Hyper Inc

3054
🏛️ 日本 →
311.00
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
2021-12-30 536.00 540.00 532.00 535.00 0.0M
2021-12-29 537.00 540.00 524.00 537.00 0.1M
2021-12-28 565.00 566.00 541.00 541.00 0.1M
2021-12-27 555.00 560.00 553.00 560.00 0.0M
2021-12-24 555.00 557.00 553.00 555.00 0.0M
2021-12-23 561.00 561.00 552.00 554.00 0.0M
2021-12-22 560.00 565.00 559.00 561.00 0.0M
2021-12-21 558.00 560.00 558.00 560.00 0.0M
2021-12-20 560.00 560.00 556.00 557.00 0.0M
2021-12-17 553.00 558.00 552.00 558.00 0.0M
2021-12-16 555.00 555.00 550.00 553.00 0.0M
2021-12-15 546.00 553.00 546.00 553.00 0.0M
2021-12-14 543.00 550.00 543.00 550.00 0.0M
2021-12-13 547.00 548.00 545.00 547.00 0.1M
2021-12-10 553.00 554.00 546.00 546.00 0.1M
2021-12-09 552.00 552.00 549.00 552.00 0.0M
2021-12-08 553.00 554.00 546.00 546.00 0.1M
2021-12-07 552.00 552.00 549.00 551.00 0.0M
2021-12-06 556.00 556.00 546.00 550.00 0.0M
2021-12-03 541.00 550.00 541.00 546.00 0.0M
2021-12-02 555.00 555.00 540.00 543.00 0.0M
2021-12-01 549.00 554.00 548.00 554.00 0.0M
2021-11-30 549.00 552.00 548.00 549.00 0.0M
2021-11-29 552.00 554.00 550.00 550.00 0.0M
2021-11-26 558.00 558.00 551.00 552.00 0.0M
2021-11-25 558.00 558.00 554.00 554.00 0.0M
2021-11-24 560.00 560.00 555.00 556.00 0.0M
2021-11-22 554.00 558.00 552.00 556.00 0.0M
2021-11-19 557.00 557.00 552.00 553.00 0.0M
2021-11-18 557.00 557.00 552.00 555.00 0.0M
2021-11-17 555.00 555.00 553.00 553.00 0.0M
2021-11-16 558.00 558.00 556.00 557.00 0.0M
2021-11-15 557.00 558.00 552.00 558.00 0.0M
2021-11-12 556.00 557.00 551.00 553.00 0.0M
2021-11-11 555.00 555.00 552.00 552.00 0.0M
2021-11-10 556.00 558.00 555.00 556.00 0.0M
2021-11-09 559.00 559.00 555.00 555.00 0.0M
2021-11-08 565.00 565.00 555.00 555.00 0.0M
2021-11-05 562.00 564.00 560.00 560.00 0.0M
2021-11-04 562.00 563.00 561.00 563.00 0.0M
2021-11-02 561.00 562.00 558.00 562.00 0.0M
2021-11-01 559.00 562.00 556.00 562.00 0.0M
2021-10-29 557.00 557.00 555.00 556.00 0.0M
2021-10-28 553.00 555.00 553.00 555.00 0.0M
2021-10-27 552.00 554.00 551.00 553.00 0.0M
2021-10-26 554.00 554.00 552.00 552.00 0.0M
2021-10-25 552.00 553.00 550.00 552.00 0.0M
2021-10-22 550.00 550.00 548.00 550.00 0.0M
2021-10-21 551.00 552.00 550.00 550.00 0.0M
2021-10-20 552.00 552.00 550.00 551.00 0.0M
2021-10-19 552.00 553.00 551.00 552.00 0.0M
2021-10-18 553.00 553.00 549.00 549.00 0.0M
2021-10-15 548.00 550.00 546.00 546.00 0.0M
2021-10-14 547.00 547.00 545.00 547.00 0.0M
2021-10-13 553.00 553.00 545.00 549.00 0.0M
2021-10-12 555.00 555.00 548.00 549.00 0.0M
2021-10-11 551.00 551.00 545.00 550.00 0.0M
2021-10-08 546.00 546.00 542.00 544.00 0.0M
2021-10-07 542.00 544.00 540.00 541.00 0.0M
2021-10-06 544.00 547.00 542.00 542.00 0.0M
2021-10-05 548.00 548.00 542.00 543.00 0.0M
2021-10-04 556.00 558.00 547.00 547.00 0.0M
2021-10-01 566.00 566.00 554.00 554.00 0.0M
2021-09-30 560.00 577.00 557.00 565.00 0.0M
2021-09-29 538.00 562.00 536.00 562.00 0.0M
2021-09-28 549.00 549.00 543.00 544.00 0.0M
2021-09-27 552.00 552.00 542.00 542.00 0.0M
2021-09-24 530.00 536.00 530.00 536.00 0.0M
2021-09-22 544.00 544.00 521.00 530.00 0.0M
2021-09-21 547.00 548.00 541.00 544.00 0.0M
2021-09-17 551.00 551.00 545.00 549.00 0.0M
2021-09-16 556.00 556.00 547.00 551.00 0.0M
2021-09-15 555.00 555.00 549.00 554.00 0.0M
2021-09-14 553.00 555.00 551.00 555.00 0.0M
2021-09-13 548.00 553.00 548.00 553.00 0.0M
2021-09-10 545.00 550.00 543.00 550.00 0.0M
2021-09-09 540.00 543.00 540.00 543.00 0.0M
2021-09-08 542.00 544.00 540.00 544.00 0.0M
2021-09-07 540.00 543.00 538.00 541.00 0.0M
2021-09-06 539.00 540.00 537.00 540.00 0.0M
2021-09-03 537.00 539.00 536.00 538.00 0.0M
2021-09-02 540.00 540.00 537.00 537.00 0.0M
2021-09-01 540.00 540.00 537.00 540.00 0.0M
2021-08-31 537.00 540.00 535.00 540.00 0.0M
2021-08-30 533.00 535.00 533.00 533.00 0.0M
2021-08-27 536.00 536.00 530.00 533.00 0.0M
2021-08-26 536.00 536.00 534.00 536.00 0.0M
2021-08-25 533.00 536.00 532.00 536.00 0.0M
2021-08-24 530.00 534.00 530.00 534.00 0.0M
2021-08-23 528.00 531.00 528.00 531.00 0.0M
2021-08-20 533.00 533.00 528.00 528.00 0.0M
2021-08-19 534.00 536.00 533.00 536.00 0.0M
2021-08-18 534.00 537.00 532.00 537.00 0.0M
2021-08-17 539.00 539.00 534.00 535.00 0.0M
2021-08-16 541.00 541.00 535.00 535.00 0.0M
2021-08-13 536.00 541.00 536.00 541.00 0.0M
2021-08-12 543.00 543.00 539.00 540.00 0.0M
2021-08-11 537.00 543.00 537.00 543.00 0.0M
2021-08-10 543.00 544.00 540.00 542.00 0.0M
2021-08-06 537.00 542.00 537.00 542.00 0.0M
2021-08-05 538.00 541.00 537.00 541.00 0.0M
2021-08-04 537.00 540.00 535.00 539.00 0.0M
2021-08-03 537.00 542.00 535.00 537.00 0.0M
2021-08-02 540.00 544.00 536.00 542.00 0.0M
2021-07-30 549.00 549.00 539.00 546.00 0.0M
2021-07-29 546.00 551.00 539.00 545.00 0.0M
2021-07-28 551.00 554.00 544.00 544.00 0.0M
2021-07-27 551.00 551.00 547.00 550.00 0.0M
2021-07-26 552.00 552.00 546.00 549.00 0.0M
2021-07-21 541.00 542.00 539.00 542.00 0.0M
2021-07-20 543.00 543.00 538.00 539.00 0.0M
2021-07-19 543.00 546.00 541.00 543.00 0.0M
2021-07-16 541.00 546.00 541.00 542.00 0.0M
2021-07-15 547.00 547.00 542.00 542.00 0.0M
2021-07-14 548.00 549.00 545.00 545.00 0.0M
2021-07-13 549.00 551.00 547.00 548.00 0.0M
2021-07-12 548.00 548.00 543.00 544.00 0.0M
2021-07-09 545.00 548.00 540.00 544.00 0.0M
2021-07-08 545.00 552.00 545.00 550.00 0.0M
2021-07-07 547.00 548.00 545.00 545.00 0.0M
2021-07-06 546.00 548.00 543.00 547.00 0.0M
2021-07-05 550.00 550.00 546.00 546.00 0.0M
2021-07-02 545.00 547.00 544.00 547.00 0.0M
2021-07-01 547.00 549.00 544.00 544.00 0.0M
2021-06-30 553.00 553.00 545.00 550.00 0.0M
2021-06-29 544.00 550.00 541.00 545.00 0.0M
2021-06-28 554.00 554.00 547.00 548.00 0.0M
2021-06-25 552.00 554.00 545.00 545.00 0.0M
2021-06-24 548.00 549.00 545.00 545.00 0.0M
2021-06-23 549.00 551.00 545.00 548.00 0.0M
2021-06-22 548.00 548.00 541.00 547.00 0.0M
2021-06-21 541.00 544.00 540.00 543.00 0.0M
2021-06-18 557.00 559.00 549.00 549.00 0.0M
2021-06-17 562.00 562.00 555.00 557.00 0.0M
2021-06-16 558.00 566.00 554.00 562.00 0.0M
2021-06-15 566.00 574.00 557.00 558.00 0.1M
2021-06-14 630.00 639.00 563.00 569.00 0.5M
2021-06-11 560.00 560.00 551.00 554.00 0.0M
2021-06-10 550.00 551.00 547.00 547.00 0.0M
2021-06-09 548.00 551.00 548.00 551.00 0.0M
2021-06-08 545.00 549.00 545.00 548.00 0.0M
2021-06-07 548.00 550.00 545.00 545.00 0.0M
2021-06-04 550.00 551.00 546.00 548.00 0.0M
2021-06-03 548.00 554.00 548.00 550.00 0.0M
2021-06-02 550.00 554.00 549.00 553.00 0.0M
2021-06-01 552.00 552.00 545.00 549.00 0.0M
2021-05-31 548.00 548.00 540.00 548.00 0.0M
2021-05-28 546.00 551.00 543.00 549.00 0.0M
2021-05-27 549.00 551.00 547.00 547.00 0.0M
2021-05-26 551.00 551.00 549.00 551.00 0.0M
2021-05-25 554.00 554.00 547.00 550.00 0.0M
2021-05-24 547.00 551.00 546.00 548.00 0.0M
2021-05-21 547.00 550.00 546.00 546.00 0.0M
2021-05-20 550.00 550.00 546.00 547.00 0.0M
2021-05-19 550.00 552.00 547.00 550.00 0.0M
2021-05-18 545.00 550.00 536.00 549.00 0.0M
2021-05-17 541.00 546.00 533.00 536.00 0.0M
2021-05-14 539.00 558.00 539.00 551.00 0.0M
2021-05-13 545.00 547.00 539.00 539.00 0.0M
2021-05-12 560.00 560.00 546.00 550.00 0.0M
2021-05-11 556.00 562.00 556.00 559.00 0.0M
2021-05-10 554.00 561.00 554.00 559.00 0.0M
2021-05-07 559.00 563.00 558.00 559.00 0.0M
2021-05-06 570.00 570.00 559.00 559.00 0.0M
2021-04-30 551.00 570.00 542.00 570.00 0.0M
2021-04-28 535.00 556.00 532.00 556.00 0.1M
2021-04-27 533.00 539.00 532.00 535.00 0.0M
2021-04-26 549.00 549.00 533.00 533.00 0.0M
2021-04-23 533.00 539.00 532.00 535.00 0.0M
2021-04-22 532.00 537.00 532.00 534.00 0.0M
2021-04-21 534.00 534.00 531.00 531.00 0.0M
2021-04-20 537.00 537.00 531.00 534.00 0.0M
2021-04-19 546.00 547.00 538.00 538.00 0.0M
2021-04-16 549.00 553.00 545.00 546.00 0.0M
2021-04-15 544.00 549.00 543.00 549.00 0.0M
2021-04-14 547.00 547.00 542.00 542.00 0.0M
2021-04-13 551.00 553.00 547.00 549.00 0.0M
2021-04-12 556.00 556.00 551.00 551.00 0.0M
2021-04-09 548.00 556.00 547.00 554.00 0.0M
2021-04-08 564.00 564.00 548.00 548.00 0.0M
2021-04-07 563.00 564.00 560.00 561.00 0.0M
2021-04-06 563.00 566.00 558.00 562.00 0.0M
2021-04-05 563.00 566.00 558.00 560.00 0.0M
2021-04-02 551.00 563.00 550.00 561.00 0.0M
2021-04-01 562.00 562.00 549.00 551.00 0.0M
2021-03-31 564.00 566.00 554.00 554.00 0.0M
2021-03-30 568.00 568.00 561.00 564.00 0.0M
2021-03-29 569.00 571.00 561.00 571.00 0.1M
2021-03-26 589.00 607.00 568.00 574.00 0.6M
2021-03-25 639.00 639.00 639.00 639.00 0.1M
2021-03-24 547.00 547.00 535.00 539.00 0.0M
2021-03-23 552.00 552.00 543.00 544.00 0.0M
2021-03-22 541.00 553.00 541.00 552.00 0.0M
2021-03-19 540.00 541.00 537.00 541.00 0.0M
2021-03-18 539.00 543.00 535.00 543.00 0.0M
2021-03-17 535.00 539.00 535.00 539.00 0.0M
2021-03-16 538.00 538.00 533.00 535.00 0.0M
2021-03-15 526.00 539.00 526.00 537.00 0.0M
2021-03-12 522.00 525.00 521.00 525.00 0.0M
2021-03-11 522.00 523.00 520.00 522.00 0.0M
2021-03-10 522.00 525.00 518.00 518.00 0.0M
2021-03-09 520.00 523.00 516.00 522.00 0.0M
2021-03-08 515.00 523.00 515.00 517.00 0.0M
2021-03-05 510.00 516.00 509.00 516.00 0.0M
2021-03-04 520.00 520.00 508.00 511.00 0.0M
2021-03-03 524.00 524.00 517.00 518.00 0.0M
2021-03-02 524.00 529.00 521.00 524.00 0.0M
2021-03-01 518.00 526.00 515.00 524.00 0.0M
2021-02-26 533.00 533.00 519.00 519.00 0.0M
2021-02-25 520.00 526.00 518.00 523.00 0.0M
2021-02-24 522.00 523.00 515.00 517.00 0.0M
2021-02-22 515.00 523.00 515.00 522.00 0.0M
2021-02-19 511.00 519.00 511.00 516.00 0.0M
2021-02-18 525.00 526.00 511.00 511.00 0.0M
2021-02-17 530.00 534.00 525.00 525.00 0.0M
2021-02-16 541.00 541.00 530.00 530.00 0.0M
2021-02-15 540.00 540.00 532.00 540.00 0.0M
2021-02-12 540.00 548.00 534.00 542.00 0.0M
2021-02-10 540.00 540.00 533.00 537.00 0.0M
2021-02-09 546.00 548.00 528.00 536.00 0.0M
2021-02-08 541.00 547.00 540.00 544.00 0.0M
2021-02-05 536.00 546.00 535.00 542.00 0.0M
2021-02-04 537.00 538.00 534.00 537.00 0.0M
2021-02-03 532.00 537.00 529.00 537.00 0.0M
2021-02-02 521.00 530.00 521.00 528.00 0.0M
2021-02-01 525.00 527.00 521.00 521.00 0.0M
2021-01-29 532.00 534.00 526.00 526.00 0.0M
2021-01-28 531.00 536.00 529.00 533.00 0.0M
2021-01-27 535.00 537.00 531.00 534.00 0.0M
2021-01-26 537.00 537.00 530.00 532.00 0.0M
2021-01-25 530.00 534.00 529.00 534.00 0.0M
2021-01-22 533.00 539.00 533.00 534.00 0.0M
2021-01-21 536.00 538.00 534.00 535.00 0.0M
2021-01-20 540.00 540.00 533.00 536.00 0.0M
2021-01-19 540.00 540.00 535.00 535.00 0.0M
2021-01-18 535.00 542.00 534.00 541.00 0.0M
2021-01-15 546.00 546.00 532.00 537.00 0.0M
2021-01-14 545.00 550.00 537.00 541.00 0.0M
2021-01-13 542.00 543.00 540.00 543.00 0.0M
2021-01-12 545.00 545.00 538.00 539.00 0.0M
2021-01-08 547.00 548.00 540.00 545.00 0.0M
2021-01-07 545.00 550.00 541.00 541.00 0.0M
2021-01-06 550.00 550.00 542.00 545.00 0.0M
2021-01-05 542.00 550.00 538.00 545.00 0.0M
2021-01-04 556.00 559.00 532.00 541.00 0.1M