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
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
2022-12-30 480.00 480.00 459.00 459.00 0.1M
2022-12-29 496.00 496.00 479.00 480.00 0.2M
2022-12-28 525.00 531.00 525.00 525.00 0.1M
2022-12-27 524.00 525.00 522.00 525.00 0.0M
2022-12-26 520.00 524.00 519.00 521.00 0.0M
2022-12-23 512.00 522.00 511.00 520.00 0.0M
2022-12-22 533.00 536.00 510.00 519.00 0.0M
2022-12-21 540.00 540.00 531.00 531.00 0.0M
2022-12-20 529.00 549.00 529.00 533.00 0.0M
2022-12-19 540.00 544.00 527.00 529.00 0.0M
2022-12-16 515.00 545.00 515.00 545.00 0.0M
2022-12-15 514.00 516.00 513.00 516.00 0.0M
2022-12-14 515.00 515.00 511.00 511.00 0.0M
2022-12-13 509.00 515.00 509.00 511.00 0.0M
2022-12-12 498.00 510.00 498.00 507.00 0.0M
2022-12-09 500.00 500.00 495.00 497.00 0.1M
2022-12-08 495.00 496.00 492.00 494.00 0.1M
2022-12-07 492.00 492.00 490.00 492.00 0.0M
2022-12-06 493.00 494.00 490.00 490.00 0.0M
2022-12-05 491.00 491.00 488.00 490.00 0.0M
2022-12-02 490.00 490.00 472.00 484.00 0.0M
2022-12-01 491.00 491.00 486.00 490.00 0.0M
2022-11-30 490.00 491.00 488.00 490.00 0.0M
2022-11-29 491.00 491.00 487.00 491.00 0.0M
2022-11-28 490.00 491.00 488.00 491.00 0.0M
2022-11-25 490.00 490.00 487.00 490.00 0.0M
2022-11-24 487.00 489.00 486.00 489.00 0.0M
2022-11-22 481.00 485.00 481.00 485.00 0.0M
2022-11-21 480.00 480.00 478.00 480.00 0.0M
2022-11-18 477.00 480.00 477.00 477.00 0.0M
2022-11-17 474.00 477.00 473.00 477.00 0.0M
2022-11-16 473.00 473.00 470.00 470.00 0.0M
2022-11-15 468.00 472.00 467.00 472.00 0.0M
2022-11-14 467.00 468.00 465.00 466.00 0.0M
2022-11-11 465.00 466.00 463.00 464.00 0.0M
2022-11-10 466.00 466.00 462.00 462.00 0.0M
2022-11-09 466.00 466.00 463.00 463.00 0.0M
2022-11-08 465.00 466.00 461.00 461.00 0.0M
2022-11-07 462.00 463.00 459.00 461.00 0.0M
2022-11-04 455.00 459.00 455.00 456.00 0.0M
2022-11-02 459.00 460.00 455.00 455.00 0.0M
2022-11-01 458.00 460.00 455.00 455.00 0.0M
2022-10-31 458.00 458.00 454.00 456.00 0.0M
2022-10-28 461.00 461.00 450.00 450.00 0.0M
2022-10-27 458.00 460.00 454.00 456.00 0.0M
2022-10-26 462.00 462.00 458.00 458.00 0.0M
2022-10-25 459.00 460.00 457.00 459.00 0.0M
2022-10-24 460.00 460.00 454.00 454.00 0.0M
2022-10-21 457.00 458.00 452.00 452.00 0.0M
2022-10-20 459.00 459.00 451.00 454.00 0.0M
2022-10-19 458.00 458.00 448.00 453.00 0.0M
2022-10-18 456.00 457.00 455.00 455.00 0.0M
2022-10-17 455.00 456.00 453.00 453.00 0.0M
2022-10-14 453.00 453.00 451.00 451.00 0.0M
2022-10-13 452.00 452.00 449.00 450.00 0.0M
2022-10-12 453.00 453.00 451.00 452.00 0.0M
2022-10-11 451.00 451.00 450.00 450.00 0.0M
2022-10-07 449.00 451.00 449.00 451.00 0.0M
2022-10-06 448.00 451.00 448.00 449.00 0.0M
2022-10-05 448.00 450.00 447.00 448.00 0.0M
2022-10-04 449.00 449.00 445.00 448.00 0.0M
2022-10-03 449.00 449.00 446.00 446.00 0.0M
2022-09-30 448.00 452.00 446.00 449.00 0.0M
2022-09-29 455.00 455.00 443.00 445.00 0.0M
2022-09-28 440.00 440.00 437.00 440.00 0.0M
2022-09-27 438.00 440.00 437.00 440.00 0.0M
2022-09-26 441.00 441.00 437.00 437.00 0.0M
2022-09-22 439.00 441.00 438.00 441.00 0.0M
2022-09-21 441.00 441.00 438.00 438.00 0.0M
2022-09-20 440.00 442.00 439.00 441.00 0.0M
2022-09-16 439.00 440.00 438.00 438.00 0.0M
2022-09-15 441.00 442.00 438.00 440.00 0.0M
2022-09-14 439.00 441.00 439.00 441.00 0.0M
2022-09-13 437.00 441.00 437.00 441.00 0.0M
2022-09-12 440.00 441.00 438.00 438.00 0.0M
2022-09-09 436.00 440.00 436.00 437.00 0.0M
2022-09-08 439.00 439.00 437.00 437.00 0.0M
2022-09-07 438.00 438.00 437.00 437.00 0.0M
2022-09-06 440.00 441.00 438.00 438.00 0.0M
2022-09-05 440.00 443.00 440.00 440.00 0.0M
2022-09-02 440.00 443.00 440.00 440.00 0.0M
2022-09-01 442.00 442.00 440.00 440.00 0.0M
2022-08-31 442.00 442.00 440.00 442.00 0.0M
2022-08-30 439.00 441.00 439.00 439.00 0.0M
2022-08-29 440.00 441.00 439.00 441.00 0.0M
2022-08-26 441.00 441.00 439.00 440.00 0.0M
2022-08-25 438.00 440.00 438.00 440.00 0.0M
2022-08-24 440.00 440.00 437.00 437.00 0.0M
2022-08-23 437.00 439.00 437.00 437.00 0.0M
2022-08-22 438.00 440.00 437.00 437.00 0.0M
2022-08-19 439.00 440.00 439.00 439.00 0.0M
2022-08-18 439.00 441.00 438.00 438.00 0.0M
2022-08-17 440.00 442.00 439.00 442.00 0.0M
2022-08-16 439.00 441.00 438.00 438.00 0.0M
2022-08-15 440.00 440.00 438.00 438.00 0.0M
2022-08-12 439.00 440.00 438.00 440.00 0.0M
2022-08-10 438.00 440.00 437.00 437.00 0.0M
2022-08-09 441.00 443.00 438.00 438.00 0.0M
2022-08-08 439.00 441.00 439.00 439.00 0.0M
2022-08-05 438.00 441.00 438.00 438.00 0.0M
2022-08-04 438.00 440.00 438.00 438.00 0.0M
2022-08-03 440.00 440.00 437.00 438.00 0.0M
2022-08-02 438.00 441.00 438.00 438.00 0.0M
2022-08-01 440.00 442.00 438.00 439.00 0.0M
2022-07-29 439.00 441.00 438.00 440.00 0.0M
2022-07-28 467.00 468.00 436.00 437.00 0.1M
2022-07-27 447.00 454.00 447.00 454.00 0.0M
2022-07-26 452.00 452.00 445.00 446.00 0.0M
2022-07-25 448.00 448.00 441.00 444.00 0.0M
2022-07-22 442.00 444.00 440.00 440.00 0.0M
2022-07-21 439.00 444.00 438.00 441.00 0.0M
2022-07-20 449.00 449.00 438.00 438.00 0.0M
2022-07-19 443.00 445.00 442.00 442.00 0.0M
2022-07-15 447.00 448.00 443.00 443.00 0.0M
2022-07-14 451.00 452.00 446.00 446.00 0.0M
2022-07-13 447.00 450.00 447.00 447.00 0.0M
2022-07-12 448.00 451.00 447.00 447.00 0.0M
2022-07-11 454.00 458.00 447.00 447.00 0.0M
2022-07-08 455.00 458.00 453.00 453.00 0.0M
2022-07-07 455.00 461.00 455.00 456.00 0.0M
2022-07-06 457.00 460.00 455.00 456.00 0.0M
2022-07-05 460.00 460.00 458.00 458.00 0.0M
2022-07-04 455.00 460.00 455.00 458.00 0.0M
2022-07-01 457.00 460.00 454.00 454.00 0.0M
2022-06-30 456.00 458.00 455.00 456.00 0.0M
2022-06-29 455.00 466.00 455.00 466.00 0.0M
2022-06-28 462.00 463.00 454.00 459.00 0.0M
2022-06-27 460.00 460.00 454.00 454.00 0.0M
2022-06-24 459.00 460.00 455.00 455.00 0.0M
2022-06-23 459.00 459.00 455.00 455.00 0.0M
2022-06-22 459.00 459.00 452.00 453.00 0.0M
2022-06-21 457.00 463.00 454.00 457.00 0.0M
2022-06-20 472.00 472.00 450.00 450.00 0.0M
2022-06-17 456.00 456.00 450.00 450.00 0.0M
2022-06-16 472.00 472.00 458.00 460.00 0.0M
2022-06-15 460.00 462.00 457.00 457.00 0.0M
2022-06-14 470.00 471.00 461.00 461.00 0.0M
2022-06-13 470.00 470.00 464.00 464.00 0.0M
2022-06-10 471.00 474.00 470.00 470.00 0.0M
2022-06-09 478.00 479.00 474.00 474.00 0.0M
2022-06-08 485.00 485.00 478.00 478.00 0.0M
2022-06-07 486.00 486.00 479.00 482.00 0.0M
2022-06-06 483.00 483.00 480.00 483.00 0.0M
2022-06-03 488.00 488.00 481.00 483.00 0.0M
2022-06-02 487.00 489.00 480.00 484.00 0.0M
2022-06-01 478.00 487.00 475.00 487.00 0.0M
2022-05-31 473.00 477.00 473.00 477.00 0.0M
2022-05-30 470.00 472.00 465.00 472.00 0.0M
2022-05-27 463.00 469.00 462.00 465.00 0.0M
2022-05-26 470.00 470.00 464.00 464.00 0.0M
2022-05-25 467.00 468.00 462.00 468.00 0.0M
2022-05-24 461.00 468.00 459.00 466.00 0.0M
2022-05-23 462.00 462.00 456.00 462.00 0.0M
2022-05-20 457.00 458.00 452.00 458.00 0.0M
2022-05-19 454.00 459.00 446.00 455.00 0.0M
2022-05-18 461.00 461.00 455.00 456.00 0.0M
2022-05-17 459.00 470.00 458.00 461.00 0.0M
2022-05-16 458.00 459.00 455.00 457.00 0.0M
2022-05-13 452.00 461.00 451.00 459.00 0.0M
2022-05-12 462.00 462.00 453.00 453.00 0.0M
2022-05-11 464.00 470.00 464.00 467.00 0.0M
2022-05-10 471.00 473.00 467.00 469.00 0.0M
2022-05-09 472.00 472.00 465.00 471.00 0.0M
2022-05-06 457.00 472.00 457.00 472.00 0.0M
2022-05-02 455.00 475.00 455.00 475.00 0.0M
2022-04-28 474.00 474.00 461.00 470.00 0.0M
2022-04-27 450.00 475.00 450.00 475.00 0.0M
2022-04-26 466.00 466.00 461.00 465.00 0.0M
2022-04-25 461.00 462.00 456.00 462.00 0.0M
2022-04-22 466.00 466.00 461.00 461.00 0.0M
2022-04-21 457.00 467.00 455.00 466.00 0.0M
2022-04-20 452.00 459.00 452.00 457.00 0.0M
2022-04-19 445.00 450.00 444.00 450.00 0.0M
2022-04-18 437.00 441.00 436.00 438.00 0.0M
2022-04-15 449.00 449.00 439.00 439.00 0.0M
2022-04-14 447.00 452.00 442.00 447.00 0.0M
2022-04-13 468.00 468.00 453.00 457.00 0.0M
2022-04-12 463.00 470.00 460.00 460.00 0.0M
2022-04-11 476.00 479.00 475.00 479.00 0.0M
2022-04-08 480.00 480.00 473.00 480.00 0.0M
2022-04-07 471.00 480.00 469.00 471.00 0.0M
2022-04-06 471.00 480.00 471.00 478.00 0.0M
2022-04-05 475.00 483.00 475.00 478.00 0.0M
2022-04-04 473.00 475.00 466.00 475.00 0.0M
2022-04-01 477.00 479.00 472.00 476.00 0.0M
2022-03-31 476.00 483.00 474.00 479.00 0.0M
2022-03-30 471.00 476.00 465.00 476.00 0.0M
2022-03-29 455.00 466.00 451.00 466.00 0.0M
2022-03-28 451.00 456.00 443.00 456.00 0.0M
2022-03-25 443.00 444.00 441.00 443.00 0.0M
2022-03-24 445.00 450.00 444.00 444.00 0.0M
2022-03-23 449.00 449.00 440.00 445.00 0.0M
2022-03-22 452.00 457.00 440.00 448.00 0.0M
2022-03-18 452.00 453.00 439.00 451.00 0.0M
2022-03-17 443.00 452.00 435.00 452.00 0.0M
2022-03-16 423.00 438.00 420.00 438.00 0.0M
2022-03-15 421.00 422.00 413.00 422.00 0.0M
2022-03-14 417.00 418.00 412.00 413.00 0.0M
2022-03-11 415.00 417.00 411.00 411.00 0.0M
2022-03-10 414.00 416.00 411.00 415.00 0.0M
2022-03-09 429.00 429.00 406.00 406.00 0.0M
2022-03-08 441.00 443.00 411.00 413.00 0.0M
2022-03-07 456.00 457.00 445.00 445.00 0.0M
2022-03-04 463.00 464.00 453.00 453.00 0.0M
2022-03-03 471.00 472.00 461.00 463.00 0.0M
2022-03-02 478.00 478.00 464.00 464.00 0.0M
2022-03-01 484.00 504.00 478.00 478.00 0.0M
2022-02-28 488.00 488.00 476.00 478.00 0.0M
2022-02-25 469.00 472.00 469.00 472.00 0.0M
2022-02-24 475.00 475.00 468.00 470.00 0.0M
2022-02-22 475.00 475.00 471.00 471.00 0.0M
2022-02-21 475.00 477.00 475.00 476.00 0.0M
2022-02-18 479.00 480.00 477.00 477.00 0.0M
2022-02-17 477.00 479.00 475.00 479.00 0.0M
2022-02-16 485.00 485.00 477.00 478.00 0.0M
2022-02-15 483.00 488.00 478.00 480.00 0.0M
2022-02-14 500.00 503.00 500.00 501.00 0.0M
2022-02-10 502.00 504.00 497.00 504.00 0.0M
2022-02-09 489.00 502.00 489.00 502.00 0.0M
2022-02-08 483.00 489.00 481.00 489.00 0.0M
2022-02-07 483.00 483.00 479.00 479.00 0.0M
2022-02-04 476.00 479.00 473.00 479.00 0.0M
2022-02-03 470.00 475.00 470.00 473.00 0.0M
2022-02-02 465.00 473.00 463.00 473.00 0.0M
2022-02-01 466.00 470.00 465.00 466.00 0.0M
2022-01-31 465.00 469.00 463.00 468.00 0.0M
2022-01-28 475.00 475.00 465.00 466.00 0.0M
2022-01-27 487.00 487.00 468.00 468.00 0.0M
2022-01-26 485.00 486.00 482.00 486.00 0.0M
2022-01-25 485.00 486.00 481.00 483.00 0.0M
2022-01-24 486.00 486.00 482.00 485.00 0.0M
2022-01-21 486.00 487.00 483.00 486.00 0.0M
2022-01-20 488.00 490.00 487.00 487.00 0.0M
2022-01-19 499.00 500.00 488.00 488.00 0.0M
2022-01-18 504.00 504.00 499.00 499.00 0.0M
2022-01-17 501.00 503.00 500.00 503.00 0.0M
2022-01-14 501.00 503.00 500.00 503.00 0.0M
2022-01-13 505.00 505.00 501.00 501.00 0.0M
2022-01-12 505.00 505.00 501.00 503.00 0.0M
2022-01-11 502.00 503.00 500.00 500.00 0.0M
2022-01-07 507.00 507.00 503.00 503.00 0.0M
2022-01-06 512.00 513.00 507.00 507.00 0.0M
2022-01-05 526.00 526.00 513.00 516.00 0.0M
2022-01-04 534.00 534.00 526.00 526.00 0.0M