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
2023-12-29 1,099.00 1,107.00 1,071.50 1,100.00 0.1M
2023-12-28 1,060.00 1,096.00 1,047.50 1,091.50 0.1M
2023-12-27 1,035.00 1,114.00 1,034.00 1,089.00 0.2M
2023-12-26 1,007.50 1,033.00 997.00 1,031.50 0.1M
2023-12-25 985.00 1,012.00 961.50 1,007.50 0.0M
2023-12-22 1,007.50 1,014.00 964.00 978.00 0.1M
2023-12-21 1,050.00 1,059.00 998.50 1,010.00 0.1M
2023-12-20 1,062.50 1,099.00 1,044.50 1,066.00 0.3M
2023-12-19 930.50 1,039.50 930.50 1,037.50 0.4M
2023-12-18 891.00 917.00 866.00 913.50 0.1M
2023-12-15 841.00 872.00 841.00 855.50 0.0M
2023-12-14 822.50 869.00 820.00 845.50 0.1M
2023-12-13 827.50 839.00 775.50 800.00 0.2M
2023-12-12 910.00 911.00 808.00 825.00 0.3M
2023-12-11 902.50 924.50 872.00 898.00 0.1M
2023-12-08 916.50 928.00 898.00 911.50 0.1M
2023-12-07 905.00 944.50 905.00 936.50 0.1M
2023-12-06 907.50 949.00 892.00 916.00 0.1M
2023-12-05 888.50 924.00 888.50 914.00 0.0M
2023-12-04 874.50 907.50 870.00 894.50 0.0M
2023-12-01 935.00 935.00 861.50 865.50 0.1M
2023-11-30 904.50 924.00 890.50 924.00 0.0M
2023-11-29 870.50 896.50 866.50 896.50 0.0M
2023-11-28 865.00 887.00 860.50 869.50 0.0M
2023-11-27 856.00 894.00 851.00 870.50 0.0M
2023-11-24 917.50 920.00 865.00 873.50 0.1M
2023-11-22 914.50 914.50 884.00 909.00 0.1M
2023-11-21 900.00 938.50 873.00 927.00 0.2M
2023-11-20 903.50 906.50 866.50 880.50 0.2M
2023-11-17 961.00 1,010.50 853.00 906.00 1.6M
2023-11-16 890.00 890.00 890.00 890.00 0.0M
2023-11-15 740.00 740.00 740.00 740.00 0.0M
2023-11-14 616.50 616.50 577.50 590.00 0.0M
2023-11-13 609.00 614.50 570.00 587.50 0.0M
2023-11-10 625.00 625.00 605.50 607.50 0.0M
2023-11-09 610.00 631.00 610.00 621.50 0.0M
2023-11-08 625.00 632.50 603.50 609.00 0.0M
2023-11-07 612.00 620.00 609.00 611.50 0.0M
2023-11-06 598.50 619.50 596.00 612.00 0.0M
2023-11-02 571.00 580.00 562.50 580.00 0.0M
2023-11-01 589.50 589.50 558.00 561.50 0.0M
2023-10-31 559.00 580.00 550.00 580.00 0.0M
2023-10-30 557.00 567.50 557.00 564.00 0.0M
2023-10-27 551.50 570.00 538.50 570.00 0.0M
2023-10-26 570.00 579.00 548.50 551.00 0.0M
2023-10-25 559.50 594.00 541.50 571.50 0.0M
2023-10-24 519.50 550.00 502.00 550.00 0.1M
2023-10-23 560.00 561.00 515.50 520.50 0.0M
2023-10-20 559.50 560.50 535.00 560.50 0.0M
2023-10-19 571.50 571.50 554.00 567.00 0.0M
2023-10-18 565.00 572.50 559.00 571.50 0.0M
2023-10-17 547.50 565.00 546.00 565.00 0.0M
2023-10-16 544.00 549.50 520.50 547.50 0.1M
2023-10-13 596.00 596.00 548.50 553.50 0.1M
2023-10-12 583.50 634.00 563.50 596.50 0.1M
2023-10-11 587.50 593.50 555.50 572.50 0.1M
2023-10-10 580.50 594.50 560.00 578.50 0.1M
2023-10-06 611.00 622.50 555.50 567.00 0.2M
2023-10-05 622.00 628.00 610.50 619.50 0.0M
2023-10-04 625.00 626.50 613.00 615.00 0.0M
2023-10-03 679.50 679.50 625.00 640.50 0.0M
2023-10-02 725.50 726.50 663.00 671.00 0.1M
2023-09-29 722.50 741.50 722.50 724.50 0.0M
2023-09-28 720.00 750.50 710.50 730.00 0.1M
2023-09-27 691.50 734.50 687.50 719.00 0.5M
2023-09-26 816.00 827.50 815.00 816.50 0.0M
2023-09-25 815.00 822.00 815.00 816.00 0.0M
2023-09-22 840.00 840.00 805.00 815.00 0.0M
2023-09-21 818.50 846.50 815.00 840.00 0.0M
2023-09-20 817.50 825.50 808.50 818.00 0.0M
2023-09-19 800.50 832.00 800.00 822.00 0.0M
2023-09-15 797.00 811.00 797.00 811.00 0.0M
2023-09-14 812.00 817.50 793.50 795.50 0.0M
2023-09-13 818.00 831.50 808.00 817.00 0.0M
2023-09-12 806.50 830.00 801.50 818.00 0.0M
2023-09-11 824.50 831.00 805.00 805.50 0.0M
2023-09-08 820.00 836.00 820.00 824.50 0.0M
2023-09-07 867.00 867.00 824.00 832.00 0.0M
2023-09-06 853.50 863.50 835.50 856.00 0.0M
2023-09-05 847.50 866.50 834.50 840.00 0.0M
2023-09-04 849.00 857.00 836.00 855.00 0.0M
2023-09-01 859.50 859.50 835.50 851.50 0.0M
2023-08-31 864.00 871.00 849.00 860.00 0.0M
2023-08-30 878.50 886.00 863.00 864.00 0.0M
2023-08-29 860.00 889.50 860.00 880.00 0.0M
2023-08-28 860.50 870.00 858.00 867.50 0.0M
2023-08-25 862.50 876.00 850.00 859.00 0.0M
2023-08-24 857.00 869.00 845.50 857.50 0.0M
2023-08-23 868.50 868.50 838.50 863.00 0.0M
2023-08-22 846.00 852.50 838.50 848.50 0.0M
2023-08-21 843.00 861.00 842.50 846.00 0.0M
2023-08-18 850.50 864.00 842.00 849.50 0.0M
2023-08-17 856.00 877.50 840.00 850.50 0.0M
2023-08-16 895.00 895.00 858.50 876.00 0.0M
2023-08-15 939.50 939.50 872.00 897.50 0.1M
2023-08-14 941.50 954.00 928.50 939.50 0.0M
2023-08-10 963.50 963.50 921.00 949.00 0.1M
2023-08-09 940.00 965.00 940.00 954.50 0.0M
2023-08-08 975.00 977.00 940.00 940.00 0.0M
2023-08-07 957.50 995.00 942.50 960.00 0.0M
2023-08-04 946.50 957.50 932.50 957.50 0.0M
2023-08-03 930.00 984.50 930.00 955.50 0.1M
2023-08-02 943.00 950.00 925.00 925.00 0.1M
2023-08-01 938.00 939.50 911.50 932.00 0.0M
2023-07-31 922.50 934.50 890.00 919.00 0.0M
2023-07-28 900.50 924.50 898.50 922.50 0.0M
2023-07-27 897.50 920.00 897.50 905.00 0.0M
2023-07-26 896.00 906.50 890.50 900.00 0.0M
2023-07-25 892.50 903.00 888.00 900.00 0.0M
2023-07-24 896.00 912.50 883.00 900.00 0.0M
2023-07-21 921.50 924.00 895.00 895.50 0.0M
2023-07-20 923.50 940.00 899.00 930.50 0.1M
2023-07-19 915.00 939.00 910.50 929.00 0.1M
2023-07-18 877.00 905.50 867.50 903.50 0.0M
2023-07-14 914.50 914.50 874.00 877.00 0.0M
2023-07-13 929.00 929.00 891.00 895.50 0.0M
2023-07-12 884.00 915.00 882.00 915.00 0.0M
2023-07-11 885.50 902.00 853.00 864.00 0.0M
2023-07-10 900.50 902.00 885.00 885.50 0.0M
2023-07-07 875.00 896.00 860.00 888.00 0.0M
2023-07-06 931.50 933.00 879.50 891.50 0.0M
2023-07-05 933.50 960.00 910.00 944.00 0.1M
2023-07-04 898.50 931.50 885.00 922.50 0.1M
2023-07-03 821.50 921.00 804.50 882.50 0.1M
2023-06-30 819.00 822.00 806.50 821.50 0.0M
2023-06-29 829.50 829.50 812.00 819.00 0.0M
2023-06-28 840.50 840.50 808.00 820.00 0.0M
2023-06-27 830.00 830.00 820.00 824.50 0.0M
2023-06-26 845.00 845.00 822.00 836.50 0.0M
2023-06-23 865.50 868.50 845.00 845.50 0.0M
2023-06-22 868.00 868.00 855.00 861.00 0.0M
2023-06-21 865.50 871.00 857.50 865.00 0.0M
2023-06-20 844.00 863.00 840.00 860.50 0.0M
2023-06-19 843.50 866.50 835.50 851.50 0.0M
2023-06-16 811.50 844.00 811.50 837.00 0.0M
2023-06-15 841.00 845.00 815.50 819.00 0.0M
2023-06-14 835.00 845.00 835.00 836.50 0.0M
2023-06-13 827.00 844.00 827.00 836.00 0.0M
2023-06-12 803.00 827.50 803.00 823.50 0.0M
2023-06-09 817.50 817.50 790.00 805.00 0.0M
2023-06-08 821.50 832.00 805.00 805.50 0.0M
2023-06-07 837.00 842.00 810.00 825.50 0.0M
2023-06-06 835.00 843.00 832.50 843.00 0.0M
2023-06-05 839.50 851.50 837.00 844.50 0.0M
2023-06-02 835.50 852.50 835.50 839.50 0.0M
2023-06-01 837.00 855.50 835.50 836.00 0.0M
2023-05-31 839.50 855.00 835.50 845.50 0.0M
2023-05-30 815.50 850.00 813.00 850.00 0.0M
2023-05-29 872.50 872.50 812.00 824.00 0.0M
2023-05-26 881.50 881.50 851.00 856.00 0.0M
2023-05-25 890.00 890.00 872.00 872.50 0.0M
2023-05-24 874.50 912.50 874.50 892.50 0.0M
2023-05-23 890.00 895.00 873.50 880.00 0.0M
2023-05-22 877.00 899.50 877.00 893.50 0.0M
2023-05-19 887.50 896.50 876.00 876.00 0.0M
2023-05-18 899.50 901.00 883.00 897.00 0.0M
2023-05-17 864.00 910.00 864.00 883.00 0.1M
2023-05-16 888.50 890.00 848.00 864.50 0.0M
2023-05-15 870.00 888.50 863.00 868.50 0.0M
2023-05-12 862.50 893.50 862.50 870.00 0.0M
2023-05-11 859.00 893.00 859.00 862.00 0.0M
2023-05-10 869.00 877.00 850.50 860.00 0.0M
2023-05-09 847.00 925.00 842.50 872.50 0.1M
2023-05-08 816.50 836.50 816.50 836.00 0.0M
2023-05-02 805.00 816.50 801.50 816.50 0.0M
2023-05-01 787.50 834.00 787.50 815.00 0.0M
2023-04-28 790.00 790.00 763.00 787.50 0.0M
2023-04-27 799.00 800.50 786.50 786.50 0.0M
2023-04-26 797.50 812.00 797.50 799.00 0.0M
2023-04-25 801.00 819.00 797.50 801.50 0.0M
2023-04-24 806.00 819.00 800.50 800.50 0.0M
2023-04-21 841.50 842.50 804.50 808.50 0.1M
2023-04-20 848.50 854.50 842.50 846.50 0.0M
2023-04-19 843.00 850.00 840.00 846.00 0.0M
2023-04-18 844.50 863.50 840.50 843.00 0.0M
2023-04-17 867.00 867.00 842.50 850.00 0.0M
2023-04-14 839.50 863.50 839.50 859.00 0.0M
2023-04-13 850.00 850.00 833.50 849.50 0.0M
2023-04-12 852.00 858.00 845.00 846.50 0.0M
2023-04-11 845.00 866.00 845.00 852.00 0.0M
2023-04-10 851.00 867.50 847.00 847.00 0.0M
2023-04-07 879.00 882.00 830.50 844.50 0.1M
2023-04-06 910.00 912.00 875.50 879.50 0.0M
2023-04-05 939.00 940.00 911.00 911.50 0.0M
2023-04-04 945.50 945.50 936.00 937.50 0.0M
2023-04-03 965.00 975.00 951.00 951.00 0.0M
2023-03-31 955.00 960.00 941.00 945.00 0.0M
2023-03-30 950.00 973.50 950.00 950.00 0.0M
2023-03-29 936.50 956.00 935.00 950.00 0.0M
2023-03-28 972.50 973.00 935.00 939.50 0.1M
2023-03-27 996.50 1,005.50 972.50 972.50 0.0M
2023-03-24 977.50 1,013.00 965.50 996.50 0.1M
2023-03-23 984.50 985.50 969.00 980.00 0.0M
2023-03-22 1,005.50 1,036.00 996.00 998.00 0.1M
2023-03-20 1,007.50 1,048.50 992.00 992.00 0.1M
2023-03-17 960.50 1,028.50 960.00 997.00 0.1M
2023-03-16 971.00 979.50 956.00 957.00 0.0M
2023-03-15 996.00 1,007.50 991.00 991.00 0.0M
2023-03-14 988.50 1,018.50 977.50 977.50 0.1M
2023-03-13 990.00 1,007.50 975.50 979.50 0.1M
2023-03-10 1,007.50 1,055.50 995.00 1,017.50 0.1M
2023-03-09 1,017.50 1,017.50 990.00 1,008.00 0.1M
2023-03-08 999.50 1,030.00 982.00 1,013.00 0.1M
2023-03-07 984.00 1,010.00 975.00 988.50 0.1M
2023-03-06 941.00 986.00 941.00 971.00 0.1M
2023-03-03 928.50 930.50 915.00 918.00 0.0M
2023-03-02 926.00 942.50 925.00 928.00 0.0M
2023-03-01 949.00 974.50 931.00 932.00 0.0M
2023-02-28 922.50 956.00 922.50 942.00 0.0M
2023-02-27 919.00 929.50 916.50 922.50 0.0M
2023-02-24 933.50 933.50 917.50 932.50 0.0M
2023-02-22 957.50 957.50 925.50 931.00 0.1M
2023-02-21 956.50 980.00 956.50 961.00 0.0M
2023-02-20 950.00 973.50 942.00 956.50 0.0M
2023-02-17 974.50 986.00 940.00 951.00 0.2M
2023-02-16 1,004.00 1,014.00 977.50 979.00 0.1M
2023-02-15 1,045.00 1,062.50 999.00 1,004.00 0.2M
2023-02-14 1,073.00 1,100.00 1,059.00 1,095.00 0.3M
2023-02-13 1,055.00 1,062.00 1,035.00 1,048.00 0.1M
2023-02-10 1,038.50 1,050.50 1,026.00 1,026.00 0.0M
2023-02-09 1,007.00 1,038.00 1,005.00 1,027.00 0.0M
2023-02-08 1,000.00 1,015.00 988.00 1,007.00 0.1M
2023-02-07 1,028.50 1,028.50 1,001.00 1,002.00 0.1M
2023-02-06 1,034.00 1,038.00 1,021.00 1,024.50 0.0M
2023-02-03 1,050.50 1,069.50 1,032.50 1,034.00 0.1M
2023-02-02 1,030.00 1,049.00 1,010.50 1,043.50 0.1M
2023-02-01 1,031.00 1,057.00 1,027.50 1,028.00 0.1M
2023-01-31 1,041.50 1,045.50 1,026.00 1,027.50 0.1M
2023-01-30 1,039.50 1,052.50 1,035.50 1,042.50 0.1M
2023-01-27 1,032.50 1,056.00 1,032.50 1,035.50 0.1M
2023-01-26 1,045.50 1,057.50 1,029.00 1,030.50 0.1M
2023-01-25 1,038.00 1,055.50 1,025.50 1,046.00 0.1M
2023-01-24 1,056.00 1,063.00 1,037.00 1,039.50 0.3M
2023-01-23 1,126.00 1,129.50 1,076.00 1,091.00 0.2M
2023-01-20 1,113.00 1,121.00 1,086.50 1,114.00 0.1M
2023-01-19 1,102.50 1,112.50 1,099.50 1,099.50 0.2M
2023-01-18 1,144.50 1,150.00 1,101.00 1,101.50 0.2M
2023-01-17 1,181.00 1,190.00 1,151.00 1,157.50 0.0M
2023-01-16 1,198.00 1,200.00 1,166.50 1,197.50 0.0M
2023-01-13 1,209.00 1,220.00 1,190.00 1,198.00 0.0M
2023-01-12 1,261.00 1,273.00 1,200.00 1,206.50 0.0M
2023-01-11 1,345.50 1,373.50 1,235.00 1,255.00 0.1M
2023-01-10 1,158.00 1,325.00 1,125.50 1,295.50 0.1M
2023-01-06 1,178.00 1,249.50 1,150.00 1,233.00 0.0M
2023-01-05 1,223.00 1,245.50 1,175.00 1,190.50 0.0M
2023-01-04 1,278.00 1,354.50 1,205.50 1,223.50 0.1M