Hyper Inc

3054
🏛️ 日本 →
307.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 306.00 306.00 306.00 306.00 0.7K
09:05 308.00 308.00 308.00 308.00 1.2K
09:10 307.00 307.00 307.00 307.00 0.3K
09:40 307.00 307.00 307.00 307.00 0.1K
09:50 307.00 307.00 307.00 307.00 0.1K
10:00 308.00 308.00 308.00 308.00 2.7K
10:10 309.00 309.00 309.00 309.00 3.2K
10:20 308.00 308.00 308.00 308.00 0.1K
10:40 309.00 309.00 309.00 309.00 0.7K
10:45 309.00 309.00 309.00 309.00 0.3K
10:55 309.00 309.00 309.00 309.00 0.5K
11:00 309.00 309.00 309.00 309.00 0.1K
11:15 308.00 308.00 308.00 308.00 0.1K
11:30 308.00 308.00 308.00 308.00 0.1K
12:30 308.00 308.00 308.00 308.00 0.1K
12:40 309.00 309.00 309.00 309.00 0.1K
13:00 309.00 309.00 309.00 309.00 0.3K
13:40 309.00 309.00 309.00 309.00 0.1K
14:40 308.00 308.00 308.00 308.00 0.2K
15:00 309.00 309.00 309.00 309.00 0.2K
15:05 309.00 309.00 309.00 309.00 0.1K
15:10 308.00 308.00 308.00 308.00 1.7K
15:15 308.00 308.00 308.00 308.00 0.1K
15:30 308.00 308.00 308.00 308.00 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 315.00 315.00 307.00 307.00 0.0M
2025-09-26 311.00 312.00 309.00 309.00 0.0M
2025-09-25 306.00 309.00 306.00 308.00 0.0M
2025-09-24 305.00 307.00 302.00 306.00 0.0M
2025-09-22 306.00 309.00 305.00 305.00 0.0M
2025-09-19 303.00 308.00 303.00 305.00 0.0M
2025-09-18 302.00 305.00 302.00 305.00 0.0M
2025-09-17 303.00 304.00 301.00 304.00 0.0M
2025-09-16 302.00 303.00 301.00 303.00 0.0M
2025-09-12 306.00 306.00 303.00 304.00 0.0M
2025-09-11 305.00 306.00 305.00 305.00 0.0M
2025-09-10 303.00 305.00 303.00 304.00 0.0M
2025-09-09 304.00 308.00 303.00 303.00 0.0M
2025-09-08 303.00 304.00 303.00 304.00 0.0M
2025-09-05 304.00 306.00 303.00 303.00 0.0M
2025-09-04 304.00 305.00 304.00 305.00 0.0M
2025-09-03 304.00 305.00 304.00 305.00 0.0M
2025-09-02 305.00 307.00 304.00 306.00 0.0M
2025-09-01 307.00 307.00 303.00 304.00 0.0M
2025-08-29 306.00 307.00 305.00 306.00 0.0M
2025-08-28 308.00 308.00 305.00 307.00 0.0M
2025-08-27 304.00 307.00 304.00 305.00 0.0M
2025-08-26 307.00 307.00 303.00 303.00 0.0M
2025-08-25 309.00 311.00 306.00 307.00 0.0M
2025-08-22 304.00 308.00 301.00 304.00 0.0M
2025-08-21 304.00 306.00 304.00 304.00 0.0M
2025-08-20 305.00 308.00 305.00 305.00 0.0M
2025-08-19 305.00 307.00 304.00 305.00 0.0M
2025-08-18 302.00 306.00 302.00 306.00 0.0M
2025-08-15 302.00 303.00 301.00 302.00 0.0M
2025-08-14 308.00 308.00 301.00 302.00 0.0M
2025-08-13 310.00 315.00 302.00 306.00 0.1M
2025-08-12 328.00 336.00 325.00 334.00 0.1M
2025-08-08 320.00 328.00 317.00 322.00 0.0M
2025-08-07 320.00 322.00 318.00 320.00 0.0M
2025-08-06 310.00 320.00 310.00 320.00 0.0M
2025-08-05 314.00 314.00 310.00 311.00 0.0M
2025-08-04 308.00 313.00 308.00 311.00 0.0M
2025-08-01 307.00 315.00 306.00 307.00 0.0M
2025-07-31 307.00 307.00 304.00 307.00 0.0M
2025-07-30 306.00 307.00 304.00 304.00 0.0M
2025-07-29 303.00 309.00 303.00 306.00 0.0M
2025-07-28 306.00 306.00 305.00 305.00 0.0M
2025-07-25 303.00 303.00 302.00 303.00 0.0M
2025-07-24 304.00 304.00 301.00 303.00 0.0M
2025-07-23 303.00 304.00 302.00 304.00 0.0M
2025-07-22 305.00 306.00 303.00 304.00 0.0M
2025-07-18 302.00 303.00 300.00 303.00 0.0M
2025-07-17 302.00 303.00 301.00 302.00 0.0M
2025-07-16 302.00 302.00 301.00 301.00 0.0M
2025-07-15 302.00 304.00 302.00 302.00 0.0M
2025-07-14 302.00 304.00 301.00 302.00 0.0M
2025-07-11 300.00 303.00 300.00 301.00 0.0M
2025-07-10 301.00 304.00 301.00 301.00 0.0M
2025-07-09 300.00 302.00 300.00 302.00 0.0M
2025-07-08 299.00 301.00 298.00 301.00 0.0M
2025-07-07 298.00 299.00 297.00 299.00 0.0M
2025-07-04 301.00 301.00 297.00 299.00 0.0M
2025-07-03 298.00 301.00 295.00 301.00 0.0M
2025-07-02 302.00 302.00 296.00 299.00 0.0M
2025-07-01 303.00 307.00 300.00 304.00 0.0M
2025-06-30 303.00 306.00 301.00 302.00 0.0M
2025-06-27 302.00 302.00 298.00 300.00 0.0M
2025-06-26 302.00 302.00 299.00 301.00 0.0M
2025-06-25 301.00 302.00 300.00 302.00 0.0M
2025-06-24 301.00 302.00 300.00 300.00 0.0M
2025-06-23 302.00 302.00 299.00 300.00 0.0M
2025-06-20 298.00 302.00 298.00 302.00 0.0M
2025-06-19 301.00 304.00 299.00 299.00 0.0M
2025-06-18 302.00 304.00 301.00 304.00 0.0M
2025-06-17 301.00 304.00 301.00 302.00 0.0M
2025-06-16 300.00 303.00 299.00 301.00 0.0M
2025-06-13 303.00 303.00 300.00 300.00 0.0M
2025-06-12 302.00 304.00 299.00 303.00 0.0M
2025-06-11 300.00 302.00 299.00 302.00 0.0M
2025-06-10 301.00 301.00 299.00 300.00 0.0M
2025-06-09 301.00 302.00 299.00 301.00 0.0M
2025-06-06 307.00 308.00 301.00 301.00 0.0M
2025-06-05 302.00 308.00 301.00 305.00 0.0M
2025-06-04 309.00 309.00 298.00 302.00 0.0M
2025-06-03 298.00 309.00 298.00 309.00 0.0M
2025-06-02 300.00 301.00 296.00 297.00 0.0M
2025-05-30 302.00 302.00 299.00 302.00 0.0M
2025-05-29 302.00 314.00 299.00 303.00 0.1M
2025-05-28 301.00 304.00 299.00 304.00 0.0M
2025-05-27 306.00 306.00 295.00 299.00 0.0M
2025-05-26 303.00 306.00 302.00 306.00 0.0M
2025-05-23 297.00 302.00 295.00 302.00 0.0M
2025-05-22 295.00 299.00 295.00 298.00 0.0M
2025-05-21 299.00 307.00 295.00 295.00 0.0M
2025-05-20 301.00 303.00 298.00 299.00 0.0M
2025-05-19 298.00 302.00 296.00 301.00 0.0M
2025-05-16 303.00 304.00 287.00 295.00 0.1M
2025-05-15 325.00 335.00 320.00 325.00 0.1M
2025-05-14 314.00 324.00 314.00 321.00 0.0M
2025-05-13 312.00 318.00 312.00 318.00 0.0M
2025-05-12 314.00 315.00 312.00 313.00 0.0M
2025-05-09 306.00 317.00 302.00 316.00 0.0M
2025-05-08 308.00 309.00 306.00 308.00 0.0M
2025-05-07 314.00 314.00 306.00 308.00 0.0M
2025-05-02 316.00 316.00 314.00 316.00 0.0M
2025-05-01 320.00 320.00 311.00 314.00 0.0M
2025-04-30 320.00 321.00 311.00 319.00 0.0M
2025-04-28 323.00 323.00 314.00 314.00 0.0M
2025-04-25 318.00 318.00 312.00 317.00 0.0M
2025-04-24 332.00 332.00 314.00 319.00 0.1M
2025-04-23 318.00 356.00 310.00 324.00 0.4M
2025-04-22 287.00 355.00 287.00 310.00 1.6M
2025-04-21 294.00 296.00 288.00 290.00 0.0M
2025-04-18 280.00 323.00 280.00 294.00 0.4M
2025-04-17 287.00 299.00 281.00 283.00 0.0M
2025-04-16 302.00 303.00 275.00 285.00 0.1M
2025-04-15 283.00 301.00 281.00 296.00 0.1M
2025-04-14 270.00 333.00 260.00 273.00 1.0M
2025-04-11 277.00 277.00 268.00 268.00 0.0M
2025-04-10 284.00 286.00 274.00 279.00 0.0M
2025-04-09 257.00 271.00 253.00 271.00 0.0M
2025-04-08 268.00 268.00 260.00 267.00 0.0M
2025-04-07 265.00 269.00 242.00 252.00 0.1M
2025-04-04 290.00 290.00 271.00 278.00 0.0M
2025-04-03 290.00 293.00 285.00 290.00 0.0M
2025-04-02 295.00 295.00 291.00 292.00 0.0M
2025-04-01 295.00 297.00 292.00 292.00 0.0M
2025-03-31 298.00 298.00 292.00 294.00 0.0M
2025-03-28 299.00 299.00 295.00 298.00 0.0M
2025-03-27 294.00 300.00 294.00 296.00 0.0M
2025-03-26 298.00 298.00 294.00 296.00 0.0M
2025-03-25 297.00 299.00 297.00 298.00 0.0M
2025-03-24 293.00 297.00 293.00 296.00 0.0M
2025-03-21 289.00 295.00 289.00 293.00 0.0M
2025-03-19 289.00 290.00 288.00 288.00 0.0M
2025-03-18 289.00 291.00 289.00 289.00 0.0M
2025-03-17 291.00 293.00 289.00 289.00 0.0M
2025-03-14 288.00 291.00 286.00 290.00 0.0M
2025-03-13 289.00 289.00 287.00 289.00 0.0M
2025-03-12 285.00 289.00 285.00 287.00 0.0M
2025-03-11 285.00 287.00 285.00 285.00 0.0M
2025-03-10 287.00 287.00 286.00 286.00 0.0M
2025-03-07 287.00 287.00 286.00 287.00 0.0M
2025-03-06 287.00 288.00 287.00 287.00 0.0M
2025-03-05 289.00 289.00 285.00 286.00 0.0M
2025-03-04 289.00 289.00 287.00 288.00 0.0M
2025-03-03 290.00 290.00 288.00 289.00 0.0M
2025-02-28 296.00 296.00 284.00 291.00 0.0M
2025-02-27 291.00 293.00 288.00 292.00 0.0M
2025-02-26 291.00 291.00 287.00 288.00 0.0M
2025-02-25 288.00 289.00 287.00 288.00 0.0M
2025-02-21 288.00 288.00 287.00 287.00 0.0M
2025-02-20 288.00 289.00 287.00 287.00 0.0M
2025-02-19 288.00 291.00 288.00 288.00 0.0M
2025-02-18 292.00 293.00 287.00 287.00 0.0M
2025-02-17 305.00 305.00 294.00 294.00 0.0M
2025-02-14 302.00 302.00 296.00 299.00 0.0M
2025-02-13 298.00 301.00 294.00 301.00 0.0M
2025-02-12 298.00 298.00 293.00 298.00 0.0M
2025-02-10 297.00 297.00 293.00 295.00 0.0M
2025-02-07 292.00 297.00 292.00 294.00 0.0M
2025-02-06 287.00 294.00 287.00 291.00 0.0M
2025-02-05 290.00 291.00 286.00 288.00 0.0M
2025-02-04 284.00 290.00 284.00 290.00 0.0M
2025-02-03 285.00 285.00 283.00 284.00 0.0M
2025-01-31 286.00 287.00 285.00 285.00 0.0M
2025-01-30 288.00 292.00 287.00 287.00 0.0M
2025-01-29 292.00 293.00 288.00 288.00 0.0M
2025-01-28 291.00 293.00 291.00 292.00 0.0M
2025-01-27 294.00 294.00 290.00 291.00 0.0M
2025-01-24 293.00 294.00 291.00 293.00 0.0M
2025-01-23 295.00 295.00 291.00 293.00 0.0M
2025-01-22 293.00 295.00 292.00 295.00 0.0M
2025-01-21 293.00 294.00 292.00 292.00 0.0M
2025-01-20 293.00 294.00 292.00 292.00 0.0M
2025-01-17 294.00 294.00 291.00 294.00 0.0M
2025-01-16 296.00 297.00 295.00 295.00 0.0M
2025-01-15 296.00 297.00 296.00 296.00 0.0M
2025-01-14 292.00 296.00 292.00 296.00 0.0M
2025-01-10 292.00 296.00 292.00 293.00 0.0M
2025-01-09 293.00 294.00 292.00 292.00 0.0M
2025-01-08 293.00 298.00 292.00 292.00 0.0M
2025-01-07 293.00 295.00 292.00 294.00 0.0M
2025-01-06 293.00 293.00 291.00 293.00 0.0M