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
2023-12-29 285.00 287.00 281.00 287.00 0.4M
2023-12-28 289.00 290.00 283.00 287.00 0.5M
2023-12-27 279.00 292.00 279.00 290.00 0.8M
2023-12-26 275.00 285.00 275.00 283.00 0.7M
2023-12-25 280.00 289.00 275.00 276.00 0.9M
2023-12-22 297.00 300.00 281.00 281.00 3.0M
2023-12-21 297.00 318.00 296.00 302.00 4.7M
2023-12-20 289.00 299.00 287.00 298.00 1.2M
2023-12-19 282.00 292.00 279.00 290.00 1.3M
2023-12-18 281.00 283.00 274.00 277.00 0.5M
2023-12-15 271.00 285.00 269.00 283.00 1.1M
2023-12-14 272.00 278.00 264.00 268.00 0.8M
2023-12-13 263.00 269.00 263.00 269.00 0.5M
2023-12-12 266.00 268.00 261.00 264.00 0.7M
2023-12-11 268.00 271.00 265.00 266.00 0.3M
2023-12-08 270.00 274.00 266.00 267.00 0.7M
2023-12-07 282.00 282.00 273.00 274.00 0.6M
2023-12-06 284.00 288.00 280.00 282.00 0.3M
2023-12-05 287.00 292.00 284.00 286.00 0.5M
2023-12-04 276.00 286.00 276.00 286.00 0.5M
2023-12-01 278.00 280.00 274.00 275.00 0.5M
2023-11-30 282.00 285.00 277.00 278.00 0.6M
2023-11-29 280.00 289.00 280.00 284.00 0.8M
2023-11-28 281.00 284.00 279.00 281.00 0.3M
2023-11-27 280.00 285.00 277.00 281.00 0.4M
2023-11-24 283.00 286.00 279.00 280.00 0.3M
2023-11-22 283.00 286.00 279.00 281.00 0.4M
2023-11-21 279.00 286.00 277.00 286.00 0.6M
2023-11-20 277.00 283.00 274.00 278.00 0.7M
2023-11-17 271.00 288.00 269.00 275.00 2.1M
2023-11-16 268.00 288.00 268.00 270.00 2.3M
2023-11-15 265.00 273.00 265.00 270.00 0.8M
2023-11-14 269.00 269.00 259.00 260.00 0.9M
2023-11-13 266.00 274.00 266.00 270.00 0.4M
2023-11-10 270.00 271.00 262.00 268.00 0.7M
2023-11-09 270.00 280.00 269.00 276.00 1.2M
2023-11-08 281.00 290.00 267.00 268.00 1.9M
2023-11-07 268.00 269.00 264.00 265.00 0.6M
2023-11-06 269.00 270.00 264.00 269.00 0.3M
2023-11-02 261.00 267.00 260.00 267.00 0.6M
2023-11-01 262.00 265.00 259.00 260.00 0.4M
2023-10-31 261.00 263.00 255.00 261.00 0.7M
2023-10-30 265.00 267.00 259.00 260.00 0.5M
2023-10-27 268.00 268.00 263.00 266.00 0.3M
2023-10-26 268.00 271.00 265.00 268.00 0.4M
2023-10-25 275.00 275.00 269.00 271.00 0.4M
2023-10-24 262.00 275.00 260.00 273.00 0.7M
2023-10-23 267.00 269.00 261.00 262.00 0.3M
2023-10-20 269.00 272.00 265.00 270.00 0.3M
2023-10-19 267.00 278.00 267.00 273.00 0.5M
2023-10-18 268.00 272.00 266.00 272.00 0.4M
2023-10-17 259.00 270.00 259.00 267.00 0.7M
2023-10-16 263.00 264.00 255.00 255.00 0.7M
2023-10-13 271.00 271.00 266.00 266.00 0.3M
2023-10-12 268.00 271.00 262.00 271.00 0.6M
2023-10-11 270.00 273.00 270.00 270.00 0.3M
2023-10-10 275.00 276.00 267.00 270.00 0.6M
2023-10-06 273.00 276.00 270.00 272.00 0.5M
2023-10-05 266.00 275.00 266.00 275.00 0.8M
2023-10-04 263.00 267.00 258.00 263.00 0.7M
2023-10-03 276.00 277.00 265.00 266.00 1.1M
2023-10-02 287.00 287.00 277.00 277.00 0.3M
2023-09-29 283.00 289.00 282.00 286.00 0.6M
2023-09-28 282.00 284.00 274.00 278.00 0.4M
2023-09-27 273.00 280.00 272.00 280.00 0.5M
2023-09-26 283.00 283.00 274.00 274.00 0.3M
2023-09-25 278.00 283.00 278.00 280.00 0.4M
2023-09-22 269.00 278.00 269.00 278.00 0.4M
2023-09-21 276.00 278.00 271.00 272.00 0.5M
2023-09-20 281.00 284.00 277.00 278.00 0.4M
2023-09-19 284.00 287.00 279.00 282.00 0.5M
2023-09-15 280.00 285.00 274.00 285.00 1.9M
2023-09-14 287.00 289.00 278.00 279.00 0.6M
2023-09-13 287.00 293.00 285.00 289.00 0.7M
2023-09-12 282.00 287.00 281.00 286.00 0.3M
2023-09-11 281.00 286.00 279.00 280.00 0.3M
2023-09-08 280.00 286.00 280.00 282.00 0.4M
2023-09-07 285.00 288.00 281.00 281.00 0.5M
2023-09-06 286.00 291.00 284.00 289.00 0.3M
2023-09-05 287.00 292.00 286.00 288.00 0.3M
2023-09-04 295.00 297.00 288.00 289.00 0.4M
2023-09-01 287.00 298.00 286.00 294.00 0.6M
2023-08-31 289.00 293.00 285.00 289.00 0.6M
2023-08-30 283.00 289.00 281.00 286.00 0.6M
2023-08-29 272.00 282.00 272.00 281.00 0.9M
2023-08-28 283.00 284.00 270.00 272.00 1.4M
2023-08-25 285.00 286.00 277.00 281.00 1.0M
2023-08-24 291.00 292.00 287.00 291.00 0.5M
2023-08-23 286.00 293.00 284.00 291.00 0.5M
2023-08-22 277.00 288.00 277.00 286.00 0.6M
2023-08-21 270.00 279.00 265.00 275.00 0.8M
2023-08-18 275.00 278.00 271.00 273.00 1.2M
2023-08-17 283.00 283.00 277.00 278.00 1.0M
2023-08-16 295.00 297.00 285.00 286.00 1.4M
2023-08-15 308.00 308.00 298.00 298.00 1.0M
2023-08-14 321.00 321.00 307.00 308.00 0.7M
2023-08-10 316.00 328.00 313.00 322.00 1.1M
2023-08-09 292.00 336.00 292.00 317.00 5.1M
2023-08-08 305.00 306.00 297.00 299.00 0.5M
2023-08-07 304.00 306.00 299.00 305.00 0.5M
2023-08-04 294.00 303.00 291.00 301.00 0.7M
2023-08-03 298.00 299.00 292.00 293.00 0.6M
2023-08-02 294.00 305.00 294.00 299.00 0.5M
2023-08-01 300.00 300.00 296.00 297.00 0.4M
2023-07-31 303.00 304.00 298.00 299.00 0.7M
2023-07-28 303.00 304.00 296.00 298.00 1.5M
2023-07-27 308.00 313.00 307.00 308.00 0.5M
2023-07-26 310.00 310.00 306.00 310.00 0.4M
2023-07-25 313.00 313.00 308.00 308.00 0.6M
2023-07-24 314.00 320.00 314.00 314.00 0.4M
2023-07-21 317.00 318.00 314.00 314.00 0.4M
2023-07-20 323.00 324.00 318.00 318.00 0.2M
2023-07-19 322.00 324.00 316.00 324.00 0.9M
2023-07-18 333.00 333.00 321.00 321.00 0.7M
2023-07-14 328.00 338.00 323.00 337.00 0.8M
2023-07-13 322.00 328.00 322.00 327.00 0.3M
2023-07-12 335.00 339.00 323.00 325.00 0.6M
2023-07-11 326.00 341.00 326.00 334.00 1.0M
2023-07-10 315.00 324.00 314.00 323.00 0.6M
2023-07-07 311.00 317.00 311.00 314.00 0.6M
2023-07-06 323.00 326.00 314.00 315.00 0.6M
2023-07-05 315.00 325.00 314.00 323.00 0.5M
2023-07-04 308.00 318.00 308.00 317.00 0.6M
2023-07-03 313.00 317.00 310.00 310.00 0.5M
2023-06-30 311.00 312.00 305.00 311.00 1.1M
2023-06-29 315.00 320.00 312.00 312.00 1.2M
2023-06-28 335.00 335.00 312.00 315.00 2.7M
2023-06-27 340.00 340.00 329.00 332.00 1.0M
2023-06-26 346.00 348.00 340.00 340.00 0.5M
2023-06-23 348.00 353.00 345.00 346.00 0.4M
2023-06-22 350.00 352.00 347.00 348.00 0.5M
2023-06-21 353.00 358.00 350.00 351.00 0.7M
2023-06-20 346.00 354.00 345.00 354.00 0.7M
2023-06-19 347.00 350.00 344.00 350.00 0.4M
2023-06-16 344.00 349.00 344.00 348.00 0.4M
2023-06-15 348.00 348.00 342.00 344.00 0.4M
2023-06-14 351.00 352.00 346.00 349.00 0.4M
2023-06-13 347.00 352.00 346.00 350.00 0.4M
2023-06-12 343.00 346.00 342.00 344.00 0.3M
2023-06-09 349.00 349.00 342.00 345.00 0.4M
2023-06-08 351.00 352.00 343.00 344.00 0.5M
2023-06-07 351.00 356.00 349.00 352.00 0.4M
2023-06-06 349.00 357.00 349.00 353.00 0.5M
2023-06-05 360.00 360.00 351.00 351.00 0.4M
2023-06-02 362.00 363.00 356.00 356.00 0.4M
2023-06-01 348.00 359.00 348.00 356.00 0.6M
2023-05-31 345.00 351.00 344.00 349.00 0.3M
2023-05-30 343.00 350.00 340.00 348.00 0.5M
2023-05-29 338.00 344.00 331.00 343.00 0.7M
2023-05-26 339.00 343.00 334.00 338.00 0.6M
2023-05-25 352.00 352.00 338.00 340.00 0.9M
2023-05-24 348.00 353.00 346.00 350.00 0.5M
2023-05-23 362.00 366.00 345.00 347.00 1.8M
2023-05-22 374.00 374.00 361.00 362.00 1.0M
2023-05-19 380.00 381.00 374.00 374.00 0.4M
2023-05-18 369.00 383.00 369.00 382.00 0.6M
2023-05-17 373.00 376.00 369.00 369.00 0.6M
2023-05-16 384.00 389.00 372.00 374.00 0.8M
2023-05-15 393.00 396.00 380.00 381.00 0.7M
2023-05-12 382.00 403.00 381.00 392.00 1.7M
2023-05-11 385.00 394.00 384.00 390.00 0.4M
2023-05-10 393.00 394.00 387.00 388.00 0.4M
2023-05-09 400.00 401.00 393.00 393.00 0.4M
2023-05-08 393.00 402.00 393.00 397.00 0.8M
2023-05-02 390.00 395.00 388.00 390.00 0.5M
2023-05-01 387.00 394.00 387.00 391.00 0.5M
2023-04-28 388.00 389.00 384.00 386.00 0.4M
2023-04-27 381.00 386.00 380.00 384.00 0.3M
2023-04-26 378.00 382.00 376.00 381.00 0.4M
2023-04-25 382.00 383.00 379.00 381.00 0.4M
2023-04-24 383.00 385.00 377.00 378.00 0.4M
2023-04-21 390.00 392.00 379.00 379.00 0.6M
2023-04-20 387.00 394.00 387.00 390.00 0.6M
2023-04-19 385.00 390.00 385.00 389.00 0.4M
2023-04-18 378.00 386.00 378.00 385.00 0.5M
2023-04-17 381.00 382.00 377.00 378.00 0.3M
2023-04-14 376.00 381.00 375.00 378.00 0.5M
2023-04-13 371.00 378.00 370.00 372.00 0.5M
2023-04-12 375.00 375.00 370.00 371.00 0.3M
2023-04-11 373.00 377.00 371.00 375.00 0.4M
2023-04-10 368.00 376.00 365.00 372.00 0.5M
2023-04-07 372.00 372.00 361.00 362.00 0.6M
2023-04-06 370.00 373.00 369.00 370.00 0.4M
2023-04-05 377.00 381.00 374.00 375.00 0.4M
2023-04-04 385.00 387.00 378.00 380.00 0.4M
2023-04-03 391.00 394.00 386.00 387.00 0.3M
2023-03-31 387.00 390.00 381.00 389.00 0.3M
2023-03-30 382.00 386.00 380.00 386.00 0.3M
2023-03-29 373.00 382.00 370.00 382.00 0.5M
2023-03-28 378.00 378.00 371.00 372.00 0.4M
2023-03-27 390.00 392.00 376.00 377.00 0.7M
2023-03-24 394.00 394.00 383.00 388.00 0.7M
2023-03-23 390.00 396.00 388.00 394.00 0.3M
2023-03-22 391.00 395.00 384.00 393.00 0.6M
2023-03-20 383.00 389.00 379.00 385.00 0.7M
2023-03-17 370.00 382.00 370.00 382.00 0.5M
2023-03-16 370.00 372.00 363.00 367.00 0.9M
2023-03-15 383.00 386.00 376.00 376.00 0.5M
2023-03-14 380.00 383.00 376.00 377.00 0.8M
2023-03-13 381.00 389.00 381.00 384.00 0.4M
2023-03-10 391.00 394.00 387.00 387.00 0.4M
2023-03-09 398.00 400.00 394.00 395.00 0.3M
2023-03-08 400.00 402.00 397.00 398.00 0.4M
2023-03-07 398.00 403.00 396.00 400.00 0.4M
2023-03-06 402.00 407.00 398.00 399.00 0.9M
2023-03-03 390.00 398.00 389.00 398.00 0.7M
2023-03-02 385.00 389.00 384.00 389.00 0.5M
2023-03-01 384.00 386.00 379.00 384.00 0.5M
2023-02-28 381.00 387.00 380.00 384.00 0.4M
2023-02-27 388.00 388.00 378.00 379.00 1.0M
2023-02-24 385.00 394.00 379.00 394.00 0.6M
2023-02-22 389.00 392.00 384.00 385.00 0.6M
2023-02-21 394.00 397.00 390.00 391.00 0.5M
2023-02-20 386.00 394.00 382.00 394.00 0.5M
2023-02-17 377.00 387.00 377.00 385.00 0.6M
2023-02-16 383.00 385.00 379.00 380.00 0.5M
2023-02-15 385.00 385.00 375.00 377.00 0.9M
2023-02-14 389.00 397.00 385.00 386.00 0.7M
2023-02-13 385.00 387.00 376.00 385.00 0.8M
2023-02-10 402.00 409.00 386.00 386.00 2.3M
2023-02-09 398.00 401.00 394.00 396.00 0.8M
2023-02-08 402.00 406.00 399.00 404.00 0.7M
2023-02-07 402.00 409.00 397.00 407.00 0.8M
2023-02-06 404.00 408.00 400.00 402.00 0.5M
2023-02-03 404.00 407.00 393.00 406.00 0.8M
2023-02-02 416.00 417.00 398.00 399.00 1.6M
2023-02-01 418.00 421.00 413.00 413.00 0.3M
2023-01-31 417.00 417.00 410.00 417.00 0.6M
2023-01-30 420.00 423.00 415.00 418.00 0.7M
2023-01-27 418.00 424.00 413.00 420.00 0.7M
2023-01-26 426.00 427.00 418.00 420.00 0.7M
2023-01-25 431.00 433.00 425.00 425.00 0.8M
2023-01-24 450.00 452.00 434.00 434.00 1.0M
2023-01-23 447.00 465.00 439.00 446.00 1.7M
2023-01-20 444.00 450.00 439.00 439.00 0.5M
2023-01-19 435.00 450.00 434.00 445.00 1.3M
2023-01-18 434.00 449.00 432.00 446.00 1.2M
2023-01-17 443.00 446.00 431.00 436.00 1.1M
2023-01-16 421.00 453.00 420.00 433.00 3.0M
2023-01-13 433.00 436.00 412.00 417.00 3.7M
2023-01-12 458.00 462.00 439.00 447.00 2.5M
2023-01-11 445.00 458.00 441.00 458.00 1.2M
2023-01-10 436.00 443.00 425.00 438.00 1.3M
2023-01-06 417.00 426.00 412.00 424.00 0.9M
2023-01-05 431.00 434.00 421.00 423.00 1.2M
2023-01-04 442.00 442.00 429.00 432.00 1.4M