520.00 33,820.00 33,880.00 1.1M
2023-08-08 34,000.00 34,050.00 33,700.00 33,950.00 0.9M
2023-08-07 33,550.00 34,010.00 33,110.00 33,790.00 1.2M
2023-08-04 33,800.00 34,380.00 33,780.00 34,030.00 1.3M
2023-08-03 34,210.00 34,590.00 34,070.00 34,140.00 1.7M
2023-08-02 35,600.00 35,610.00 34,440.00 34,530.00 2.1M
2023-08-01 35,740.00 36,040.00 35,610.00 35,930.00 1.6M
2023-07-31 35,210.00 36,000.00 35,120.00 35,560.00 2.5M
2023-07-28 34,210.00 34,890.00 33,610.00 34,870.00 2.9M
2023-07-27 34,180.00 35,140.00 34,160.00 34,910.00 1.6M
2023-07-26 34,010.00 34,290.00 33,730.00 34,240.00 1.0M
2023-07-25 34,500.00 34,500.00 33,940.00 34,190.00 1.1M
2023-07-24 34,250.00 34,890.00 34,200.00 34,630.00 1.5M
2023-07-21 34,150.00 34,170.00 33,520.00 33,860.00 1.4M
2023-07-20 34,690.00 34,810.00 34,130.00 34,160.00 1.3M
2023-07-19 34,540.00 34,840.00 34,290.00 34,740.00 1.4M
2023-07-18 34,640.00 34,880.00 34,090.00 34,260.00 1.7M
2023-07-14 35,780.00 36,480.00 34,570.00 34,710.00 4.2M
2023-07-13 35,110.00 35,530.00 34,980.00 35,450.00 1.3M
2023-07-12 34,940.00 35,040.00 34,510.00 34,860.00 1.4M
2023-07-11 34,860.00 34,970.00 34,350.00 34,630.00 1.1M
2023-07-10 34,490.00 35,080.00 34,190.00 34,650.00 2.0M
2023-07-07 34,250.00 35,040.00 34,230.00 34,560.00 1.8M
2023-07-06 35,500.00 35,540.00 34,620.00 34,830.00 1.7M
2023-07-05 35,800.00 35,930.00 35,450.00 35,700.00 1.9M
2023-07-04 36,500.00 36,690.00 36,290.00 36,630.00 1.2M
2023-07-03 36,980.00 37,080.00 36,500.00 36,890.00 1.2M
2023-06-30 36,010.00 36,830.00 35,870.00 36,720.00 1.5M
2023-06-29 36,350.00 36,850.00 36,150.00 36,150.00 1.5M
2023-06-28 36,010.00 36,330.00 35,650.00 36,330.00 1.5M
2023-06-27 35,750.00 35,880.00 35,350.00 35,750.00 1.1M
2023-06-26 35,840.00 36,190.00 35,320.00 35,790.00 1.1M
2023-06-23 37,180.00 37,360.00 35,620.00 36,020.00 2.0M
2023-06-22 37,060.00 37,450.00 36,840.00 36,900.00 1.2M
2023-06-21 36,800.00 37,450.00 36,550.00 37,210.00 1.4M
2023-06-20 36,690.00 37,200.00 36,400.00 37,020.00 1.3M
2023-06-19 37,510.00 37,550.00 36,480.00 36,680.00 1.4M
2023-06-16 36,490.00 37,330.00 36,170.00 37,210.00 1.6M
2023-06-15 36,670.00 37,050.00 36,280.00 36,570.00 1.7M
2023-06-14 36,480.00 37,260.00 36,110.00 36,940.00 2.1M
2023-06-13 35,190.00 35,880.00 35,020.00 35,800.00 1.4M
2023-06-12 35,330.00 35,380.00 34,620.00 34,790.00 1.2M
2023-06-09 34,490.00 35,430.00 34,320.00 35,280.00 2.9M
2023-06-08 34,320.00 34,500.00 33,490.00 33,730.00 1.6M
2023-06-07 34,840.00 35,270.00 34,000.00 34,010.00 2.0M
2023-06-06 33,920.00 34,890.00 33,870.00 34,750.00 1.4M
2023-06-05 33,450.00 34,160.00 33,210.00 34,160.00 1.4M
2023-06-02 32,800.00 32,980.00 32,510.00 32,890.00 1.0M
2023-06-01 32,730.00 32,930.00 32,360.00 32,730.00 1.0M
2023-05-31 32,880.00 33,060.00 32,420.00 32,680.00 2.2M
2023-05-30 32,980.00 33,530.00 32,960.00 33,310.00 1.1M
2023-05-29 34,000.00 34,000.00 32,970.00 33,050.00 1.5M
2023-05-26 33,060.00 33,290.00 32,910.00 33,110.00 0.9M
2023-05-25 33,090.00 33,230.00 32,870.00 33,160.00 1.0M
2023-05-24 33,950.00 34,090.00 33,220.00 33,300.00 1.6M
2023-05-23 34,320.00 34,700.00 33,770.00 34,300.00 1.8M
2023-05-22 33,730.00 34,070.00 33,390.00 34,070.00 1.4M
2023-05-19 33,820.00 34,290.00 33,500.00 34,090.00 1.5M
2023-05-18 33,590.00 34,050.00 33,300.00 33,360.00 1.3M
2023-05-17 32,520.00 33,060.00 32,430.00 32,990.00 1.2M
2023-05-16 32,180.00 32,570.00 32,110.00 32,270.00 1.2M
2023-05-15 31,940.00 32,190.00 31,710.00 31,950.00 0.8M
2023-05-12 31,100.00 31,740.00 31,070.00 31,640.00 1.5M
2023-05-11 31,070.00 31,220.00 30,820.00 31,140.00 0.8M
2023-05-10 31,010.00 31,190.00 30,930.00 31,050.00 0.8M
2023-05-09 30,930.00 31,140.00 30,810.00 30,870.00 1.0M
2023-05-08 31,860.00 31,860.00 30,970.00 30,970.00 1.3M
2023-05-02 32,480.00 32,580.00 31,950.00 31,970.00 1.0M
2023-05-01 32,300.00 32,490.00 32,100.00 32,100.00 0.9M
2023-04-28 32,000.00 32,090.00 31,600.00 32,010.00 1.3M
2023-04-27 31,610.00 31,910.00 31,600.00 31,780.00 0.9M
2023-04-26 31,770.00 32,080.00 31,640.00 31,720.00 1.0M
2023-04-25 32,080.00 32,300.00 31,720.00 31,970.00 0.9M
2023-04-24 32,020.00 32,220.00 31,800.00 31,870.00 0.9M
2023-04-21 32,500.00 32,500.00 31,970.00 31,970.00 1.1M
2023-04-20 32,200.00 32,680.00 32,140.00 32,550.00 1.3M
2023-04-19 32,120.00 32,430.00 31,900.00 32,100.00 1.5M
2023-04-18 31,950.00 32,290.00 31,470.00 32,120.00 1.9M
2023-04-17 32,900.00 32,940.00 31,810.00 31,950.00 2.0M
2023-04-14 32,370.00 33,220.00 31,980.00 32,840.00 4.8M
2023-04-13 29,440.00 30,270.00 29,390.00 30,270.00 1.6M
2023-04-12 29,705.00 29,900.00 29,510.00 29,635.00 1.0M
2023-04-11 29,810.00 30,190.00 29,580.00 29,795.00 1.7M
2023-04-10 29,260.00 29,610.00 29,235.00 29,535.00 0.8M
2023-04-07 29,350.00 29,380.00 28,905.00 29,065.00 0.7M
2023-04-06 29,350.00 29,610.00 28,975.00 29,085.00 1.5M
2023-04-05 29,795.00 30,040.00 29,280.00 29,395.00 1.6M
2023-04-04 29,365.00 30,020.00 29,335.00 29,970.00 1.6M
2023-04-03 29,070.00 29,670.00 29,070.00 29,665.00 1.6M
2023-03-31 28,650.00 28,995.00 28,560.00 28,880.00 2.3M
2023-03-30 28,500.00 28,700.00 28,335.00 28,700.00 1.1M
2023-03-29 28,000.00 28,445.00 27,935.00 28,355.00 1.2M
2023-03-28 27,870.00 28,020.00 27,725.00 27,975.00 0.8M
2023-03-27 27,520.00 27,755.00 27,385.00 27,645.00 0.8M
2023-03-24 27,540.00 27,580.00 27,180.00 27,370.00 1.1M
2023-03-23 27,620.00 27,740.00 27,315.00 27,650.00 1.0M
2023-03-22 27,605.00 27,995.00 27,375.00 27,870.00 1.4M
2023-03-20 27,985.00 28,155.00 27,310.00 27,395.00 1.0M
2023-03-17 28,225.00 28,250.00 27,560.00 27,985.00 1.1M
2023-03-16 27,495.00 27,730.00 27,250.00 27,725.00 1.3M
2023-03-15 28,385.00 28,390.00 27,790.00 27,940.00 1.1M
2023-03-14 28,500.00 28,740.00 28,215.00 28,420.00 1.5M
2023-03-13 28,615.00 28,935.00 28,400.00 28,850.00 1.1M
2023-03-10 28,950.00 29,010.00 28,625.00 28,735.00 2.8M
2023-03-09 29,765.00 29,800.00 29,070.00 29,235.00 1.3M
2023-03-08 29,110.00 29,510.00 28,860.00 29,485.00 1.4M
2023-03-07 28,600.00 29,125.00 28,570.00 28,960.00 1.4M
2023-03-06 28,700.00 28,945.00 28,445.00 28,655.00 1.5M
2023-03-03 27,620.00 28,325.00 27,475.00 28,200.00 2.4M
2023-03-02 26,900.00 27,590.00 26,820.00 27,150.00 2.0M
2023-03-01 26,530.00 26,920.00 26,410.00 26,600.00 1.5M
2023-02-28 26,900.00 27,130.00 26,790.00 26,900.00 1.1M
2023-02-27 26,485.00 27,000.00 26,460.00 26,735.00 0.8M
2023-02-24 26,566.60 26,823.30 26,370.00 26,730.00 1.2M
2023-02-22 27,000.00 27,016.60 26,616.60 26,683.30 1.5M
2023-02-21 27,420.00 27,556.60 27,123.30 27,180.00 1.1M
2023-02-20 27,510.00 27,676.60 27,463.30 27,556.60 0.9M
2023-02-17 27,513.30 27,810.00 27,490.00 27,630.00 1.4M
2023-02-16 27,580.00 27,883.30 27,513.30 27,773.30 1.7M
2023-02-15 27,323.30 27,460.00 27,150.00 27,300.00 1.3M
2023-02-14 27,333.30 27,396.60 27,093.30 27,180.00 1.2M
2023-02-13 27,003.30 27,036.60 26,746.60 26,900.00 1.4M
2023-02-10 27,540.00 27,680.00 27,120.00 27,206.60 2.9M
2023-02-09 26,976.60 27,263.30 26,870.00 27,166.60 1.5M
2023-02-08 27,366.60 27,490.00 27,043.30 27,163.30 1.9M
2023-02-07 27,603.30 27,916.60 27,460.00 27,520.00 1.5M
2023-02-06 27,366.60 27,750.00 27,160.00 27,663.30 2.2M
2023-02-03 26,833.30 27,110.00 26,723.30 26,870.00 1.8M
2023-02-02 26,170.00 26,673.30 26,063.30 26,653.30 2.2M
2023-02-01 26,300.00 26,383.30 25,933.30 25,996.60 1.5M
2023-01-31 26,133.30 26,303.30 25,996.60 26,140.00 1.5M
2023-01-30 26,100.00 26,333.30 25,953.30 26,243.30 1.4M
2023-01-27 25,720.00 26,173.30 25,613.30 26,173.30 1.9M
2023-01-26 25,890.00 26,000.00 25,653.30 25,776.60 1.6M
2023-01-25 25,566.60 25,996.60 25,553.30 25,813.30 1.7M
2023-01-24 26,043.30 26,210.00 25,770.00 25,770.00 2.4M
2023-01-23 25,496.60 25,826.60 25,386.60 25,816.60 2.3M
2023-01-20 24,680.00 25,146.60 24,640.00 25,146.60 1.6M
2023-01-19 25,163.30 25,440.00 24,800.00 24,913.30 2.4M
2023-01-18 24,770.00 25,366.60 24,433.30 25,360.00 3.3M
2023-01-17 24,360.00 24,876.60 24,333.30 24,683.30 2.3M
2023-01-16 23,926.60 24,283.30 23,690.00 24,016.60 2.8M
2023-01-13 25,633.30 25,743.30 24,186.60 24,496.60 6.6M
2023-01-12 27,033.30 27,146.60 26,583.30 26,613.30 1.7M
2023-01-11 27,066.60 27,263.30 26,993.30 27,150.00 2.2M
2023-01-10 26,633.30 26,866.60 26,456.60 26,770.00 1.8M
2023-01-06 26,656.60 26,810.00 26,420.00 26,510.00 2.0M
2023-01-05 26,796.60 26,883.30 26,510.00 26,550.00 1.8M
2023-01-04 26,516.60 26,760.00 26,170.00 26,510.00 2.4M