JTec Corp

2479
🏛️ 日本 →
248.00
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
2022-12-30 234.00 235.00 231.00 232.00 0.1M
2022-12-29 230.00 233.00 228.00 232.00 0.1M
2022-12-28 230.00 232.00 227.00 232.00 0.1M
2022-12-27 233.00 235.00 229.00 230.00 0.1M
2022-12-26 236.00 236.00 229.00 233.00 0.1M
2022-12-23 237.00 237.00 229.00 231.00 0.1M
2022-12-22 248.00 250.00 238.00 240.00 0.1M
2022-12-21 240.00 248.00 237.00 247.00 0.2M
2022-12-20 254.00 254.00 231.00 241.00 0.3M
2022-12-19 237.00 251.00 237.00 250.00 0.3M
2022-12-16 241.00 247.00 235.00 236.00 0.3M
2022-12-15 254.00 254.00 241.00 244.00 0.3M
2022-12-14 253.00 262.00 253.00 255.00 0.3M
2022-12-13 263.00 264.00 250.00 253.00 0.7M
2022-12-12 260.00 275.00 250.00 268.00 2.6M
2022-12-09 235.00 239.00 234.00 236.00 0.1M
2022-12-08 227.00 236.00 227.00 234.00 0.1M
2022-12-07 221.00 232.00 221.00 228.00 0.1M
2022-12-06 223.00 226.00 222.00 222.00 0.1M
2022-12-05 235.00 235.00 224.00 225.00 0.2M
2022-12-02 235.00 236.00 231.00 235.00 0.2M
2022-12-01 235.00 239.00 230.00 236.00 0.4M
2022-11-30 226.00 229.00 225.00 229.00 0.1M
2022-11-29 224.00 229.00 223.00 227.00 0.1M
2022-11-28 221.00 229.00 221.00 226.00 0.2M
2022-11-25 220.00 222.00 219.00 220.00 0.0M
2022-11-24 218.00 222.00 218.00 221.00 0.1M
2022-11-22 220.00 223.00 218.00 220.00 0.1M
2022-11-21 220.00 223.00 218.00 220.00 0.2M
2022-11-18 218.00 220.00 216.00 220.00 0.1M
2022-11-17 215.00 218.00 214.00 218.00 0.1M
2022-11-16 213.00 216.00 213.00 215.00 0.1M
2022-11-15 217.00 217.00 212.00 213.00 0.1M
2022-11-14 216.00 217.00 215.00 216.00 0.1M
2022-11-11 216.00 220.00 215.00 217.00 0.1M
2022-11-10 215.00 216.00 214.00 216.00 0.1M
2022-11-09 221.00 222.00 213.00 217.00 0.3M
2022-11-08 214.00 220.00 210.00 220.00 0.5M
2022-11-07 207.00 207.00 204.00 206.00 0.1M
2022-11-04 208.00 210.00 204.00 205.00 0.1M
2022-11-02 209.00 211.00 209.00 209.00 0.1M
2022-11-01 209.00 212.00 204.00 210.00 0.2M
2022-10-31 218.00 218.00 211.00 211.00 0.1M
2022-10-28 210.00 217.00 207.00 214.00 0.1M
2022-10-27 212.00 213.00 210.00 210.00 0.0M
2022-10-26 209.00 215.00 207.00 212.00 0.1M
2022-10-25 207.00 209.00 206.00 207.00 0.0M
2022-10-24 206.00 207.00 204.00 207.00 0.0M
2022-10-21 206.00 206.00 204.00 204.00 0.0M
2022-10-20 203.00 206.00 203.00 204.00 0.0M
2022-10-19 206.00 208.00 206.00 206.00 0.0M
2022-10-18 206.00 208.00 202.00 208.00 0.1M
2022-10-17 200.00 203.00 200.00 201.00 0.1M
2022-10-14 200.00 201.00 199.00 199.00 0.1M
2022-10-13 199.00 201.00 197.00 197.00 0.1M
2022-10-12 202.00 203.00 200.00 200.00 0.0M
2022-10-11 203.00 206.00 202.00 202.00 0.1M
2022-10-07 209.00 211.00 206.00 207.00 0.1M
2022-10-06 202.00 207.00 202.00 205.00 0.1M
2022-10-05 203.00 206.00 201.00 203.00 0.1M
2022-10-04 205.00 210.00 202.00 203.00 0.3M
2022-10-03 195.00 204.00 193.00 203.00 0.1M
2022-09-30 196.00 200.00 195.00 195.00 0.0M
2022-09-29 198.00 200.00 194.00 198.00 0.0M
2022-09-28 196.00 197.00 193.00 197.00 0.1M
2022-09-27 191.00 196.00 191.00 196.00 0.1M
2022-09-26 199.00 199.00 191.00 191.00 0.1M
2022-09-22 199.00 199.00 197.00 197.00 0.0M
2022-09-21 201.00 201.00 196.00 197.00 0.0M
2022-09-20 200.00 202.00 198.00 198.00 0.1M
2022-09-16 201.00 203.00 199.00 200.00 0.0M
2022-09-15 206.00 206.00 202.00 202.00 0.0M
2022-09-14 202.00 206.00 200.00 204.00 0.1M
2022-09-13 201.00 209.00 201.00 205.00 0.2M
2022-09-12 199.00 203.00 199.00 203.00 0.3M
2022-09-09 202.00 203.00 197.00 199.00 0.2M
2022-09-08 198.00 202.00 196.00 201.00 0.1M
2022-09-07 198.00 198.00 195.00 197.00 0.1M
2022-09-06 200.00 202.00 197.00 198.00 0.1M
2022-09-05 199.00 201.00 196.00 199.00 0.1M
2022-09-02 209.00 210.00 195.00 200.00 0.9M
2022-09-01 217.00 223.00 215.00 216.00 0.3M
2022-08-31 229.00 248.00 212.00 221.00 2.0M
2022-08-30 214.00 239.00 212.00 229.00 3.2M
2022-08-29 212.00 214.00 203.00 214.00 0.1M
2022-08-26 216.00 216.00 214.00 215.00 0.1M
2022-08-25 212.00 217.00 212.00 216.00 0.1M
2022-08-24 214.00 214.00 212.00 213.00 0.0M
2022-08-23 209.00 215.00 207.00 214.00 0.1M
2022-08-22 211.00 211.00 208.00 208.00 0.1M
2022-08-19 209.00 212.00 209.00 209.00 0.1M
2022-08-18 207.00 213.00 206.00 210.00 0.1M
2022-08-17 208.00 211.00 207.00 208.00 0.1M
2022-08-16 205.00 208.00 205.00 208.00 0.1M
2022-08-15 206.00 207.00 204.00 206.00 0.1M
2022-08-12 207.00 207.00 204.00 206.00 0.1M
2022-08-10 206.00 207.00 204.00 207.00 0.0M
2022-08-09 206.00 207.00 204.00 207.00 0.1M
2022-08-08 205.00 206.00 204.00 206.00 0.0M
2022-08-05 205.00 206.00 204.00 205.00 0.0M
2022-08-04 206.00 209.00 205.00 206.00 0.2M
2022-08-03 205.00 209.00 205.00 207.00 0.2M
2022-08-02 205.00 207.00 203.00 206.00 0.0M
2022-08-01 205.00 208.00 205.00 206.00 0.1M
2022-07-29 206.00 208.00 203.00 203.00 0.1M
2022-07-28 207.00 207.00 201.00 204.00 0.1M
2022-07-27 206.00 206.00 204.00 206.00 0.0M
2022-07-26 206.00 206.00 205.00 205.00 0.0M
2022-07-25 207.00 208.00 204.00 206.00 0.1M
2022-07-22 204.00 207.00 204.00 207.00 0.0M
2022-07-21 204.00 207.00 202.00 207.00 0.1M
2022-07-20 203.00 204.00 201.00 203.00 0.0M
2022-07-19 205.00 205.00 200.00 201.00 0.1M
2022-07-15 204.00 204.00 201.00 203.00 0.0M
2022-07-14 204.00 205.00 200.00 200.00 0.1M
2022-07-13 198.00 204.00 198.00 202.00 0.1M
2022-07-12 201.00 202.00 197.00 198.00 0.1M
2022-07-11 207.00 207.00 202.00 202.00 0.1M
2022-07-08 206.00 209.00 204.00 207.00 0.1M
2022-07-07 209.00 210.00 205.00 206.00 0.1M
2022-07-06 204.00 211.00 204.00 208.00 0.1M
2022-07-05 204.00 207.00 203.00 207.00 0.1M
2022-07-04 204.00 205.00 201.00 204.00 0.0M
2022-07-01 210.00 210.00 201.00 202.00 0.1M
2022-06-30 209.00 211.00 207.00 210.00 0.0M
2022-06-29 206.00 211.00 202.00 210.00 0.1M
2022-06-28 206.00 208.00 205.00 206.00 0.1M
2022-06-27 204.00 208.00 203.00 206.00 0.1M
2022-06-24 199.00 206.00 194.00 206.00 0.1M
2022-06-23 197.00 204.00 196.00 197.00 0.1M
2022-06-22 198.00 198.00 195.00 196.00 0.0M
2022-06-21 192.00 198.00 192.00 195.00 0.1M
2022-06-20 195.00 197.00 188.00 192.00 0.1M
2022-06-17 190.00 198.00 190.00 196.00 0.2M
2022-06-16 207.00 208.00 198.00 200.00 0.1M
2022-06-15 207.00 208.00 202.00 202.00 0.1M
2022-06-14 200.00 208.00 199.00 208.00 0.1M
2022-06-13 207.00 208.00 203.00 203.00 0.1M
2022-06-10 213.00 216.00 210.00 212.00 0.1M
2022-06-09 212.00 212.00 208.00 211.00 0.1M
2022-06-08 215.00 224.00 211.00 211.00 0.9M
2022-06-07 207.00 211.00 207.00 208.00 0.1M
2022-06-06 208.00 211.00 205.00 210.00 0.1M
2022-06-03 212.00 212.00 207.00 209.00 0.2M
2022-06-02 203.00 212.00 203.00 212.00 0.1M
2022-06-01 201.00 212.00 201.00 205.00 0.2M
2022-05-31 205.00 205.00 200.00 204.00 0.1M
2022-05-30 202.00 205.00 197.00 200.00 0.1M
2022-05-27 189.00 206.00 188.00 199.00 0.3M
2022-05-26 186.00 189.00 186.00 188.00 0.0M
2022-05-25 188.00 189.00 186.00 187.00 0.1M
2022-05-24 189.00 192.00 188.00 188.00 0.1M
2022-05-23 190.00 193.00 189.00 192.00 0.1M
2022-05-20 188.00 191.00 188.00 189.00 0.1M
2022-05-19 188.00 191.00 187.00 189.00 0.0M
2022-05-18 190.00 192.00 188.00 192.00 0.1M
2022-05-17 189.00 189.00 187.00 188.00 0.0M
2022-05-16 191.00 191.00 187.00 189.00 0.1M
2022-05-13 187.00 190.00 185.00 187.00 0.1M
2022-05-12 189.00 190.00 187.00 187.00 0.0M
2022-05-11 195.00 196.00 188.00 189.00 0.2M
2022-05-10 199.00 202.00 195.00 202.00 0.1M
2022-05-09 201.00 202.00 197.00 201.00 0.1M
2022-05-06 200.00 203.00 199.00 201.00 0.1M
2022-05-02 197.00 200.00 196.00 200.00 0.0M
2022-04-28 194.00 197.00 194.00 196.00 0.0M
2022-04-27 192.00 195.00 192.00 194.00 0.0M
2022-04-26 196.00 196.00 193.00 194.00 0.0M
2022-04-25 196.00 197.00 192.00 194.00 0.0M
2022-04-22 201.00 202.00 197.00 197.00 0.1M
2022-04-21 205.00 205.00 202.00 202.00 0.1M
2022-04-20 206.00 207.00 204.00 205.00 0.0M
2022-04-19 206.00 207.00 204.00 205.00 0.0M
2022-04-18 206.00 210.00 204.00 206.00 0.1M
2022-04-15 201.00 209.00 201.00 208.00 0.1M
2022-04-14 204.00 207.00 204.00 207.00 0.0M
2022-04-13 203.00 206.00 201.00 204.00 0.1M
2022-04-12 201.00 202.00 199.00 200.00 0.1M
2022-04-11 206.00 207.00 200.00 200.00 0.1M
2022-04-08 204.00 207.00 204.00 207.00 0.0M
2022-04-07 205.00 209.00 204.00 205.00 0.1M
2022-04-06 210.00 211.00 204.00 206.00 0.1M
2022-04-05 214.00 218.00 209.00 214.00 0.2M
2022-04-04 205.00 214.00 204.00 214.00 0.2M
2022-04-01 206.00 206.00 202.00 205.00 0.0M
2022-03-31 208.00 209.00 202.00 206.00 0.1M
2022-03-30 203.00 208.00 203.00 208.00 0.1M
2022-03-29 202.00 203.00 197.00 203.00 0.1M
2022-03-28 203.00 205.00 202.00 202.00 0.1M
2022-03-25 205.00 207.00 204.00 207.00 0.1M
2022-03-24 199.00 203.00 199.00 203.00 0.1M
2022-03-23 201.00 203.00 200.00 200.00 0.1M
2022-03-22 201.00 203.00 199.00 200.00 0.1M
2022-03-18 197.00 202.00 197.00 200.00 0.1M
2022-03-17 196.00 198.00 195.00 197.00 0.1M
2022-03-16 195.00 196.00 193.00 194.00 0.0M
2022-03-15 191.00 196.00 191.00 195.00 0.1M
2022-03-14 190.00 195.00 190.00 194.00 0.1M
2022-03-11 195.00 195.00 188.00 190.00 0.1M
2022-03-10 194.00 195.00 192.00 195.00 0.1M
2022-03-09 190.00 193.00 186.00 190.00 0.0M
2022-03-08 189.00 196.00 188.00 190.00 0.1M
2022-03-07 193.00 195.00 190.00 191.00 0.1M
2022-03-04 195.00 197.00 191.00 196.00 0.1M
2022-03-03 202.00 202.00 194.00 198.00 0.1M
2022-03-02 197.00 199.00 193.00 199.00 0.1M
2022-03-01 214.00 216.00 200.00 200.00 0.8M
2022-02-28 185.00 191.00 185.00 191.00 0.1M
2022-02-25 178.00 187.00 178.00 185.00 0.1M
2022-02-24 184.00 185.00 175.00 178.00 0.2M
2022-02-22 185.00 188.00 184.00 187.00 0.1M
2022-02-21 185.00 189.00 185.00 189.00 0.0M
2022-02-18 187.00 189.00 185.00 189.00 0.0M
2022-02-17 191.00 191.00 186.00 188.00 0.0M
2022-02-16 190.00 190.00 185.00 188.00 0.1M
2022-02-15 191.00 193.00 187.00 187.00 0.1M
2022-02-14 195.00 195.00 189.00 195.00 0.1M
2022-02-10 193.00 196.00 191.00 195.00 0.1M
2022-02-09 190.00 194.00 189.00 193.00 0.1M
2022-02-08 191.00 193.00 189.00 192.00 0.1M
2022-02-07 192.00 194.00 187.00 189.00 0.1M
2022-02-04 188.00 192.00 176.00 192.00 0.2M
2022-02-03 194.00 194.00 187.00 188.00 0.1M
2022-02-02 186.00 195.00 185.00 195.00 0.1M
2022-02-01 183.00 189.00 180.00 183.00 0.1M
2022-01-31 173.00 183.00 173.00 180.00 0.1M
2022-01-28 173.00 177.00 171.00 175.00 0.1M
2022-01-27 181.00 183.00 172.00 175.00 0.3M
2022-01-26 185.00 190.00 181.00 182.00 0.1M
2022-01-25 187.00 188.00 183.00 183.00 0.1M
2022-01-24 188.00 189.00 184.00 188.00 0.1M
2022-01-21 190.00 192.00 189.00 189.00 0.1M
2022-01-20 190.00 195.00 190.00 193.00 0.1M
2022-01-19 195.00 196.00 190.00 190.00 0.1M
2022-01-18 196.00 201.00 195.00 197.00 0.1M
2022-01-17 196.00 199.00 196.00 196.00 0.1M
2022-01-14 196.00 199.00 195.00 198.00 0.1M
2022-01-13 198.00 200.00 195.00 197.00 0.1M
2022-01-12 198.00 202.00 198.00 200.00 0.1M
2022-01-11 196.00 199.00 195.00 196.00 0.1M
2022-01-07 203.00 205.00 194.00 199.00 0.4M
2022-01-06 217.00 240.00 200.00 204.00 3.2M
2022-01-05 203.00 206.00 198.00 201.00 0.2M
2022-01-04 202.00 205.00 200.00 204.00 0.1M