KLab Inc

3656
🏛️ 日本 →
206.00
最后更新: 2025-09-26
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
2022-12-30 432.00 438.00 428.00 432.00 1.0M
2022-12-29 419.00 433.00 418.00 425.00 1.1M
2022-12-28 427.00 432.00 416.00 427.00 0.9M
2022-12-27 426.00 439.00 424.00 428.00 1.2M
2022-12-26 430.00 432.00 415.00 423.00 1.0M
2022-12-23 426.00 436.00 425.00 431.00 1.0M
2022-12-22 411.00 432.00 410.00 431.00 1.9M
2022-12-21 405.00 418.00 402.00 410.00 1.3M
2022-12-20 423.00 426.00 395.00 406.00 2.1M
2022-12-19 420.00 429.00 418.00 424.00 0.8M
2022-12-16 425.00 430.00 417.00 421.00 0.9M
2022-12-15 432.00 433.00 427.00 429.00 0.5M
2022-12-14 440.00 441.00 425.00 433.00 0.9M
2022-12-13 444.00 450.00 436.00 437.00 1.2M
2022-12-12 451.00 456.00 443.00 447.00 1.3M
2022-12-09 445.00 456.00 436.00 449.00 1.7M
2022-12-08 430.00 441.00 424.00 440.00 1.5M
2022-12-07 431.00 441.00 425.00 436.00 2.3M
2022-12-06 494.00 494.00 410.00 438.00 8.2M
2022-12-05 507.00 513.00 494.00 509.00 2.1M
2022-12-02 492.00 513.00 487.00 506.00 2.8M
2022-12-01 501.00 507.00 484.00 484.00 1.5M
2022-11-30 495.00 498.00 486.00 490.00 1.3M
2022-11-29 485.00 506.00 479.00 503.00 1.4M
2022-11-28 493.00 493.00 480.00 491.00 1.5M
2022-11-25 512.00 521.00 497.00 497.00 1.5M
2022-11-24 510.00 517.00 496.00 510.00 2.2M
2022-11-22 502.00 502.00 492.00 492.00 1.1M
2022-11-21 505.00 511.00 494.00 502.00 1.4M
2022-11-18 522.00 526.00 512.00 512.00 1.6M
2022-11-17 512.00 558.00 510.00 532.00 3.8M
2022-11-16 498.00 514.00 494.00 511.00 1.2M
2022-11-15 501.00 502.00 489.00 497.00 0.9M
2022-11-14 502.00 503.00 485.00 500.00 1.2M
2022-11-11 499.00 510.00 493.00 498.00 2.0M
2022-11-10 491.00 507.00 473.00 491.00 3.8M
2022-11-09 485.00 529.00 475.00 501.00 7.6M
2022-11-08 472.00 492.00 462.00 471.00 5.1M
2022-11-07 445.00 467.00 442.00 467.00 1.8M
2022-11-04 435.00 445.00 430.00 444.00 1.2M
2022-11-02 451.00 453.00 439.00 442.00 1.6M
2022-11-01 468.00 469.00 453.00 456.00 1.1M
2022-10-31 459.00 464.00 454.00 463.00 0.9M
2022-10-28 453.00 456.00 442.00 455.00 1.4M
2022-10-27 463.00 466.00 454.00 461.00 1.1M
2022-10-26 476.00 482.00 459.00 460.00 1.7M
2022-10-25 472.00 480.00 468.00 470.00 1.5M
2022-10-24 470.00 477.00 455.00 477.00 2.2M
2022-10-21 462.00 474.00 461.00 470.00 1.4M
2022-10-20 479.00 484.00 458.00 467.00 3.9M
2022-10-19 500.00 522.00 483.00 484.00 5.5M
2022-10-18 470.00 531.00 468.00 503.00 11.2M
2022-10-17 468.00 475.00 453.00 454.00 2.2M
2022-10-14 468.00 480.00 463.00 479.00 1.7M
2022-10-13 469.00 472.00 455.00 456.00 2.4M
2022-10-12 471.00 480.00 462.00 474.00 1.8M
2022-10-11 477.00 487.00 469.00 473.00 2.1M
2022-10-07 490.00 505.00 481.00 485.00 2.4M
2022-10-06 511.00 521.00 492.00 494.00 3.3M
2022-10-05 520.00 524.00 497.00 509.00 4.7M
2022-10-04 474.00 520.00 474.00 516.00 6.1M
2022-10-03 493.00 496.00 464.00 473.00 4.7M
2022-09-30 499.00 507.00 478.00 502.00 4.0M
2022-09-29 491.00 526.00 486.00 499.00 7.3M
2022-09-28 466.00 487.00 448.00 478.00 5.4M
2022-09-27 456.00 487.00 452.00 470.00 2.3M
2022-09-26 448.00 465.00 444.00 453.00 1.9M
2022-09-22 442.00 458.00 440.00 456.00 1.4M
2022-09-21 434.00 454.00 427.00 450.00 1.5M
2022-09-20 423.00 437.00 414.00 437.00 1.5M
2022-09-16 438.00 441.00 414.00 419.00 1.5M
2022-09-15 435.00 444.00 428.00 438.00 1.5M
2022-09-14 420.00 448.00 420.00 440.00 2.6M
2022-09-13 440.00 457.00 434.00 435.00 2.9M
2022-09-12 434.00 450.00 421.00 432.00 3.5M
2022-09-09 420.00 444.00 420.00 439.00 5.5M
2022-09-08 387.00 417.00 387.00 416.00 5.2M
2022-09-07 383.00 385.00 373.00 379.00 1.5M
2022-09-06 409.00 411.00 383.00 387.00 4.4M
2022-09-05 384.00 411.00 383.00 408.00 2.7M
2022-09-02 396.00 396.00 387.00 389.00 1.0M
2022-09-01 401.00 402.00 396.00 398.00 0.7M
2022-08-31 398.00 407.00 397.00 407.00 0.8M
2022-08-30 400.00 403.00 395.00 402.00 0.8M
2022-08-29 401.00 405.00 397.00 400.00 1.1M
2022-08-26 411.00 417.00 410.00 413.00 0.6M
2022-08-25 420.00 420.00 411.00 411.00 0.5M
2022-08-24 419.00 423.00 408.00 417.00 1.4M
2022-08-23 417.00 420.00 413.00 417.00 0.7M
2022-08-22 418.00 422.00 413.00 418.00 0.9M
2022-08-19 430.00 431.00 421.00 423.00 0.6M
2022-08-18 427.00 434.00 423.00 430.00 0.7M
2022-08-17 435.00 435.00 429.00 432.00 0.8M
2022-08-16 432.00 440.00 431.00 435.00 0.8M
2022-08-15 428.00 437.00 424.00 434.00 0.7M
2022-08-12 436.00 437.00 425.00 428.00 0.9M
2022-08-10 441.00 441.00 433.00 438.00 0.6M
2022-08-09 443.00 446.00 439.00 442.00 0.8M
2022-08-08 455.00 456.00 434.00 443.00 1.3M
2022-08-05 470.00 482.00 455.00 456.00 2.5M
2022-08-04 457.00 464.00 453.00 461.00 1.0M
2022-08-03 471.00 471.00 459.00 461.00 0.7M
2022-08-02 465.00 468.00 458.00 464.00 0.6M
2022-08-01 464.00 471.00 458.00 466.00 0.7M
2022-07-29 480.00 480.00 461.00 464.00 1.0M
2022-07-28 480.00 481.00 468.00 473.00 1.0M
2022-07-27 475.00 481.00 468.00 476.00 0.8M
2022-07-26 475.00 482.00 471.00 477.00 0.7M
2022-07-25 491.00 494.00 472.00 480.00 1.5M
2022-07-22 507.00 513.00 497.00 499.00 0.8M
2022-07-21 492.00 515.00 492.00 506.00 1.7M
2022-07-20 488.00 515.00 484.00 488.00 2.2M
2022-07-19 483.00 485.00 462.00 480.00 1.6M
2022-07-15 487.00 500.00 476.00 483.00 1.7M
2022-07-14 473.00 495.00 465.00 486.00 1.6M
2022-07-13 468.00 473.00 457.00 471.00 1.1M
2022-07-12 475.00 478.00 457.00 468.00 2.4M
2022-07-11 491.00 502.00 480.00 491.00 2.1M
2022-07-08 473.00 487.00 463.00 478.00 1.7M
2022-07-07 504.00 514.00 459.00 476.00 6.7M
2022-07-06 545.00 559.00 522.00 522.00 3.8M
2022-07-05 565.00 569.00 540.00 551.00 3.5M
2022-07-04 580.00 597.00 567.00 579.00 2.1M
2022-07-01 592.00 617.00 572.00 598.00 3.9M
2022-06-30 574.00 620.00 565.00 599.00 4.5M
2022-06-29 536.00 578.00 536.00 574.00 5.1M
2022-06-28 464.00 546.00 460.00 546.00 6.3M
2022-06-27 454.00 467.00 444.00 466.00 1.3M
2022-06-24 431.00 453.00 425.00 451.00 1.1M
2022-06-23 410.00 424.00 406.00 423.00 1.0M
2022-06-22 431.00 431.00 405.00 411.00 1.1M
2022-06-21 433.00 439.00 425.00 431.00 0.6M
2022-06-20 437.00 440.00 418.00 429.00 0.7M
2022-06-17 449.00 452.00 436.00 437.00 0.7M
2022-06-16 476.00 479.00 453.00 456.00 1.2M
2022-06-15 488.00 491.00 476.00 481.00 0.4M
2022-06-14 480.00 492.00 479.00 491.00 0.4M
2022-06-13 490.00 495.00 480.00 487.00 0.7M
2022-06-10 507.00 511.00 498.00 505.00 0.5M
2022-06-09 496.00 519.00 494.00 515.00 0.9M
2022-06-08 485.00 496.00 481.00 492.00 0.5M
2022-06-07 489.00 489.00 474.00 480.00 0.7M
2022-06-06 492.00 500.00 485.00 489.00 0.4M
2022-06-03 498.00 500.00 488.00 495.00 0.4M
2022-06-02 502.00 506.00 486.00 492.00 0.9M
2022-06-01 501.00 509.00 495.00 508.00 0.6M
2022-05-31 495.00 516.00 484.00 504.00 1.4M
2022-05-30 469.00 495.00 469.00 489.00 0.8M
2022-05-27 473.00 483.00 461.00 472.00 0.6M
2022-05-26 469.00 484.00 468.00 468.00 0.6M
2022-05-25 494.00 495.00 469.00 470.00 1.0M
2022-05-24 470.00 499.00 468.00 497.00 1.4M
2022-05-23 454.00 479.00 453.00 476.00 1.3M
2022-05-20 445.00 452.00 443.00 451.00 0.3M
2022-05-19 438.00 451.00 438.00 447.00 0.4M
2022-05-18 444.00 452.00 440.00 446.00 0.3M
2022-05-17 431.00 454.00 431.00 444.00 0.7M
2022-05-16 443.00 449.00 431.00 431.00 0.5M
2022-05-13 441.00 466.00 426.00 434.00 1.1M
2022-05-12 431.00 431.00 416.00 417.00 0.6M
2022-05-11 423.00 442.00 423.00 438.00 0.4M
2022-05-10 430.00 430.00 409.00 427.00 0.8M
2022-05-09 436.00 442.00 426.00 426.00 0.5M
2022-05-06 436.00 450.00 426.00 442.00 0.4M
2022-05-02 444.00 450.00 439.00 439.00 0.3M
2022-04-28 455.00 456.00 439.00 444.00 0.6M
2022-04-27 455.00 468.00 449.00 463.00 0.8M
2022-04-26 435.00 459.00 435.00 459.00 0.8M
2022-04-25 420.00 432.00 418.00 429.00 0.4M
2022-04-22 427.00 433.00 421.00 428.00 0.3M
2022-04-21 430.00 439.00 426.00 435.00 0.4M
2022-04-20 444.00 449.00 438.00 438.00 0.4M
2022-04-19 441.00 445.00 436.00 436.00 0.2M
2022-04-18 453.00 453.00 431.00 439.00 0.8M
2022-04-15 465.00 468.00 455.00 457.00 0.4M
2022-04-14 465.00 476.00 462.00 469.00 0.5M
2022-04-13 453.00 465.00 451.00 465.00 0.4M
2022-04-12 446.00 469.00 443.00 455.00 0.5M
2022-04-11 462.00 462.00 447.00 450.00 0.4M
2022-04-08 453.00 465.00 450.00 462.00 0.4M
2022-04-07 461.00 466.00 453.00 453.00 0.4M
2022-04-06 470.00 478.00 461.00 469.00 0.4M
2022-04-05 483.00 484.00 469.00 475.00 0.6M
2022-04-04 454.00 475.00 452.00 475.00 0.6M
2022-04-01 440.00 451.00 434.00 450.00 0.3M
2022-03-31 450.00 455.00 446.00 446.00 0.4M
2022-03-30 440.00 451.00 438.00 449.00 0.6M
2022-03-29 415.00 437.00 413.00 436.00 0.6M
2022-03-28 445.00 445.00 420.00 421.00 0.5M
2022-03-25 460.00 466.00 430.00 447.00 2.0M
2022-03-24 427.00 429.00 419.00 429.00 0.2M
2022-03-23 420.00 431.00 419.00 427.00 0.5M
2022-03-22 424.00 425.00 410.00 414.00 0.3M
2022-03-18 411.00 420.00 409.00 418.00 0.5M
2022-03-17 409.00 416.00 407.00 415.00 0.4M
2022-03-16 396.00 407.00 394.00 403.00 0.6M
2022-03-15 375.00 383.00 370.00 380.00 0.3M
2022-03-14 378.00 385.00 377.00 377.00 0.3M
2022-03-11 382.00 387.00 376.00 380.00 0.3M
2022-03-10 393.00 397.00 387.00 390.00 0.5M
2022-03-09 385.00 391.00 379.00 383.00 0.5M
2022-03-08 380.00 397.00 380.00 381.00 0.6M
2022-03-07 391.00 394.00 382.00 388.00 0.6M
2022-03-04 404.00 408.00 396.00 403.00 0.4M
2022-03-03 420.00 424.00 409.00 411.00 0.3M
2022-03-02 406.00 418.00 405.00 415.00 0.6M
2022-03-01 402.00 416.00 402.00 413.00 0.5M
2022-02-28 393.00 401.00 388.00 397.00 0.5M
2022-02-25 384.00 392.00 378.00 391.00 0.5M
2022-02-24 376.00 380.00 365.00 370.00 0.6M
2022-02-22 390.00 394.00 378.00 380.00 0.6M
2022-02-21 396.00 404.00 390.00 398.00 0.6M
2022-02-18 406.00 412.00 402.00 406.00 0.4M
2022-02-17 423.00 427.00 412.00 412.00 0.6M
2022-02-16 433.00 437.00 423.00 429.00 0.4M
2022-02-15 419.00 437.00 419.00 423.00 1.0M
2022-02-14 427.00 428.00 406.00 418.00 1.4M
2022-02-10 442.00 450.00 432.00 439.00 1.3M
2022-02-09 439.00 455.00 438.00 450.00 1.1M
2022-02-08 432.00 442.00 429.00 433.00 1.0M
2022-02-07 454.00 459.00 433.00 435.00 1.5M
2022-02-04 452.00 458.00 449.00 458.00 0.5M
2022-02-03 465.00 465.00 450.00 457.00 0.7M
2022-02-02 441.00 468.00 441.00 468.00 1.1M
2022-02-01 445.00 453.00 440.00 444.00 1.2M
2022-01-31 427.00 445.00 427.00 434.00 1.1M
2022-01-28 429.00 434.00 417.00 427.00 1.0M
2022-01-27 449.00 451.00 418.00 422.00 1.0M
2022-01-26 434.00 455.00 434.00 448.00 0.9M
2022-01-25 465.00 467.00 432.00 438.00 1.0M
2022-01-24 447.00 461.00 436.00 457.00 1.1M
2022-01-21 452.00 475.00 448.00 471.00 1.1M
2022-01-20 444.00 465.00 439.00 460.00 1.0M
2022-01-19 451.00 458.00 437.00 441.00 0.8M
2022-01-18 460.00 468.00 456.00 459.00 0.5M
2022-01-17 461.00 467.00 457.00 462.00 0.5M
2022-01-14 469.00 471.00 458.00 464.00 0.4M
2022-01-13 477.00 481.00 470.00 475.00 0.3M
2022-01-12 469.00 482.00 467.00 481.00 0.4M
2022-01-11 469.00 475.00 460.00 463.00 0.4M
2022-01-07 476.00 482.00 461.00 471.00 0.9M
2022-01-06 490.00 490.00 470.00 474.00 1.2M
2022-01-05 495.00 508.00 494.00 496.00 0.8M
2022-01-04 497.00 508.00 496.00 502.00 0.5M