Kayac Inc

3904
🏛️ 日本 →
463.00
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
09:00 476.00 476.00 476.00 476.00 2.7K
09:05 477.00 477.00 477.00 477.00 0.6K
09:20 477.00 477.00 477.00 477.00 0.5K
09:25 477.00 477.00 477.00 477.00 0.1K
09:45 480.00 480.00 480.00 480.00 0.9K
10:00 478.00 478.00 478.00 478.00 0.4K
10:15 477.00 477.00 477.00 477.00 0.1K
10:20 477.00 477.00 477.00 477.00 0.1K
10:40 477.00 477.00 477.00 477.00 0.1K
10:55 477.00 477.00 477.00 477.00 0.8K
11:00 476.00 476.00 476.00 476.00 0.2K
11:05 475.00 475.00 475.00 475.00 0.6K
11:15 475.00 475.00 475.00 475.00 0.2K
11:30 475.00 475.00 475.00 475.00 0.1K
12:30 475.00 475.00 475.00 475.00 3.2K
12:35 474.00 475.00 473.00 473.00 0.6K
12:50 472.00 472.00 472.00 472.00 0.2K
13:10 474.00 475.00 474.00 475.00 0.2K
13:40 475.00 475.00 475.00 475.00 0.1K
13:45 473.00 473.00 473.00 473.00 0.1K
13:50 475.00 475.00 475.00 475.00 0.1K
14:10 474.00 474.00 474.00 474.00 0.1K
14:35 474.00 474.00 474.00 474.00 0.2K
15:00 473.00 473.00 473.00 473.00 0.1K
15:15 473.00 473.00 473.00 473.00 0.1K
15:20 474.00 475.00 471.00 475.00 2.0K
15:30 475.00 475.00 475.00 475.00 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 466.00 470.00 462.00 463.00 0.0M
2025-09-29 475.00 476.00 466.00 466.00 0.0M
2025-09-26 476.00 480.00 471.00 475.00 0.0M
2025-09-25 480.00 480.00 476.00 480.00 0.0M
2025-09-24 477.00 480.00 471.00 480.00 0.0M
2025-09-22 478.00 482.00 472.00 477.00 0.0M
2025-09-19 480.00 480.00 467.00 476.00 0.0M
2025-09-18 467.00 478.00 459.00 478.00 0.0M
2025-09-17 471.00 471.00 464.00 467.00 0.0M
2025-09-16 470.00 471.00 466.00 469.00 0.0M
2025-09-12 480.00 480.00 468.00 468.00 0.0M
2025-09-11 478.00 479.00 469.00 475.00 0.0M
2025-09-10 476.00 483.00 471.00 483.00 0.0M
2025-09-09 484.00 484.00 474.00 474.00 0.0M
2025-09-08 489.00 489.00 476.00 485.00 0.0M
2025-09-05 476.00 489.00 475.00 489.00 0.0M
2025-09-04 487.00 487.00 470.00 473.00 0.0M
2025-09-03 476.00 490.00 476.00 490.00 0.1M
2025-09-02 480.00 483.00 473.00 477.00 0.0M
2025-09-01 483.00 489.00 475.00 479.00 0.1M
2025-08-29 472.00 481.00 465.00 479.00 0.1M
2025-08-28 464.00 474.00 463.00 474.00 0.0M
2025-08-27 470.00 473.00 459.00 465.00 0.0M
2025-08-26 472.00 474.00 464.00 468.00 0.0M
2025-08-25 466.00 473.00 461.00 472.00 0.0M
2025-08-22 462.00 465.00 458.00 464.00 0.0M
2025-08-21 464.00 468.00 460.00 461.00 0.0M
2025-08-20 473.00 473.00 462.00 462.00 0.0M
2025-08-19 473.00 478.00 467.00 473.00 0.1M
2025-08-18 459.00 468.00 455.00 465.00 0.0M
2025-08-15 480.00 481.00 455.00 458.00 0.1M
2025-08-14 462.00 475.00 460.00 475.00 0.1M
2025-08-13 453.00 461.00 453.00 460.00 0.0M
2025-08-12 455.00 456.00 450.00 450.00 0.0M
2025-08-08 452.00 455.00 447.00 451.00 0.0M
2025-08-07 445.00 456.00 445.00 452.00 0.0M
2025-08-06 443.00 450.00 440.00 445.00 0.0M
2025-08-05 435.00 444.00 435.00 443.00 0.0M
2025-08-04 440.00 441.00 437.00 438.00 0.0M
2025-08-01 444.00 444.00 438.00 442.00 0.0M
2025-07-31 442.00 445.00 440.00 440.00 0.0M
2025-07-30 442.00 444.00 440.00 442.00 0.0M
2025-07-29 442.00 444.00 439.00 444.00 0.0M
2025-07-28 441.00 444.00 439.00 443.00 0.0M
2025-07-25 440.00 443.00 438.00 440.00 0.0M
2025-07-24 441.00 443.00 432.00 440.00 0.0M
2025-07-23 438.00 442.00 437.00 439.00 0.0M
2025-07-22 438.00 441.00 435.00 435.00 0.0M
2025-07-18 438.00 438.00 432.00 434.00 0.0M
2025-07-17 435.00 437.00 430.00 437.00 0.0M
2025-07-16 429.00 433.00 428.00 433.00 0.0M
2025-07-15 436.00 436.00 429.00 429.00 0.0M
2025-07-14 437.00 438.00 434.00 434.00 0.0M
2025-07-11 442.00 442.00 436.00 438.00 0.0M
2025-07-10 438.00 442.00 431.00 437.00 0.0M
2025-07-09 436.00 438.00 432.00 437.00 0.0M
2025-07-08 432.00 436.00 426.00 436.00 0.0M
2025-07-07 421.00 439.00 421.00 434.00 0.0M
2025-07-04 425.00 426.00 418.00 419.00 0.0M
2025-07-03 432.00 433.00 422.00 422.00 0.0M
2025-07-02 430.00 430.00 427.00 427.00 0.0M
2025-07-01 434.00 437.00 431.00 431.00 0.0M
2025-06-30 432.00 437.00 431.00 432.00 0.0M
2025-06-27 442.00 442.00 431.00 431.00 0.0M
2025-06-26 441.00 448.00 441.00 441.00 0.0M
2025-06-25 442.00 443.00 436.00 441.00 0.0M
2025-06-24 442.00 442.00 438.00 442.00 0.0M
2025-06-23 447.00 447.00 439.00 439.00 0.0M
2025-06-20 454.00 456.00 445.00 447.00 0.0M
2025-06-19 448.00 457.00 448.00 453.00 0.0M
2025-06-18 453.00 456.00 445.00 448.00 0.0M
2025-06-17 451.00 454.00 446.00 452.00 0.0M
2025-06-16 455.00 456.00 448.00 451.00 0.0M
2025-06-13 468.00 468.00 450.00 457.00 0.0M
2025-06-12 449.00 465.00 445.00 462.00 0.1M
2025-06-11 443.00 453.00 440.00 444.00 0.0M
2025-06-10 440.00 450.00 438.00 443.00 0.0M
2025-06-09 446.00 448.00 436.00 440.00 0.0M
2025-06-06 447.00 449.00 436.00 441.00 0.1M
2025-06-05 473.00 473.00 447.00 449.00 0.2M
2025-06-04 443.00 508.00 441.00 472.00 1.2M
2025-06-03 429.00 431.00 427.00 429.00 0.0M
2025-06-02 427.00 431.00 426.00 426.00 0.0M
2025-05-30 422.00 429.00 422.00 427.00 0.0M
2025-05-29 430.00 433.00 423.00 423.00 0.0M
2025-05-28 421.00 438.00 417.00 438.00 0.0M
2025-05-27 422.00 422.00 418.00 422.00 0.0M
2025-05-26 418.00 421.00 417.00 421.00 0.0M
2025-05-23 420.00 423.00 417.00 417.00 0.0M
2025-05-22 420.00 422.00 418.00 418.00 0.0M
2025-05-21 419.00 423.00 416.00 422.00 0.0M
2025-05-20 430.00 430.00 417.00 418.00 0.0M
2025-05-19 439.00 440.00 424.00 431.00 0.1M
2025-05-16 421.00 444.00 412.00 441.00 0.1M
2025-05-15 419.00 420.00 414.00 419.00 0.0M
2025-05-14 417.00 424.00 417.00 424.00 0.0M
2025-05-13 420.00 422.00 415.00 417.00 0.0M
2025-05-12 414.00 420.00 411.00 420.00 0.0M
2025-05-09 420.00 420.00 412.00 416.00 0.0M
2025-05-08 413.00 423.00 412.00 417.00 0.0M
2025-05-07 415.00 432.00 410.00 413.00 0.0M
2025-05-02 419.00 420.00 416.00 416.00 0.0M
2025-05-01 415.00 421.00 413.00 419.00 0.0M
2025-04-30 410.00 429.00 408.00 417.00 0.1M
2025-04-28 420.00 441.00 407.00 408.00 0.1M
2025-04-25 411.00 446.00 406.00 414.00 0.1M
2025-04-24 414.00 440.00 401.00 415.00 0.1M
2025-04-23 421.00 421.00 409.00 414.00 0.0M
2025-04-22 421.00 421.00 408.00 409.00 0.0M
2025-04-21 412.00 425.00 412.00 413.00 0.0M
2025-04-18 411.00 420.00 410.00 414.00 0.0M
2025-04-17 401.00 408.00 395.00 408.00 0.0M
2025-04-16 408.00 409.00 394.00 398.00 0.0M
2025-04-15 414.00 414.00 406.00 409.00 0.0M
2025-04-14 440.00 449.00 402.00 406.00 0.2M
2025-04-11 423.00 443.00 398.00 440.00 0.1M
2025-04-10 397.00 418.00 381.00 418.00 0.1M
2025-04-09 353.00 375.00 353.00 365.00 0.0M
2025-04-08 360.00 386.00 360.00 377.00 0.0M
2025-04-07 351.00 364.00 332.00 347.00 0.1M
2025-04-04 426.00 428.00 407.00 407.00 0.0M
2025-04-03 438.00 439.00 430.00 434.00 0.0M
2025-04-02 443.00 445.00 440.00 440.00 0.0M
2025-04-01 445.00 447.00 440.00 441.00 0.0M
2025-03-31 445.00 445.00 437.00 445.00 0.0M
2025-03-28 449.00 449.00 444.00 447.00 0.0M
2025-03-27 448.00 455.00 440.00 447.00 0.0M
2025-03-26 446.00 447.00 446.00 447.00 0.0M
2025-03-25 445.00 446.00 444.00 446.00 0.0M
2025-03-24 450.00 450.00 443.00 443.00 0.0M
2025-03-21 445.00 456.00 445.00 451.00 0.0M
2025-03-19 440.00 443.00 439.00 443.00 0.0M
2025-03-18 437.00 441.00 436.00 439.00 0.0M
2025-03-17 439.00 441.00 436.00 439.00 0.0M
2025-03-14 439.00 439.00 436.00 439.00 0.0M
2025-03-13 439.00 439.00 435.00 438.00 0.0M
2025-03-12 440.00 440.00 435.00 436.00 0.0M
2025-03-11 435.00 440.00 435.00 440.00 0.0M
2025-03-10 436.00 439.00 436.00 437.00 0.0M
2025-03-07 436.00 439.00 435.00 435.00 0.0M
2025-03-06 435.00 438.00 435.00 437.00 0.0M
2025-03-05 437.00 438.00 435.00 437.00 0.0M
2025-03-04 439.00 440.00 435.00 439.00 0.0M
2025-03-03 439.00 440.00 437.00 439.00 0.0M
2025-02-28 438.00 440.00 436.00 437.00 0.0M
2025-02-27 437.00 439.00 436.00 436.00 0.0M
2025-02-26 441.00 445.00 436.00 436.00 0.0M
2025-02-25 445.00 446.00 441.00 441.00 0.0M
2025-02-21 450.00 453.00 450.00 453.00 0.0M
2025-02-20 459.00 459.00 450.00 450.00 0.0M
2025-02-19 459.00 460.00 455.00 460.00 0.0M
2025-02-18 455.00 456.00 448.00 455.00 0.0M
2025-02-17 455.00 455.00 447.00 453.00 0.0M
2025-02-14 469.00 469.00 442.00 444.00 0.0M
2025-02-13 449.00 469.00 449.00 469.00 0.0M
2025-02-12 445.00 448.00 442.00 448.00 0.0M
2025-02-10 445.00 445.00 440.00 441.00 0.0M
2025-02-07 439.00 445.00 438.00 445.00 0.0M
2025-02-06 439.00 440.00 436.00 439.00 0.0M
2025-02-05 436.00 439.00 434.00 439.00 0.0M
2025-02-04 440.00 441.00 436.00 440.00 0.0M
2025-02-03 442.00 444.00 435.00 436.00 0.0M
2025-01-31 442.00 444.00 441.00 444.00 0.0M
2025-01-30 447.00 447.00 440.00 442.00 0.0M
2025-01-29 447.00 450.00 446.00 448.00 0.0M
2025-01-28 444.00 447.00 442.00 443.00 0.0M
2025-01-27 447.00 449.00 443.00 448.00 0.0M
2025-01-24 444.00 448.00 440.00 441.00 0.0M
2025-01-23 448.00 448.00 444.00 444.00 0.0M
2025-01-22 447.00 450.00 443.00 450.00 0.0M
2025-01-21 452.00 452.00 439.00 443.00 0.0M
2025-01-20 447.00 451.00 446.00 451.00 0.0M
2025-01-17 452.00 452.00 444.00 446.00 0.0M
2025-01-16 472.00 472.00 451.00 451.00 0.0M
2025-01-15 471.00 473.00 468.00 473.00 0.0M
2025-01-14 466.00 473.00 460.00 471.00 0.0M
2025-01-10 471.00 471.00 464.00 471.00 0.0M
2025-01-09 464.00 474.00 457.00 472.00 0.0M
2025-01-08 452.00 467.00 452.00 464.00 0.0M
2025-01-07 456.00 456.00 452.00 453.00 0.0M
2025-01-06 456.00 456.00 451.00 452.00 0.0M