FCode Inc

9211
🏛️ 日本 →
2,040.00
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
2022-12-30 1,235.00 1,270.00 1,228.00 1,228.00 0.0M
2022-12-29 1,173.50 1,222.50 1,148.50 1,222.00 0.0M
2022-12-28 1,127.00 1,153.00 1,102.50 1,123.50 0.0M
2022-12-27 1,146.00 1,152.50 1,127.50 1,127.50 0.0M
2022-12-26 1,155.00 1,155.00 1,119.50 1,135.00 0.0M
2022-12-23 1,206.00 1,206.00 1,149.50 1,155.00 0.0M
2022-12-22 1,130.00 1,164.00 1,130.00 1,156.00 0.0M
2022-12-21 1,145.00 1,150.00 1,085.00 1,129.00 0.0M
2022-12-20 1,223.00 1,239.50 1,130.00 1,146.00 0.0M
2022-12-19 1,254.50 1,282.50 1,201.00 1,223.00 0.0M
2022-12-16 1,192.50 1,265.00 1,172.00 1,257.50 0.1M
2022-12-15 1,111.50 1,191.50 1,107.50 1,190.00 0.0M
2022-12-14 1,090.00 1,112.00 1,070.00 1,102.50 0.0M
2022-12-13 1,092.00 1,092.00 1,057.50 1,072.50 0.0M
2022-12-12 1,099.00 1,099.00 1,060.50 1,085.00 0.0M
2022-12-09 1,136.50 1,143.50 1,080.00 1,099.00 0.0M
2022-12-08 1,145.00 1,170.00 1,137.00 1,143.00 0.0M
2022-12-07 1,125.50 1,169.50 1,119.00 1,162.00 0.0M
2022-12-06 1,160.00 1,160.00 1,118.50 1,136.00 0.0M
2022-12-05 1,161.50 1,174.50 1,110.50 1,135.00 0.0M
2022-12-02 1,231.00 1,231.00 1,195.00 1,205.50 0.0M
2022-12-01 1,304.00 1,304.00 1,250.00 1,250.00 0.0M
2022-11-30 1,307.00 1,307.50 1,230.00 1,257.00 0.0M
2022-11-29 1,356.50 1,356.50 1,270.00 1,270.50 0.1M
2022-11-28 1,270.00 1,275.00 1,217.50 1,231.25 0.0M
2022-11-25 1,325.00 1,330.00 1,290.00 1,290.00 0.1M
2022-11-24 1,402.50 1,437.50 1,300.00 1,315.00 0.2M
2022-11-22 1,400.00 1,400.00 1,400.00 1,400.00 0.0M
2022-11-21 1,206.25 1,287.50 1,206.25 1,225.00 0.1M
2022-11-18 1,420.00 1,420.00 1,182.50 1,193.75 0.3M
2022-11-17 1,120.00 1,280.00 1,120.00 1,280.00 0.4M
2022-11-16 1,145.00 1,145.00 1,050.00 1,105.00 0.3M
2022-11-15 1,037.50 1,037.50 933.75 970.00 0.0M
2022-11-14 987.50 1,025.00 986.25 1,013.75 0.0M
2022-11-11 990.00 990.00 972.50 986.25 0.0M
2022-11-10 958.75 958.75 922.50 957.50 0.0M
2022-11-09 956.25 958.75 931.25 958.75 0.0M
2022-11-08 946.25 962.50 935.00 950.00 0.0M
2022-11-07 925.00 925.00 921.25 925.00 0.0M
2022-11-04 925.00 925.00 925.00 925.00 0.0M
2022-11-02 937.50 963.75 937.50 937.50 0.0M
2022-11-01 925.00 971.25 923.75 935.00 0.0M
2022-10-31 1,007.50 1,007.50 923.75 923.75 0.0M
2022-10-28 917.50 920.00 908.75 920.00 0.0M
2022-10-27 922.50 927.50 885.00 911.25 0.0M
2022-10-26 900.00 918.75 900.00 918.75 0.0M
2022-10-25 891.25 891.25 887.50 887.50 0.0M
2022-10-24 891.25 891.25 891.25 891.25 0.0M
2022-10-21 875.00 890.00 875.00 883.75 0.0M
2022-10-20 905.00 907.50 888.75 892.50 0.0M
2022-10-19 885.00 916.25 885.00 888.75 0.0M
2022-10-18 935.00 935.00 897.50 897.50 0.0M
2022-10-17 900.00 900.00 900.00 900.00 0.0M
2022-10-14 900.00 918.75 900.00 903.75 0.0M
2022-10-13 911.25 911.25 891.25 891.25 0.0M
2022-10-12 947.50 947.50 912.50 928.75 0.0M
2022-10-11 920.00 937.50 900.00 916.25 0.0M
2022-10-07 925.00 937.50 923.75 937.50 0.0M
2022-10-06 912.50 938.75 901.25 937.50 0.0M
2022-10-05 975.00 986.25 928.75 930.00 0.0M
2022-10-04 961.25 971.25 951.25 962.50 0.0M
2022-10-03 928.75 955.00 913.75 943.75 0.0M
2022-09-30 963.75 1,025.00 930.00 946.25 0.1M
2022-09-29 820.00 967.50 805.00 967.50 0.1M
2022-09-28 845.00 845.00 792.50 792.50 0.0M
2022-09-27 878.75 878.75 845.00 850.00 0.0M
2022-09-26 876.25 876.25 838.75 843.75 0.0M
2022-09-22 895.00 895.00 880.00 886.25 0.0M
2022-09-21 935.00 947.50 912.50 912.50 0.0M
2022-09-20 956.25 967.50 945.00 952.50 0.0M
2022-09-16 1,008.75 1,025.00 957.50 957.50 0.0M
2022-09-15 986.25 1,000.00 975.00 985.00 0.0M
2022-09-14 930.00 963.75 922.50 942.50 0.0M
2022-09-13 1,008.75 1,008.75 978.75 982.50 0.0M
2022-09-12 980.00 1,002.50 980.00 985.00 0.0M
2022-09-09 945.00 1,022.50 945.00 985.00 0.1M
2022-09-08 932.50 1,050.00 920.00 962.50 0.1M
2022-09-07 895.00 948.75 875.00 897.50 0.0M
2022-09-06 861.25 965.00 808.75 912.50 0.0M
2022-09-05 802.50 826.25 801.25 810.00 0.0M
2022-09-02 862.50 862.50 806.25 806.25 0.0M
2022-09-01 900.00 900.00 863.75 863.75 0.0M
2022-08-31 865.00 895.00 858.75 895.00 0.0M
2022-08-30 837.50 880.00 837.50 865.00 0.0M
2022-08-29 803.75 837.50 803.75 837.50 0.0M
2022-08-26 830.00 853.75 828.75 833.75 0.0M
2022-08-25 862.50 872.50 826.25 831.25 0.0M
2022-08-24 847.50 878.75 841.25 851.25 0.0M
2022-08-23 862.50 881.25 851.25 862.50 0.0M
2022-08-22 907.50 933.75 892.50 895.00 0.1M
2022-08-19 1,027.50 1,112.50 913.75 952.50 0.9M
2022-08-18 812.50 957.50 800.00 957.50 0.2M
2022-08-17 792.50 800.00 772.50 782.50 0.0M
2022-08-16 772.50 798.75 766.25 777.50 0.0M
2022-08-15 823.75 860.00 737.50 777.50 0.1M
2022-08-12 791.25 811.25 753.75 801.25 0.0M
2022-08-10 780.00 780.00 728.75 742.75 0.0M
2022-08-09 791.25 798.75 770.00 772.50 0.0M
2022-08-08 807.50 808.75 783.75 808.75 0.0M
2022-08-05 737.25 813.75 737.25 807.50 0.0M
2022-08-04 728.25 737.50 722.50 737.25 0.0M
2022-08-03 711.25 730.75 711.25 728.25 0.0M
2022-08-02 701.25 723.25 701.25 711.25 0.0M
2022-08-01 697.50 705.00 694.50 699.75 0.0M
2022-07-29 690.75 722.50 690.75 695.00 0.0M
2022-07-28 703.00 704.25 685.00 696.25 0.0M
2022-07-27 685.00 696.25 684.00 691.25 0.0M
2022-07-26 687.25 696.25 685.50 696.25 0.0M
2022-07-25 699.75 699.75 683.75 699.50 0.0M
2022-07-22 715.00 715.00 697.75 699.75 0.0M
2022-07-21 697.75 726.25 697.75 726.25 0.0M
2022-07-20 734.25 734.25 701.00 705.25 0.0M
2022-07-19 693.75 725.00 680.00 712.50 0.0M
2022-07-15 684.50 697.50 684.00 694.25 0.0M
2022-07-14 675.25 697.00 675.25 697.00 0.0M
2022-07-13 682.25 702.25 680.75 686.00 0.0M
2022-07-12 706.25 706.25 687.25 692.75 0.0M
2022-07-11 724.50 724.50 702.75 706.25 0.0M
2022-07-08 718.75 737.50 700.00 700.25 0.0M
2022-07-07 688.50 712.50 688.50 711.25 0.0M
2022-07-06 667.75 700.00 664.00 688.25 0.0M
2022-07-05 677.50 703.75 675.50 692.50 0.0M
2022-07-04 693.75 712.00 675.25 676.75 0.0M
2022-07-01 731.25 731.25 702.25 702.75 0.0M
2022-06-30 747.50 752.50 730.25 730.25 0.0M
2022-06-29 755.00 766.25 752.50 765.00 0.0M
2022-06-28 752.50 776.25 743.75 772.50 0.0M
2022-06-27 766.25 766.25 748.75 752.50 0.0M
2022-06-24 770.00 795.00 770.00 775.00 0.0M
2022-06-23 832.50 832.50 767.50 770.00 0.0M
2022-06-22 737.50 806.25 737.50 803.75 0.0M
2022-06-21 725.00 750.00 701.25 737.50 0.0M
2022-06-20 715.50 740.00 700.75 719.75 0.0M
2022-06-17 704.00 725.00 701.00 703.00 0.0M
2022-06-16 792.50 792.50 741.50 741.50 0.0M
2022-06-15 801.25 801.25 787.50 798.75 0.0M
2022-06-14 760.00 817.50 739.25 800.00 0.0M
2022-06-13 835.00 846.25 795.00 795.00 0.0M
2022-06-10 858.75 871.25 835.00 871.25 0.0M
2022-06-09 920.00 920.00 871.25 876.25 0.0M
2022-06-08 908.75 946.25 878.75 925.00 0.0M
2022-06-07 897.50 908.75 865.00 908.75 0.0M
2022-06-06 833.75 912.50 832.50 898.75 0.1M
2022-06-03 818.75 870.00 813.75 833.75 0.0M
2022-06-02 778.75 806.25 775.00 802.50 0.0M
2022-06-01 828.75 832.50 778.75 778.75 0.0M
2022-05-31 795.00 823.75 765.00 793.75 0.0M
2022-05-30 749.50 796.25 749.50 795.00 0.0M
2022-05-27 783.75 786.25 732.50 745.50 0.0M
2022-05-26 745.00 795.00 745.00 751.25 0.0M
2022-05-25 772.50 772.50 737.50 737.50 0.0M
2022-05-24 810.00 833.75 771.25 771.25 0.0M
2022-05-23 742.50 818.75 742.50 793.75 0.1M
2022-05-20 715.00 744.75 704.25 733.00 0.0M
2022-05-19 728.75 758.75 712.50 712.50 0.0M
2022-05-18 725.00 785.00 725.00 776.25 0.1M
2022-05-17 698.75 732.50 698.75 711.75 0.0M
2022-05-16 808.75 822.50 708.00 723.75 0.1M
2022-05-13 683.50 770.00 683.50 749.75 0.0M
2022-05-12 712.75 712.75 653.75 675.00 0.0M
2022-05-11 687.25 745.50 674.25 721.50 0.0M
2022-05-10 675.00 690.75 646.75 687.25 0.0M
2022-05-09 750.00 750.00 681.75 681.75 0.0M
2022-05-06 712.50 763.75 712.50 750.00 0.0M
2022-05-02 716.75 748.50 716.75 720.25 0.0M
2022-04-28 738.50 739.75 717.50 729.25 0.0M
2022-04-27 735.00 745.25 712.25 738.50 0.1M
2022-04-26 792.50 805.00 762.50 765.00 0.0M
2022-04-25 773.75 815.00 763.75 788.75 0.1M
2022-04-22 787.50 828.75 787.50 807.50 0.1M
2022-04-21 842.50 847.50 800.00 803.75 0.1M
2022-04-20 877.50 922.50 855.00 855.00 0.1M
2022-04-19 875.00 887.50 851.25 870.00 0.1M
2022-04-18 897.50 905.00 857.50 875.00 0.1M
2022-04-15 938.75 963.75 900.00 915.00 0.1M
2022-04-14 901.25 975.00 901.25 973.75 0.2M
2022-04-13 873.75 908.75 866.25 888.75 0.1M
2022-04-12 1,727.50 1,825.00 1,712.50 1,712.50 0.0M
2022-04-11 1,950.00 1,950.00 1,785.00 1,790.00 0.1M
2022-04-08 1,997.50 2,015.00 1,905.00 1,977.50 0.1M
2022-04-07 1,990.00 2,022.50 1,895.00 1,895.00 0.1M
2022-04-06 2,090.00 2,132.50 2,032.50 2,062.50 0.1M
2022-04-05 2,082.50 2,225.00 1,990.00 2,150.00 0.2M
2022-04-04 2,050.00 2,105.00 2,007.50 2,020.00 0.1M
2022-04-01 1,900.00 2,095.00 1,885.00 2,015.00 0.1M
2022-03-31 1,805.00 2,022.50 1,805.00 1,900.00 0.1M
2022-03-30 1,865.00 1,917.50 1,830.00 1,845.00 0.0M
2022-03-29 1,887.50 1,922.50 1,827.50 1,882.50 0.1M
2022-03-28 1,740.00 1,792.50 1,705.00 1,792.50 0.1M
2022-03-25 1,997.50 2,037.50 1,830.00 1,845.00 0.2M
2022-03-24 1,850.00 1,897.50 1,735.00 1,892.50 0.3M
2022-03-23 1,935.00 2,107.50 1,870.00 1,917.50 0.7M
2022-03-22 2,247.50 2,270.00 1,927.50 1,932.50 1.3M
2022-03-18 1,722.50 1,932.50 1,722.50 1,932.50 1.0M
2022-03-17 1,379.50 1,582.50 1,360.00 1,582.50 0.2M
2022-03-16 1,363.50 1,376.00 1,279.00 1,330.50 0.1M
2022-03-15 1,300.00 1,362.50 1,247.50 1,340.00 0.1M
2022-03-14 1,186.00 1,402.00 1,186.00 1,306.50 0.2M
2022-03-11 1,233.50 1,233.50 1,131.50 1,186.00 0.1M
2022-03-10 1,251.50 1,267.50 1,221.00 1,240.50 0.1M
2022-03-09 1,240.00 1,269.00 1,152.50 1,210.00 0.1M
2022-03-08 1,229.50 1,295.50 1,217.00 1,241.00 0.0M
2022-03-07 1,306.00 1,306.00 1,210.00 1,242.00 0.1M
2022-03-04 1,286.50 1,386.00 1,260.00 1,356.00 0.1M
2022-03-03 1,557.50 1,570.00 1,347.00 1,347.00 0.2M
2022-03-02 1,441.00 1,515.00 1,394.00 1,507.50 0.2M
2022-03-01 1,470.00 1,535.00 1,458.00 1,491.00 0.2M
2022-02-28 1,320.00 1,447.50 1,305.00 1,424.50 0.2M
2022-02-25 1,275.00 1,332.00 1,250.50 1,295.00 0.1M
2022-02-24 1,203.00 1,243.50 1,179.50 1,216.50 0.1M
2022-02-22 1,309.50 1,322.00 1,200.00 1,228.00 0.1M
2022-02-21 1,350.00 1,386.00 1,328.00 1,328.00 0.1M
2022-02-18 1,375.50 1,475.00 1,375.50 1,420.00 0.1M
2022-02-17 1,455.50 1,467.00 1,375.00 1,423.00 0.1M
2022-02-16 1,577.50 1,590.00 1,425.50 1,473.50 0.2M
2022-02-15 1,550.00 1,662.50 1,530.00 1,530.00 0.2M
2022-02-14 1,695.00 1,695.00 1,550.00 1,550.00 0.2M
2022-02-10 1,845.00 1,860.00 1,755.00 1,765.00 0.2M
2022-02-09 1,877.50 1,915.00 1,780.00 1,822.50 0.3M
2022-02-08 1,982.50 2,095.00 1,860.00 1,887.50 0.4M
2022-02-07 2,127.50 2,147.50 1,917.50 1,925.00 0.4M
2022-02-04 2,230.00 2,257.50 2,060.00 2,162.50 0.3M
2022-02-03 2,392.50 2,442.50 2,227.50 2,242.50 0.5M
2022-02-02 2,400.00 2,630.00 2,325.00 2,497.50 1.4M
2022-02-01 2,370.00 2,460.00 2,267.50 2,335.00 0.7M
2022-01-31 2,585.00 2,675.00 2,292.50 2,305.00 0.7M
2022-01-28 2,675.00 2,700.00 2,465.00 2,605.00 1.2M
2022-01-27 2,870.00 2,935.00 2,460.00 2,580.00 1.3M
2022-01-26 2,700.00 2,895.00 2,670.00 2,820.00 1.3M
2022-01-25 2,770.00 3,015.00 2,555.00 2,680.00 2.1M
2022-01-24 2,450.00 3,025.00 2,450.00 2,820.00 3.0M
2022-01-21 2,520.00 2,655.00 2,420.00 2,525.00 1.6M
2022-01-20 2,390.00 2,800.00 2,357.50 2,690.00 2.0M
2022-01-19 2,770.00 2,795.00 2,295.00 2,450.00 2.1M
2022-01-18 2,295.00 2,610.00 2,192.50 2,610.00 2.8M
2022-01-17 2,610.00 2,640.00 2,260.00 2,260.00 1.2M
2022-01-14 3,335.00 3,445.00 2,760.00 2,760.00 2.1M
2022-01-13 3,350.00 3,775.00 3,230.00 3,510.00 3.4M
2022-01-12 3,200.00 3,460.00 3,055.00 3,355.00 2.2M
2022-01-11 3,305.00 3,460.00 3,065.00 3,175.00 1.8M
2022-01-07 3,660.00 3,865.00 3,100.00 3,355.00 4.7M
2022-01-06 3,705.00 3,900.00 3,405.00 3,460.00 3.5M
2022-01-05 4,755.00 5,245.00 4,155.00 4,155.00 4.4M
2022-01-04 4,700.00 4,995.00 3,905.00 4,905.00 7.0M