Jedat Inc

3841
🏛️ 日本 →
1,416.00
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
2022-12-30 833.00 833.00 821.00 821.00 0.0M
2022-12-29 835.00 838.00 825.00 833.00 0.0M
2022-12-28 839.00 839.00 836.00 837.00 0.0M
2022-12-27 845.00 845.00 843.00 844.00 0.0M
2022-12-26 848.00 857.00 842.00 842.00 0.0M
2022-12-23 849.00 858.00 847.00 847.00 0.0M
2022-12-22 879.00 879.00 863.00 864.00 0.0M
2022-12-21 860.00 880.00 860.00 880.00 0.0M
2022-12-20 907.00 909.00 861.00 865.00 0.0M
2022-12-19 908.00 910.00 904.00 910.00 0.0M
2022-12-16 915.00 915.00 896.00 898.00 0.0M
2022-12-15 901.00 910.00 901.00 910.00 0.0M
2022-12-14 905.00 918.00 898.00 905.00 0.0M
2022-12-13 915.00 915.00 904.00 906.00 0.0M
2022-12-12 899.00 916.00 899.00 916.00 0.0M
2022-12-09 893.00 921.00 876.00 919.00 0.0M
2022-12-08 882.00 882.00 876.00 878.00 0.0M
2022-12-07 874.00 905.00 872.00 885.00 0.0M
2022-12-06 871.00 871.00 865.00 865.00 0.0M
2022-12-05 880.00 887.00 871.00 871.00 0.0M
2022-12-02 866.00 867.00 865.00 865.00 0.0M
2022-12-01 881.00 881.00 869.00 872.00 0.0M
2022-11-30 890.00 891.00 872.00 887.00 0.0M
2022-11-29 858.00 892.00 858.00 892.00 0.0M
2022-11-28 854.00 863.00 854.00 862.00 0.0M
2022-11-25 864.00 864.00 854.00 854.00 0.0M
2022-11-24 862.00 872.00 852.00 864.00 0.0M
2022-11-22 871.00 872.00 860.00 861.00 0.0M
2022-11-21 859.00 870.00 848.00 867.00 0.0M
2022-11-18 854.00 868.00 854.00 854.00 0.0M
2022-11-17 855.00 860.00 848.00 854.00 0.0M
2022-11-16 864.00 864.00 854.00 854.00 0.0M
2022-11-15 851.00 856.00 844.00 854.00 0.0M
2022-11-14 867.00 878.00 852.00 852.00 0.0M
2022-11-11 821.00 880.00 811.00 867.00 0.0M
2022-11-10 802.00 809.00 802.00 806.00 0.0M
2022-11-09 815.00 815.00 802.00 802.00 0.0M
2022-11-08 803.00 815.00 803.00 815.00 0.0M
2022-11-07 814.00 821.00 801.00 801.00 0.0M
2022-11-04 809.00 819.00 794.00 801.00 0.0M
2022-11-02 815.00 817.00 802.00 802.00 0.0M
2022-11-01 819.00 836.00 819.00 820.00 0.0M
2022-10-31 861.00 863.00 785.00 813.00 0.1M
2022-10-28 882.00 922.00 882.00 901.00 0.0M
2022-10-27 874.00 878.00 868.00 878.00 0.0M
2022-10-26 879.00 895.00 877.00 878.00 0.0M
2022-10-25 884.00 896.00 858.00 884.00 0.0M
2022-10-24 846.00 886.00 846.00 880.00 0.0M
2022-10-21 831.00 850.00 831.00 846.00 0.0M
2022-10-20 830.00 830.00 825.00 829.00 0.0M
2022-10-19 829.00 829.00 822.00 823.00 0.0M
2022-10-18 816.00 828.00 816.00 826.00 0.0M
2022-10-17 825.00 825.00 810.00 813.00 0.0M
2022-10-14 795.00 834.00 789.00 834.00 0.0M
2022-10-13 786.00 799.00 784.00 793.00 0.0M
2022-10-12 784.00 799.00 784.00 799.00 0.0M
2022-10-11 786.00 799.00 785.00 799.00 0.0M
2022-10-07 804.00 804.00 794.00 794.00 0.0M
2022-10-06 792.00 809.00 792.00 800.00 0.0M
2022-10-05 797.00 808.00 792.00 792.00 0.0M
2022-10-04 781.00 802.00 781.00 797.00 0.0M
2022-10-03 777.00 785.00 777.00 780.00 0.0M
2022-09-30 783.00 784.00 777.00 779.00 0.0M
2022-09-29 790.00 795.00 788.00 790.00 0.0M
2022-09-28 797.00 797.00 770.00 788.00 0.0M
2022-09-27 809.00 815.00 803.00 812.00 0.0M
2022-09-26 822.00 823.00 771.00 810.00 0.0M
2022-09-22 803.00 822.00 803.00 822.00 0.0M
2022-09-21 815.00 815.00 808.00 810.00 0.0M
2022-09-20 839.00 839.00 815.00 815.00 0.0M
2022-09-16 811.00 818.00 807.00 818.00 0.0M
2022-09-15 811.00 818.00 811.00 815.00 0.0M
2022-09-14 811.00 822.00 802.00 811.00 0.0M
2022-09-13 822.00 822.00 810.00 822.00 0.0M
2022-09-12 815.00 822.00 815.00 822.00 0.0M
2022-09-09 829.00 829.00 805.00 815.00 0.0M
2022-09-08 819.00 830.00 810.00 815.00 0.0M
2022-09-07 822.00 825.00 818.00 818.00 0.0M
2022-09-06 815.00 824.00 815.00 819.00 0.0M
2022-09-05 813.00 824.00 813.00 823.00 0.0M
2022-09-02 825.00 826.00 810.00 826.00 0.0M
2022-09-01 839.00 843.00 821.00 821.00 0.0M
2022-08-31 839.00 840.00 821.00 840.00 0.0M
2022-08-30 848.00 848.00 836.00 836.00 0.0M
2022-08-29 830.00 845.00 827.00 842.00 0.0M
2022-08-26 876.00 890.00 848.00 866.00 0.0M
2022-08-25 884.00 887.00 872.00 876.00 0.0M
2022-08-24 865.00 884.00 852.00 884.00 0.0M
2022-08-23 852.00 890.00 852.00 880.00 0.0M
2022-08-22 893.00 900.00 841.00 865.00 0.0M
2022-08-19 832.00 835.00 827.00 827.00 0.0M
2022-08-18 838.00 838.00 830.00 830.00 0.0M
2022-08-17 825.00 845.00 823.00 845.00 0.0M
2022-08-16 812.00 824.00 812.00 823.00 0.0M
2022-08-15 811.00 819.00 806.00 819.00 0.0M
2022-08-12 808.00 818.00 802.00 811.00 0.0M
2022-08-10 814.00 818.00 808.00 808.00 0.0M
2022-08-09 829.00 829.00 817.00 817.00 0.0M
2022-08-08 809.00 828.00 809.00 828.00 0.0M
2022-08-05 802.00 815.00 800.00 809.00 0.0M
2022-08-04 796.00 808.00 796.00 805.00 0.0M
2022-08-03 813.00 813.00 800.00 802.00 0.0M
2022-08-02 823.00 823.00 817.00 818.00 0.0M
2022-08-01 821.00 839.00 821.00 824.00 0.0M
2022-07-29 831.00 845.00 828.00 845.00 0.0M
2022-07-28 840.00 845.00 830.00 836.00 0.0M
2022-07-27 850.00 850.00 835.00 835.00 0.0M
2022-07-26 864.00 864.00 837.00 839.00 0.0M
2022-07-25 856.00 870.00 853.00 865.00 0.0M
2022-07-22 871.00 873.00 863.00 864.00 0.0M
2022-07-21 857.00 874.00 846.00 874.00 0.0M
2022-07-20 888.00 888.00 840.00 859.00 0.0M
2022-07-19 899.00 899.00 856.00 877.00 0.0M
2022-07-15 1,000.00 1,057.00 900.00 900.00 0.3M
2022-07-14 1,052.00 1,052.00 968.00 1,052.00 0.3M
2022-07-13 902.00 902.00 902.00 902.00 0.0M
2022-07-12 760.00 760.00 752.00 752.00 0.0M
2022-07-11 759.00 759.00 752.00 752.00 0.0M
2022-07-08 752.00 752.00 742.00 750.00 0.0M
2022-07-07 745.00 756.00 745.00 756.00 0.0M
2022-07-06 748.00 753.00 748.00 750.00 0.0M
2022-07-05 767.00 767.00 751.00 759.00 0.0M
2022-07-04 766.00 778.00 766.00 766.00 0.0M
2022-07-01 789.00 795.00 778.00 778.00 0.0M
2022-06-30 800.00 800.00 797.00 799.00 0.0M
2022-06-29 798.00 813.00 797.00 808.00 0.0M
2022-06-28 807.00 809.00 798.00 798.00 0.0M
2022-06-27 780.00 816.00 780.00 804.00 0.0M
2022-06-24 755.00 772.00 753.00 772.00 0.0M
2022-06-23 782.00 782.00 751.00 755.00 0.0M
2022-06-22 810.00 811.00 781.00 781.00 0.0M
2022-06-21 810.00 816.00 801.00 802.00 0.0M
2022-06-20 804.00 807.00 804.00 805.00 0.0M
2022-06-17 819.00 822.00 798.00 819.00 0.0M
2022-06-16 802.00 847.00 802.00 823.00 0.0M
2022-06-15 810.00 810.00 801.00 801.00 0.0M
2022-06-14 805.00 809.00 781.00 808.00 0.0M
2022-06-13 840.00 840.00 811.00 812.00 0.0M
2022-06-10 839.00 840.00 817.00 840.00 0.0M
2022-06-09 857.00 857.00 836.00 839.00 0.0M
2022-06-08 865.00 888.00 810.00 842.00 0.0M
2022-06-07 848.00 848.00 820.00 820.00 0.0M
2022-06-06 825.00 846.00 825.00 846.00 0.0M
2022-06-03 840.00 870.00 825.00 828.00 0.0M
2022-06-02 796.00 839.00 796.00 839.00 0.0M
2022-06-01 757.00 798.00 757.00 781.00 0.0M
2022-05-31 759.00 762.00 752.00 762.00 0.0M
2022-05-30 762.00 765.00 752.00 760.00 0.0M
2022-05-27 771.00 872.00 750.00 757.00 0.0M
2022-05-26 765.00 771.00 758.00 771.00 0.0M
2022-05-25 757.00 757.00 734.00 757.00 0.0M
2022-05-24 750.00 763.00 738.00 757.00 0.0M
2022-05-23 741.00 750.00 741.00 750.00 0.0M
2022-05-20 737.00 738.00 737.00 738.00 0.0M
2022-05-19 738.00 769.00 738.00 744.00 0.0M
2022-05-18 728.00 756.00 728.00 753.00 0.0M
2022-05-17 717.00 729.00 704.00 706.00 0.0M
2022-05-16 729.00 749.00 714.00 725.00 0.0M
2022-05-13 734.00 799.00 734.00 774.00 0.0M
2022-05-12 755.00 755.00 737.00 737.00 0.0M
2022-05-11 760.00 761.00 757.00 760.00 0.0M
2022-05-10 750.00 760.00 749.00 760.00 0.0M
2022-05-09 794.00 794.00 746.00 756.00 0.0M
2022-05-06 790.00 800.00 777.00 794.00 0.0M
2022-05-02 790.00 802.00 787.00 802.00 0.0M
2022-04-28 814.00 814.00 790.00 797.00 0.0M
2022-04-27 780.00 808.00 765.00 806.00 0.0M
2022-04-26 810.00 815.00 777.00 802.00 0.0M
2022-04-25 758.00 899.00 758.00 839.00 0.2M
2022-04-22 757.00 757.00 747.00 749.00 0.0M
2022-04-21 734.00 757.00 734.00 757.00 0.0M
2022-04-20 741.00 748.00 738.00 738.00 0.0M
2022-04-19 733.00 742.00 733.00 740.00 0.0M
2022-04-18 756.00 756.00 731.00 733.00 0.0M
2022-04-15 754.00 756.00 750.00 750.00 0.0M
2022-04-14 763.00 779.00 750.00 760.00 0.0M
2022-04-13 773.00 773.00 765.00 765.00 0.0M
2022-04-12 765.00 790.00 765.00 775.00 0.0M
2022-04-11 782.00 795.00 782.00 795.00 0.0M
2022-04-08 824.00 824.00 777.00 806.00 0.0M
2022-04-07 743.00 828.00 741.00 794.00 0.0M
2022-04-06 778.00 778.00 745.00 745.00 0.0M
2022-04-05 791.00 791.00 779.00 783.00 0.0M
2022-04-04 800.00 801.00 790.00 790.00 0.0M
2022-04-01 807.00 822.00 798.00 806.00 0.0M
2022-03-31 850.00 850.00 806.00 806.00 0.0M
2022-03-30 850.00 860.00 786.00 840.00 0.0M
2022-03-29 879.50 896.00 873.00 873.00 0.0M
2022-03-28 920.00 920.00 875.50 875.50 0.0M
2022-03-25 857.50 895.00 857.50 879.00 0.0M
2022-03-24 839.50 870.00 828.00 870.00 0.0M
2022-03-23 839.50 844.50 828.00 837.50 0.0M
2022-03-22 837.50 842.50 818.00 839.50 0.0M
2022-03-18 851.50 861.00 801.50 837.00 0.0M
2022-03-17 875.00 876.00 850.50 850.50 0.0M
2022-03-16 864.00 867.00 845.50 857.00 0.0M
2022-03-15 855.00 870.00 832.50 845.00 0.0M
2022-03-14 867.00 874.00 835.00 855.00 0.0M
2022-03-11 861.00 871.00 827.00 857.50 0.0M
2022-03-10 875.00 890.00 852.00 876.50 0.0M
2022-03-09 864.00 886.00 835.00 868.00 0.0M
2022-03-08 843.00 886.50 832.50 884.00 0.0M
2022-03-07 847.50 890.00 825.50 854.50 0.0M
2022-03-04 840.50 860.50 800.50 854.00 0.0M
2022-03-03 865.50 872.50 830.00 840.50 0.1M
2022-03-02 902.00 906.50 863.00 880.50 0.1M
2022-03-01 994.50 1,024.00 938.00 942.00 0.1M
2022-02-28 957.50 1,049.50 935.00 1,044.50 0.1M
2022-02-25 891.50 1,022.50 849.00 1,022.50 0.2M
2022-02-24 1,085.00 1,130.00 911.00 911.50 0.3M
2022-02-22 1,076.50 1,251.50 1,031.50 1,160.00 1.1M
2022-02-21 921.50 1,001.50 836.00 1,001.50 0.7M
2022-02-18 801.50 801.50 780.00 801.50 0.1M
2022-02-17 651.50 651.50 651.50 651.50 0.0M
2022-02-16 665.00 670.00 661.00 662.00 0.0M
2022-02-15 642.00 649.50 642.00 646.50 0.0M
2022-02-14 650.00 666.00 650.00 665.50 0.0M
2022-02-10 656.50 656.50 656.50 656.50 0.0M
2022-02-09 652.50 661.50 652.50 661.50 0.0M
2022-02-08 655.50 655.50 646.00 647.50 0.0M
2022-02-07 655.00 657.00 645.50 657.00 0.0M
2022-02-04 646.50 653.50 643.50 652.50 0.0M
2022-02-03 644.50 653.50 643.50 653.50 0.0M
2022-02-02 650.50 660.00 643.00 643.00 0.0M
2022-02-01 655.50 655.50 655.50 655.50 0.0M
2022-01-31 630.00 659.00 630.00 659.00 0.0M
2022-01-28 602.50 632.00 602.50 620.50 0.0M
2022-01-27 640.50 640.50 600.00 600.00 0.0M
2022-01-26 627.00 632.50 610.50 625.50 0.0M
2022-01-25 626.00 634.50 623.50 629.00 0.0M
2022-01-24 623.50 633.50 621.50 623.00 0.0M
2022-01-21 630.50 638.50 623.00 638.50 0.0M
2022-01-20 626.50 635.00 626.50 630.50 0.0M
2022-01-19 652.00 652.00 625.50 634.00 0.0M
2022-01-18 645.00 654.50 640.00 641.50 0.0M
2022-01-17 649.50 657.50 645.00 645.00 0.0M
2022-01-14 648.50 653.50 640.50 645.00 0.0M
2022-01-13 693.50 693.50 643.50 650.50 0.0M
2022-01-12 696.00 725.00 696.00 702.50 0.0M
2022-01-11 694.00 708.00 675.00 696.00 0.0M
2022-01-07 719.00 719.00 670.50 689.50 0.0M
2022-01-06 683.00 761.50 675.50 724.00 0.1M
2022-01-05 640.50 687.00 640.50 668.00 0.0M
2022-01-04 640.00 649.00 617.50 647.50 0.0M