Ktk Inc

3035
🏛️ 日本 →
626.00
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
2023-12-29 550.00 554.00 546.00 553.00 0.0M
2023-12-28 535.00 552.00 534.00 552.00 0.0M
2023-12-27 564.00 564.00 548.00 552.00 0.0M
2023-12-26 575.00 575.00 564.00 564.00 0.0M
2023-12-25 584.00 596.00 566.00 576.00 0.0M
2023-12-22 558.00 590.00 558.00 584.00 0.0M
2023-12-21 557.00 560.00 548.00 558.00 0.0M
2023-12-20 552.00 554.00 552.00 554.00 0.0M
2023-12-19 550.00 551.00 544.00 550.00 0.0M
2023-12-18 550.00 552.00 548.00 551.00 0.0M
2023-12-15 545.00 546.00 542.00 543.00 0.0M
2023-12-14 545.00 548.00 540.00 541.00 0.0M
2023-12-13 542.00 544.00 540.00 544.00 0.0M
2023-12-12 544.00 547.00 542.00 547.00 0.0M
2023-12-11 549.00 549.00 543.00 544.00 0.0M
2023-12-08 549.00 550.00 542.00 547.00 0.0M
2023-12-07 536.00 549.00 536.00 549.00 0.0M
2023-12-06 538.00 545.00 538.00 545.00 0.0M
2023-12-05 539.00 541.00 536.00 536.00 0.0M
2023-12-04 539.00 540.00 539.00 540.00 0.0M
2023-12-01 539.00 549.00 539.00 542.00 0.0M
2023-11-30 538.00 538.00 538.00 538.00 0.0M
2023-11-29 549.00 549.00 540.00 544.00 0.0M
2023-11-28 554.00 556.00 545.00 550.00 0.0M
2023-11-27 553.00 558.00 544.00 554.00 0.0M
2023-11-24 537.00 553.00 536.00 550.00 0.0M
2023-11-22 541.00 541.00 535.00 540.00 0.0M
2023-11-21 535.00 542.00 535.00 541.00 0.0M
2023-11-20 535.00 542.00 535.00 541.00 0.0M
2023-11-17 536.00 540.00 536.00 540.00 0.0M
2023-11-16 530.00 536.00 530.00 536.00 0.0M
2023-11-15 525.00 529.00 521.00 528.00 0.0M
2023-11-14 531.00 535.00 525.00 525.00 0.0M
2023-11-13 540.00 540.00 527.00 531.00 0.0M
2023-11-10 540.00 550.00 526.00 541.00 0.0M
2023-11-09 544.00 548.00 540.00 540.00 0.0M
2023-11-08 545.00 553.00 540.00 552.00 0.0M
2023-11-07 538.00 544.00 535.00 540.00 0.0M
2023-11-06 534.00 542.00 532.00 540.00 0.0M
2023-11-02 530.00 535.00 522.00 535.00 0.0M
2023-11-01 529.00 530.00 525.00 530.00 0.0M
2023-10-31 534.00 534.00 524.00 528.00 0.0M
2023-10-30 520.00 530.00 519.00 530.00 0.0M
2023-10-27 515.00 524.00 510.00 524.00 0.0M
2023-10-26 518.00 518.00 507.00 507.00 0.0M
2023-10-25 512.00 524.00 508.00 524.00 0.0M
2023-10-24 514.00 514.00 502.00 510.00 0.0M
2023-10-23 518.00 522.00 512.00 517.00 0.0M
2023-10-20 517.00 522.00 510.00 518.00 0.0M
2023-10-19 516.00 533.00 516.00 521.00 0.0M
2023-10-18 497.00 519.00 497.00 517.00 0.0M
2023-10-17 511.00 512.00 493.00 496.00 0.0M
2023-10-16 513.00 516.00 512.00 512.00 0.0M
2023-10-13 513.00 519.00 511.00 519.00 0.0M
2023-10-12 528.00 528.00 509.00 513.00 0.0M
2023-10-11 538.00 538.00 521.00 523.00 0.0M
2023-10-10 513.00 538.00 510.00 538.00 0.0M
2023-10-06 494.00 515.00 490.00 505.00 0.0M
2023-10-05 518.00 522.00 490.00 495.00 0.1M
2023-10-04 518.00 527.00 497.00 510.00 0.2M
2023-10-03 607.00 607.00 578.00 578.00 0.1M
2023-10-02 578.00 603.00 578.00 596.00 0.0M
2023-09-29 574.00 588.00 567.00 581.00 0.0M
2023-09-28 569.00 578.00 569.00 573.00 0.0M
2023-09-27 565.00 567.00 561.00 567.00 0.0M
2023-09-26 565.00 572.00 565.00 565.00 0.0M
2023-09-25 562.00 566.00 559.00 566.00 0.0M
2023-09-22 557.00 567.00 557.00 565.00 0.0M
2023-09-21 569.00 569.00 561.00 561.00 0.0M
2023-09-20 567.00 569.00 565.00 569.00 0.0M
2023-09-19 563.00 567.00 563.00 567.00 0.0M
2023-09-15 567.00 569.00 561.00 566.00 0.0M
2023-09-14 569.00 572.00 566.00 567.00 0.0M
2023-09-13 568.00 574.00 566.00 570.00 0.0M
2023-09-12 571.00 576.00 570.00 570.00 0.0M
2023-09-11 571.00 573.00 561.00 566.00 0.0M
2023-09-08 581.00 584.00 572.00 574.00 0.0M
2023-09-07 575.00 583.00 574.00 581.00 0.0M
2023-09-06 571.00 579.00 569.00 575.00 0.0M
2023-09-05 567.00 572.00 567.00 570.00 0.0M
2023-09-04 570.00 574.00 565.00 572.00 0.0M
2023-09-01 562.00 564.00 561.00 563.00 0.0M
2023-08-31 581.00 585.00 561.00 562.00 0.0M
2023-08-30 589.00 609.00 572.00 579.00 0.1M
2023-08-29 588.00 590.00 570.00 579.00 0.1M
2023-08-28 569.00 589.00 569.00 587.00 0.0M
2023-08-25 562.00 571.00 558.00 569.00 0.0M
2023-08-24 560.00 580.00 560.00 566.00 0.0M
2023-08-23 550.00 561.00 547.00 560.00 0.0M
2023-08-22 568.00 570.00 553.00 554.00 0.0M
2023-08-21 570.00 571.00 536.00 568.00 0.1M
2023-08-18 557.00 584.00 556.00 570.00 0.1M
2023-08-17 622.00 627.00 572.00 577.00 0.2M
2023-08-16 690.00 700.00 676.00 679.00 0.2M
2023-08-15 686.00 686.00 670.00 680.00 0.2M
2023-08-14 680.00 688.00 675.00 686.00 0.2M
2023-08-10 705.00 705.00 682.00 685.00 0.1M
2023-08-09 691.00 695.00 689.00 695.00 0.0M
2023-08-08 686.00 692.00 681.00 687.00 0.0M
2023-08-07 672.00 695.00 672.00 683.00 0.0M
2023-08-04 670.00 680.00 670.00 672.00 0.0M
2023-08-03 684.00 684.00 666.00 669.00 0.0M
2023-08-02 687.00 687.00 674.00 684.00 0.0M
2023-08-01 696.00 696.00 680.00 684.00 0.0M
2023-07-31 690.00 715.00 687.00 687.00 0.1M
2023-07-28 683.00 710.00 683.00 690.00 0.1M
2023-07-27 675.00 695.00 675.00 686.00 0.0M
2023-07-26 677.00 681.00 670.00 681.00 0.0M
2023-07-25 678.00 694.00 674.00 685.00 0.0M
2023-07-24 676.00 679.00 663.00 679.00 0.0M
2023-07-21 659.00 679.00 657.00 674.00 0.0M
2023-07-20 657.00 658.00 640.00 656.00 0.0M
2023-07-19 676.00 677.00 652.00 652.00 0.0M
2023-07-18 683.00 685.00 671.00 671.00 0.0M
2023-07-14 662.00 673.00 659.00 673.00 0.0M
2023-07-13 667.00 668.00 650.00 653.00 0.0M
2023-07-12 699.00 699.00 661.00 667.00 0.0M
2023-07-11 670.00 708.00 667.00 689.00 0.1M
2023-07-10 625.00 680.00 619.00 666.00 0.1M
2023-07-07 621.00 633.00 604.00 625.00 0.1M
2023-07-06 620.00 631.00 610.00 626.00 0.1M
2023-07-05 595.00 645.00 590.00 632.00 0.4M
2023-07-04 668.00 732.00 667.00 725.00 0.2M
2023-07-03 649.00 675.00 649.00 657.00 0.1M
2023-06-30 628.00 647.00 606.00 642.00 0.0M
2023-06-29 629.00 629.00 619.00 621.00 0.0M
2023-06-28 635.00 635.00 605.00 622.00 0.0M
2023-06-27 587.00 605.00 587.00 605.00 0.0M
2023-06-26 588.00 590.00 583.00 588.00 0.0M
2023-06-23 587.00 589.00 578.00 583.00 0.0M
2023-06-22 577.00 587.00 575.00 579.00 0.0M
2023-06-21 560.00 577.00 552.00 577.00 0.0M
2023-06-20 545.00 561.00 545.00 559.00 0.0M
2023-06-19 538.00 549.00 537.00 543.00 0.0M
2023-06-16 538.00 541.00 536.00 538.00 0.0M
2023-06-15 540.00 541.00 537.00 538.00 0.0M
2023-06-14 543.00 543.00 536.00 543.00 0.0M
2023-06-13 547.00 547.00 539.00 543.00 0.0M
2023-06-12 539.00 547.00 538.00 547.00 0.0M
2023-06-09 542.00 545.00 536.00 539.00 0.0M
2023-06-08 543.00 543.00 534.00 542.00 0.0M
2023-06-07 543.00 545.00 541.00 541.00 0.0M
2023-06-06 547.00 547.00 538.00 544.00 0.0M
2023-06-05 550.00 550.00 544.00 546.00 0.0M
2023-06-02 550.00 550.00 540.00 545.00 0.0M
2023-06-01 545.00 545.00 539.00 541.00 0.0M
2023-05-31 540.00 541.00 536.00 536.00 0.0M
2023-05-30 543.00 543.00 535.00 541.00 0.0M
2023-05-29 520.00 539.00 520.00 533.00 0.0M
2023-05-26 510.00 519.00 509.00 519.00 0.0M
2023-05-25 504.00 511.00 502.00 507.00 0.0M
2023-05-24 499.00 510.00 499.00 502.00 0.0M
2023-05-23 510.00 510.00 498.00 502.00 0.0M
2023-05-22 505.00 510.00 502.00 510.00 0.0M
2023-05-19 511.00 513.00 498.00 498.00 0.0M
2023-05-18 505.00 513.00 505.00 511.00 0.0M
2023-05-17 498.00 500.00 496.00 500.00 0.0M
2023-05-16 498.00 499.00 494.00 495.00 0.0M
2023-05-15 496.00 496.00 493.00 495.00 0.0M
2023-05-12 495.00 502.00 495.00 495.00 0.0M
2023-05-11 509.00 510.00 490.00 496.00 0.1M
2023-05-10 498.00 500.00 491.00 495.00 0.0M
2023-05-09 484.00 500.00 483.00 500.00 0.0M
2023-05-08 474.00 484.00 474.00 480.00 0.0M
2023-05-02 475.00 485.00 473.00 473.00 0.0M
2023-05-01 465.00 476.00 465.00 476.00 0.0M
2023-04-28 473.00 477.00 465.00 469.00 0.0M
2023-04-27 455.00 467.00 455.00 467.00 0.0M
2023-04-26 453.00 455.00 452.00 455.00 0.0M
2023-04-25 460.00 460.00 452.00 453.00 0.0M
2023-04-24 456.00 459.00 454.00 457.00 0.0M
2023-04-21 458.00 463.00 458.00 461.00 0.0M
2023-04-20 454.00 464.00 454.00 464.00 0.0M
2023-04-19 459.00 465.00 454.00 454.00 0.0M
2023-04-18 451.00 462.00 451.00 459.00 0.0M
2023-04-17 461.00 461.00 451.00 451.00 0.0M
2023-04-14 461.00 468.00 458.00 465.00 0.0M
2023-04-13 459.00 469.00 458.00 469.00 0.0M
2023-04-12 453.00 468.00 445.00 465.00 0.0M
2023-04-11 452.00 474.00 450.00 452.00 0.0M
2023-04-10 472.00 474.00 451.00 458.00 0.1M
2023-04-07 480.00 482.00 468.00 471.00 0.1M
2023-04-06 484.00 485.00 472.00 481.00 0.2M
2023-04-05 464.00 480.00 460.00 480.00 0.4M
2023-04-04 441.00 453.00 431.00 445.00 0.1M
2023-04-03 410.00 465.00 410.00 441.00 0.3M
2023-03-31 396.00 413.00 395.00 409.00 0.0M
2023-03-30 398.00 398.00 396.00 397.00 0.0M
2023-03-29 389.00 396.00 387.00 393.00 0.0M
2023-03-28 398.00 398.00 380.00 394.00 0.0M
2023-03-27 387.00 396.00 387.00 395.00 0.0M
2023-03-24 398.00 398.00 388.00 390.00 0.0M
2023-03-23 391.00 397.00 390.00 392.00 0.0M
2023-03-22 385.00 395.00 382.00 390.00 0.0M
2023-03-20 378.00 385.00 378.00 382.00 0.0M
2023-03-17 375.00 377.00 375.00 377.00 0.0M
2023-03-16 370.00 375.00 370.00 375.00 0.0M
2023-03-15 370.00 375.00 370.00 375.00 0.0M
2023-03-14 377.00 377.00 369.00 370.00 0.0M
2023-03-13 382.00 382.00 375.00 378.00 0.0M
2023-03-10 387.00 387.00 381.00 381.00 0.0M
2023-03-09 384.00 385.00 381.00 384.00 0.0M
2023-03-08 380.00 383.00 380.00 383.00 0.0M
2023-03-07 379.00 380.00 378.00 380.00 0.0M
2023-03-06 381.00 384.00 376.00 380.00 0.0M
2023-03-03 383.00 383.00 381.00 382.00 0.0M
2023-03-02 377.00 385.00 377.00 385.00 0.0M
2023-03-01 380.00 380.00 377.00 380.00 0.0M
2023-02-28 383.00 383.00 375.00 380.00 0.0M
2023-02-27 377.00 382.00 376.00 382.00 0.0M
2023-02-24 388.00 390.00 380.00 383.00 0.0M
2023-02-22 392.00 392.00 388.00 392.00 0.0M
2023-02-21 394.00 394.00 390.00 390.00 0.0M
2023-02-20 394.00 396.00 389.00 390.00 0.0M
2023-02-17 388.00 394.00 388.00 394.00 0.0M
2023-02-16 398.00 408.00 382.00 397.00 0.1M
2023-02-15 397.00 399.00 381.00 397.00 0.0M
2023-02-14 396.00 397.00 395.00 397.00 0.0M
2023-02-13 396.00 396.00 395.00 396.00 0.0M
2023-02-10 396.00 396.00 388.00 391.00 0.0M
2023-02-09 397.00 399.00 394.00 396.00 0.0M
2023-02-08 394.00 398.00 393.00 397.00 0.0M
2023-02-07 390.00 397.00 390.00 392.00 0.0M
2023-02-06 392.00 392.00 388.00 391.00 0.0M
2023-02-03 392.00 394.00 392.00 392.00 0.0M
2023-02-02 393.00 396.00 384.00 394.00 0.0M
2023-02-01 393.00 393.00 390.00 393.00 0.0M
2023-01-31 395.00 396.00 393.00 393.00 0.0M
2023-01-30 397.00 397.00 390.00 395.00 0.0M
2023-01-27 389.00 398.00 384.00 398.00 0.0M
2023-01-26 390.00 390.00 383.00 383.00 0.0M
2023-01-25 388.00 391.00 386.00 387.00 0.0M
2023-01-24 391.00 396.00 388.00 389.00 0.0M
2023-01-23 388.00 396.00 388.00 390.00 0.0M
2023-01-20 380.00 389.00 380.00 385.00 0.0M
2023-01-19 375.00 378.00 375.00 375.00 0.0M
2023-01-18 373.00 379.00 372.00 375.00 0.0M
2023-01-17 367.00 377.00 365.00 373.00 0.0M
2023-01-16 366.00 366.00 363.00 363.00 0.0M
2023-01-13 366.00 370.00 363.00 363.00 0.0M
2023-01-12 370.00 370.00 354.00 365.00 0.0M
2023-01-11 370.00 370.00 366.00 369.00 0.0M
2023-01-10 370.00 370.00 368.00 368.00 0.0M
2023-01-06 359.00 366.00 358.00 366.00 0.0M
2023-01-05 362.00 362.00 360.00 360.00 0.0M
2023-01-04 364.00 364.00 359.00 359.00 0.0M