Fisco Ltd

3807
🏛️ 日本 →
145.00
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
2021-12-30 199.00 202.00 196.00 199.00 0.4M
2021-12-29 191.00 199.00 191.00 199.00 0.4M
2021-12-28 197.00 197.00 193.00 195.00 0.4M
2021-12-27 197.00 199.00 195.00 195.00 0.2M
2021-12-24 197.00 200.00 197.00 197.00 0.3M
2021-12-23 194.00 203.00 194.00 197.00 0.5M
2021-12-22 193.00 195.00 191.00 193.00 0.2M
2021-12-21 195.00 197.00 192.00 193.00 0.3M
2021-12-20 194.00 198.00 193.00 194.00 0.2M
2021-12-17 196.00 199.00 194.00 194.00 0.2M
2021-12-16 197.00 201.00 196.00 198.00 0.3M
2021-12-15 195.00 197.00 194.00 194.00 0.3M
2021-12-14 199.00 199.00 192.00 195.00 0.3M
2021-12-13 195.00 199.00 192.00 199.00 0.4M
2021-12-10 196.00 197.00 192.00 192.00 0.2M
2021-12-09 198.00 199.00 196.00 197.00 0.2M
2021-12-08 193.00 198.00 193.00 198.00 0.3M
2021-12-07 191.00 193.00 189.00 193.00 0.2M
2021-12-06 185.00 189.00 185.00 187.00 0.3M
2021-12-03 182.00 188.00 181.00 188.00 0.3M
2021-12-02 184.00 188.00 182.00 182.00 0.3M
2021-12-01 185.00 192.00 181.00 189.00 0.5M
2021-11-30 191.00 194.00 186.00 186.00 0.4M
2021-11-29 190.00 196.00 186.00 188.00 0.6M
2021-11-26 198.00 199.00 192.00 195.00 0.5M
2021-11-25 198.00 202.00 197.00 197.00 0.3M
2021-11-24 200.00 201.00 197.00 199.00 0.3M
2021-11-22 194.00 202.00 192.00 202.00 0.5M
2021-11-19 197.00 197.00 193.00 194.00 0.4M
2021-11-18 201.00 201.00 195.00 198.00 0.5M
2021-11-17 205.00 206.00 200.00 201.00 0.5M
2021-11-16 201.00 210.00 201.00 207.00 0.8M
2021-11-15 195.00 203.00 195.00 203.00 0.8M
2021-11-12 200.00 206.00 200.00 203.00 0.7M
2021-11-11 198.00 203.00 196.00 199.00 0.4M
2021-11-10 206.00 208.00 198.00 199.00 1.1M
2021-11-09 213.00 215.00 205.00 208.00 2.0M
2021-11-08 202.00 213.00 201.00 205.00 1.3M
2021-11-05 200.00 202.00 198.00 202.00 0.3M
2021-11-04 202.00 205.00 200.00 202.00 0.5M
2021-11-02 197.00 204.00 197.00 202.00 0.7M
2021-11-01 192.00 197.00 191.00 197.00 0.5M
2021-10-29 192.00 193.00 188.00 189.00 0.4M
2021-10-28 190.00 192.00 187.00 192.00 0.4M
2021-10-27 195.00 196.00 191.00 191.00 0.5M
2021-10-26 199.00 202.00 195.00 196.00 0.8M
2021-10-25 192.00 206.00 190.00 197.00 2.1M
2021-10-22 192.00 196.00 188.00 194.00 0.6M
2021-10-21 202.00 204.00 193.00 193.00 0.8M
2021-10-20 209.00 213.00 197.00 198.00 2.5M
2021-10-19 201.00 204.00 199.00 202.00 0.3M
2021-10-18 205.00 205.00 200.00 202.00 0.6M
2021-10-15 194.00 201.00 193.00 200.00 0.6M
2021-10-14 193.00 197.00 190.00 196.00 0.4M
2021-10-13 198.00 198.00 191.00 191.00 0.5M
2021-10-12 204.00 204.00 197.00 197.00 0.6M
2021-10-11 196.00 204.00 194.00 204.00 0.7M
2021-10-08 192.00 198.00 191.00 196.00 0.4M
2021-10-07 196.00 200.00 191.00 192.00 0.8M
2021-10-06 194.00 197.00 188.00 189.00 0.7M
2021-10-05 193.00 195.00 186.00 191.00 0.6M
2021-10-04 198.00 200.00 191.00 191.00 0.5M
2021-10-01 194.00 200.00 193.00 196.00 0.4M
2021-09-30 200.00 201.00 195.00 197.00 0.6M
2021-09-29 205.00 208.00 200.00 201.00 0.6M
2021-09-28 208.00 211.00 204.00 209.00 0.4M
2021-09-27 207.00 212.00 206.00 207.00 0.3M
2021-09-24 205.00 213.00 205.00 208.00 0.7M
2021-09-22 209.00 213.00 202.00 202.00 0.9M
2021-09-21 209.00 215.00 207.00 212.00 0.8M
2021-09-17 211.00 221.00 211.00 217.00 0.9M
2021-09-16 219.00 221.00 212.00 213.00 0.8M
2021-09-15 216.00 223.00 213.00 220.00 1.1M
2021-09-14 222.00 223.00 218.00 220.00 0.8M
2021-09-13 216.00 230.00 213.00 225.00 1.9M
2021-09-10 208.00 217.00 207.00 216.00 1.4M
2021-09-09 217.00 220.00 207.00 209.00 2.4M
2021-09-08 217.00 225.00 215.00 222.00 2.0M
2021-09-07 239.00 241.00 220.00 220.00 3.9M
2021-09-06 241.00 252.00 236.00 236.00 4.2M
2021-09-03 250.00 257.00 237.00 246.00 12.9M
2021-09-02 252.00 274.00 235.00 242.00 43.9M
2021-09-01 236.00 236.00 236.00 236.00 0.5M
2021-08-31 183.00 187.00 179.00 186.00 0.6M
2021-08-30 171.00 187.00 171.00 186.00 1.3M
2021-08-27 182.00 193.00 171.00 172.00 2.5M
2021-08-26 166.00 179.00 166.00 177.00 1.3M
2021-08-25 164.00 169.00 164.00 166.00 0.3M
2021-08-24 163.00 167.00 162.00 165.00 0.2M
2021-08-23 158.00 163.00 157.00 160.00 0.4M
2021-08-20 156.00 159.00 153.00 154.00 0.3M
2021-08-19 161.00 163.00 157.00 157.00 0.3M
2021-08-18 157.00 165.00 157.00 163.00 0.4M
2021-08-17 168.00 170.00 162.00 162.00 0.3M
2021-08-16 173.00 173.00 166.00 167.00 0.6M
2021-08-13 178.00 178.00 169.00 174.00 0.6M
2021-08-12 174.00 178.00 173.00 178.00 0.2M
2021-08-11 177.00 177.00 173.00 173.00 0.3M
2021-08-10 171.00 177.00 171.00 177.00 0.3M
2021-08-06 166.00 170.00 166.00 169.00 0.2M
2021-08-05 172.00 172.00 165.00 166.00 0.4M
2021-08-04 177.00 177.00 169.00 172.00 0.3M
2021-08-03 179.00 181.00 177.00 179.00 0.1M
2021-08-02 178.00 181.00 178.00 179.00 0.1M
2021-07-30 182.00 182.00 177.00 181.00 0.2M
2021-07-29 178.00 185.00 178.00 183.00 0.2M
2021-07-28 187.00 188.00 177.00 177.00 0.4M
2021-07-27 188.00 189.00 185.00 186.00 0.2M
2021-07-26 186.00 190.00 182.00 190.00 0.5M
2021-07-21 179.00 187.00 178.00 187.00 0.4M
2021-07-20 177.00 179.00 176.00 179.00 0.1M
2021-07-19 181.00 181.00 177.00 179.00 0.1M
2021-07-16 178.00 183.00 178.00 181.00 0.1M
2021-07-15 180.00 182.00 178.00 179.00 0.1M
2021-07-14 181.00 182.00 180.00 181.00 0.1M
2021-07-13 181.00 182.00 181.00 181.00 0.1M
2021-07-12 179.00 181.00 178.00 180.00 0.1M
2021-07-09 175.00 179.00 172.00 179.00 0.3M
2021-07-08 181.00 181.00 176.00 176.00 0.2M
2021-07-07 180.00 182.00 179.00 181.00 0.2M
2021-07-06 182.00 183.00 180.00 181.00 0.1M
2021-07-05 185.00 185.00 181.00 181.00 0.1M
2021-07-02 185.00 186.00 183.00 183.00 0.1M
2021-07-01 187.00 188.00 183.00 183.00 0.2M
2021-06-30 190.00 191.00 185.00 185.00 0.1M
2021-06-29 191.00 192.00 188.00 191.00 0.1M
2021-06-28 187.00 191.00 187.00 191.00 0.3M
2021-06-25 182.00 188.00 181.00 188.00 0.3M
2021-06-24 184.00 185.00 181.00 181.00 0.1M
2021-06-23 183.00 187.00 183.00 183.00 0.2M
2021-06-22 179.00 184.00 178.00 183.00 0.1M
2021-06-21 181.00 181.00 175.00 176.00 0.3M
2021-06-18 189.00 189.00 182.00 183.00 0.2M
2021-06-17 190.00 190.00 186.00 188.00 0.1M
2021-06-16 188.00 193.00 187.00 190.00 0.3M
2021-06-15 186.00 188.00 185.00 186.00 0.1M
2021-06-14 184.00 189.00 182.00 186.00 0.2M
2021-06-11 184.00 185.00 183.00 183.00 0.1M
2021-06-10 187.00 187.00 183.00 184.00 0.1M
2021-06-09 184.00 186.00 183.00 184.00 0.1M
2021-06-08 184.00 185.00 182.00 184.00 0.2M
2021-06-07 187.00 187.00 184.00 184.00 0.1M
2021-06-04 188.00 190.00 185.00 185.00 0.3M
2021-06-03 190.00 191.00 189.00 190.00 0.1M
2021-06-02 193.00 193.00 189.00 189.00 0.1M
2021-06-01 190.00 192.00 188.00 192.00 0.2M
2021-05-31 194.00 195.00 188.00 188.00 0.3M
2021-05-28 194.00 197.00 192.00 193.00 0.2M
2021-05-27 196.00 196.00 192.00 192.00 0.2M
2021-05-26 196.00 198.00 195.00 196.00 0.1M
2021-05-25 196.00 199.00 195.00 197.00 0.3M
2021-05-24 195.00 198.00 191.00 192.00 0.3M
2021-05-21 197.00 202.00 195.00 196.00 0.3M
2021-05-20 190.00 198.00 190.00 196.00 0.4M
2021-05-19 192.00 196.00 189.00 194.00 0.4M
2021-05-18 180.00 193.00 180.00 193.00 0.6M
2021-05-17 195.00 196.00 180.00 183.00 0.8M
2021-05-14 187.00 190.00 184.00 188.00 0.4M
2021-05-13 188.00 192.00 185.00 187.00 0.5M
2021-05-12 196.00 200.00 188.00 193.00 0.7M
2021-05-11 205.00 205.00 196.00 198.00 0.3M
2021-05-10 207.00 208.00 201.00 204.00 0.4M
2021-05-07 204.00 205.00 201.00 205.00 0.2M
2021-05-06 198.00 207.00 198.00 205.00 0.5M
2021-04-30 202.00 203.00 195.00 195.00 0.4M
2021-04-28 201.00 202.00 199.00 202.00 0.4M
2021-04-27 207.00 207.00 199.00 201.00 0.5M
2021-04-26 199.00 207.00 199.00 206.00 0.4M
2021-04-23 195.00 203.00 195.00 199.00 0.3M
2021-04-22 195.00 201.00 195.00 200.00 0.4M
2021-04-21 202.00 204.00 192.00 193.00 0.8M
2021-04-20 205.00 207.00 203.00 203.00 0.2M
2021-04-19 202.00 208.00 202.00 205.00 0.4M
2021-04-16 209.00 209.00 204.00 207.00 0.3M
2021-04-15 216.00 216.00 208.00 208.00 0.5M
2021-04-14 214.00 219.00 212.00 216.00 0.6M
2021-04-13 214.00 214.00 210.00 210.00 0.1M
2021-04-12 212.00 214.00 211.00 213.00 0.2M
2021-04-09 212.00 212.00 208.00 209.00 0.2M
2021-04-08 214.00 215.00 209.00 212.00 0.3M
2021-04-07 212.00 217.00 212.00 214.00 0.3M
2021-04-06 214.00 218.00 211.00 212.00 0.4M
2021-04-05 217.00 217.00 212.00 213.00 0.3M
2021-04-02 212.00 218.00 211.00 215.00 0.3M
2021-04-01 212.00 216.00 211.00 211.00 0.3M
2021-03-31 216.00 216.00 211.00 212.00 0.2M
2021-03-30 210.00 214.00 208.00 213.00 0.4M
2021-03-29 216.00 219.00 206.00 206.00 0.7M
2021-03-26 208.00 214.00 207.00 213.00 0.4M
2021-03-25 200.00 208.00 200.00 206.00 0.6M
2021-03-24 212.00 221.00 202.00 204.00 1.3M
2021-03-23 226.00 230.00 218.00 218.00 0.9M
2021-03-22 227.00 232.00 221.00 231.00 0.9M
2021-03-19 232.00 232.00 227.00 230.00 0.9M
2021-03-18 226.00 242.00 223.00 234.00 3.4M
2021-03-17 220.00 223.00 217.00 220.00 1.0M
2021-03-16 230.00 231.00 222.00 222.00 1.0M
2021-03-15 231.00 240.00 227.00 233.00 1.7M
2021-03-12 230.00 233.00 225.00 226.00 0.9M
2021-03-11 221.00 229.00 221.00 227.00 1.0M
2021-03-10 224.00 226.00 218.00 220.00 0.8M
2021-03-09 217.00 227.00 211.00 225.00 1.2M
2021-03-08 217.00 223.00 214.00 215.00 1.0M
2021-03-05 216.00 218.00 209.00 215.00 1.3M
2021-03-04 221.00 231.00 214.00 222.00 1.5M
2021-03-03 228.00 233.00 219.00 224.00 1.8M
2021-03-02 240.00 245.00 230.00 231.00 2.9M
2021-03-01 237.00 238.00 225.00 233.00 1.8M
2021-02-26 256.00 256.00 230.00 237.00 4.7M
2021-02-25 257.00 262.00 249.00 252.00 2.1M
2021-02-24 250.00 267.00 245.00 257.00 5.6M
2021-02-22 284.00 291.00 269.00 274.00 7.4M
2021-02-19 268.00 271.00 248.00 261.00 7.3M
2021-02-18 300.00 325.00 277.00 283.00 23.5M
2021-02-17 286.00 298.00 268.00 280.00 17.6M
2021-02-16 253.00 302.00 252.00 283.00 24.5M
2021-02-15 269.00 277.00 250.00 251.00 9.2M
2021-02-12 236.00 261.00 235.00 249.00 8.3M
2021-02-10 246.00 254.00 228.00 234.00 6.8M
2021-02-09 250.00 299.00 245.00 252.00 33.8M
2021-02-08 207.00 228.00 207.00 226.00 4.0M
2021-02-05 209.00 209.00 205.00 205.00 0.6M
2021-02-04 202.00 208.00 201.00 208.00 0.9M
2021-02-03 202.00 209.00 198.00 203.00 1.0M
2021-02-02 194.00 203.00 193.00 200.00 0.9M
2021-02-01 184.00 196.00 183.00 194.00 0.7M
2021-01-29 195.00 196.00 183.00 184.00 1.2M
2021-01-28 192.00 195.00 189.00 193.00 0.8M
2021-01-27 201.00 202.00 195.00 197.00 1.0M
2021-01-26 201.00 208.00 199.00 204.00 0.9M
2021-01-25 196.00 204.00 195.00 204.00 0.8M
2021-01-22 201.00 202.00 192.00 195.00 1.8M
2021-01-21 205.00 206.00 200.00 205.00 1.1M
2021-01-20 193.00 204.00 191.00 204.00 3.0M
2021-01-19 194.00 194.00 189.00 191.00 1.2M
2021-01-18 185.00 192.00 182.00 192.00 1.3M
2021-01-15 194.00 199.00 184.00 187.00 4.6M
2021-01-14 176.00 220.00 176.00 190.00 20.3M
2021-01-13 172.00 178.00 172.00 174.00 0.5M
2021-01-12 177.00 178.00 172.00 174.00 1.3M
2021-01-08 190.00 193.00 179.00 182.00 3.8M
2021-01-07 183.00 192.00 171.00 183.00 6.9M
2021-01-06 164.00 189.00 162.00 180.00 9.5M
2021-01-05 169.00 170.00 158.00 159.00 1.8M
2021-01-04 190.00 198.00 171.00 174.00 5.5M