logly Inc

6579
🏛️ 日本 →
383.00
最后更新: 2025-09-29
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
2021-12-30 668.00 691.00 650.00 671.00 0.0M
2021-12-29 617.00 675.00 617.00 671.00 0.0M
2021-12-28 605.00 619.00 600.00 617.00 0.1M
2021-12-27 623.00 623.00 602.00 604.00 0.0M
2021-12-24 633.00 635.00 621.00 623.00 0.0M
2021-12-23 632.00 633.00 620.00 625.00 0.0M
2021-12-22 627.00 639.00 618.00 635.00 0.0M
2021-12-21 619.00 674.00 608.00 627.00 0.2M
2021-12-20 646.00 646.00 618.00 618.00 0.0M
2021-12-17 650.00 650.00 617.00 647.00 0.0M
2021-12-16 665.00 665.00 649.00 660.00 0.0M
2021-12-15 645.00 661.00 638.00 655.00 0.0M
2021-12-14 653.00 653.00 638.00 645.00 0.0M
2021-12-13 695.00 695.00 656.00 659.00 0.0M
2021-12-10 696.00 696.00 680.00 687.00 0.0M
2021-12-09 704.00 713.00 685.00 696.00 0.0M
2021-12-08 700.00 725.00 700.00 711.00 0.0M
2021-12-07 674.00 696.00 674.00 691.00 0.0M
2021-12-06 678.00 678.00 667.00 674.00 0.0M
2021-12-03 670.00 675.00 648.00 668.00 0.0M
2021-12-02 670.00 673.00 646.00 650.00 0.0M
2021-12-01 670.00 680.00 653.00 666.00 0.0M
2021-11-30 701.00 711.00 678.00 680.00 0.0M
2021-11-29 723.00 727.00 701.00 702.00 0.0M
2021-11-26 726.00 736.00 725.00 728.00 0.0M
2021-11-25 775.00 775.00 748.00 752.00 0.0M
2021-11-24 790.00 792.00 765.00 767.00 0.0M
2021-11-22 800.00 800.00 783.00 790.00 0.0M
2021-11-19 820.00 834.00 800.00 807.00 0.0M
2021-11-18 849.00 851.00 824.00 824.00 0.0M
2021-11-17 850.00 854.00 830.00 849.00 0.0M
2021-11-16 805.00 851.00 780.00 851.00 0.1M
2021-11-15 909.00 930.00 890.00 910.00 0.0M
2021-11-12 932.00 957.00 932.00 935.00 0.0M
2021-11-11 962.00 962.00 936.00 947.00 0.0M
2021-11-10 974.00 975.00 960.00 960.00 0.0M
2021-11-09 943.00 968.00 943.00 967.00 0.0M
2021-11-08 949.00 949.00 929.00 944.00 0.0M
2021-11-05 904.00 950.00 885.00 949.00 0.0M
2021-11-04 910.00 920.00 903.00 903.00 0.0M
2021-11-02 911.00 920.00 903.00 909.00 0.0M
2021-11-01 926.00 928.00 914.00 925.00 0.0M
2021-10-29 940.00 940.00 910.00 917.00 0.0M
2021-10-28 915.00 939.00 912.00 925.00 0.0M
2021-10-27 946.00 947.00 918.00 921.00 0.0M
2021-10-26 961.00 992.00 949.00 951.00 0.0M
2021-10-25 900.00 998.00 898.00 948.00 0.1M
2021-10-22 899.00 906.00 888.00 888.00 0.0M
2021-10-21 903.00 914.00 890.00 891.00 0.0M
2021-10-20 912.00 930.00 905.00 905.00 0.0M
2021-10-19 905.00 920.00 905.00 911.00 0.0M
2021-10-18 938.00 938.00 916.00 916.00 0.0M
2021-10-15 925.00 960.00 925.00 937.00 0.0M
2021-10-14 924.00 948.00 923.00 923.00 0.0M
2021-10-13 948.00 959.00 931.00 933.00 0.0M
2021-10-12 963.00 988.00 946.00 958.00 0.0M
2021-10-11 998.00 998.00 961.00 972.00 0.0M
2021-10-08 938.00 997.00 938.00 971.00 0.0M
2021-10-07 924.00 950.00 924.00 937.00 0.0M
2021-10-06 920.00 953.00 900.00 909.00 0.0M
2021-10-05 910.00 911.00 884.00 894.00 0.0M
2021-10-04 964.00 966.00 923.00 924.00 0.0M
2021-10-01 973.00 977.00 939.00 964.00 0.0M
2021-09-30 981.00 990.00 971.00 982.00 0.0M
2021-09-29 968.00 984.00 966.00 984.00 0.0M
2021-09-28 992.00 1,007.00 980.00 983.00 0.0M
2021-09-27 1,000.00 1,026.00 988.00 1,007.00 0.0M
2021-09-24 1,008.00 1,024.00 1,008.00 1,014.00 0.0M
2021-09-22 1,001.00 1,047.00 985.00 1,003.00 0.0M
2021-09-21 992.00 1,017.00 992.00 1,006.00 0.0M
2021-09-17 1,006.00 1,081.00 993.00 1,052.00 0.0M
2021-09-16 1,026.00 1,044.00 990.00 1,006.00 0.0M
2021-09-15 1,065.00 1,074.00 1,019.00 1,022.00 0.0M
2021-09-14 1,095.00 1,107.00 1,079.00 1,083.00 0.0M
2021-09-13 1,101.00 1,101.00 1,078.00 1,092.00 0.0M
2021-09-10 1,089.00 1,120.00 1,073.00 1,107.00 0.0M
2021-09-09 1,100.00 1,111.00 1,069.00 1,080.00 0.0M
2021-09-08 1,100.00 1,132.00 1,070.00 1,118.00 0.0M
2021-09-07 1,144.00 1,144.00 1,095.00 1,100.00 0.0M
2021-09-06 1,197.00 1,200.00 1,141.00 1,150.00 0.0M
2021-09-03 1,177.00 1,230.00 1,176.00 1,196.00 0.0M
2021-09-02 1,226.00 1,279.00 1,169.00 1,170.00 0.1M
2021-09-01 1,240.00 1,240.00 1,147.00 1,200.00 0.1M
2021-08-31 1,172.00 1,260.00 1,163.00 1,250.00 0.1M
2021-08-30 1,173.00 1,183.00 1,122.00 1,173.00 0.0M
2021-08-27 1,192.00 1,194.00 1,136.00 1,154.00 0.1M
2021-08-26 1,100.00 1,202.00 1,099.00 1,197.00 0.1M
2021-08-25 1,100.00 1,138.00 1,061.00 1,092.00 0.1M
2021-08-24 1,021.00 1,090.00 1,018.00 1,080.00 0.1M
2021-08-23 1,034.00 1,054.00 998.00 1,020.00 0.0M
2021-08-20 972.00 1,036.00 971.00 1,004.00 0.1M
2021-08-19 976.00 1,062.00 943.00 970.00 0.2M
2021-08-18 993.00 1,098.00 975.00 983.00 0.3M
2021-08-17 973.00 973.00 938.00 948.00 0.0M
2021-08-16 954.00 968.00 936.00 943.00 0.0M
2021-08-13 925.00 995.00 920.00 977.00 0.1M
2021-08-12 980.00 1,017.00 969.00 1,000.00 0.0M
2021-08-11 934.00 981.00 934.00 979.00 0.0M
2021-08-10 893.00 944.00 890.00 935.00 0.0M
2021-08-06 925.00 928.00 890.00 892.00 0.0M
2021-08-05 950.00 962.00 923.00 925.00 0.0M
2021-08-04 990.00 999.00 950.00 950.00 0.0M
2021-08-03 981.00 996.00 981.00 990.00 0.0M
2021-08-02 988.00 992.00 975.00 992.00 0.0M
2021-07-30 1,002.00 1,008.00 980.00 989.00 0.0M
2021-07-29 993.00 1,012.00 979.00 1,012.00 0.1M
2021-07-28 1,004.00 1,004.00 975.00 986.00 0.0M
2021-07-27 1,011.00 1,017.00 1,001.00 1,003.00 0.0M
2021-07-26 1,000.00 1,016.00 995.00 1,010.00 0.0M
2021-07-21 1,053.00 1,053.00 1,012.00 1,012.00 0.0M
2021-07-20 1,013.00 1,027.00 1,006.00 1,008.00 0.0M
2021-07-19 1,040.00 1,040.00 1,011.00 1,029.00 0.0M
2021-07-16 1,044.00 1,053.00 1,040.00 1,043.00 0.0M
2021-07-15 1,065.00 1,065.00 1,044.00 1,044.00 0.0M
2021-07-14 1,054.00 1,070.00 1,038.00 1,065.00 0.0M
2021-07-13 1,071.00 1,086.00 1,062.00 1,070.00 0.0M
2021-07-12 1,055.00 1,078.00 1,052.00 1,071.00 0.0M
2021-07-09 1,023.00 1,059.00 1,023.00 1,051.00 0.0M
2021-07-08 1,062.00 1,064.00 1,045.00 1,053.00 0.1M
2021-07-07 1,098.00 1,106.00 1,070.00 1,070.00 0.0M
2021-07-06 1,122.00 1,132.00 1,120.00 1,121.00 0.0M
2021-07-05 1,142.00 1,150.00 1,121.00 1,122.00 0.0M
2021-07-02 1,140.00 1,156.00 1,134.00 1,151.00 0.0M
2021-07-01 1,150.00 1,157.00 1,130.00 1,137.00 0.0M
2021-06-30 1,151.00 1,170.00 1,150.00 1,158.00 0.0M
2021-06-29 1,171.00 1,171.00 1,155.00 1,159.00 0.0M
2021-06-28 1,163.00 1,179.00 1,157.00 1,171.00 0.0M
2021-06-25 1,141.00 1,167.00 1,121.00 1,166.00 0.0M
2021-06-24 1,130.00 1,130.00 1,114.00 1,114.00 0.1M
2021-06-23 1,151.00 1,167.00 1,140.00 1,141.00 0.0M
2021-06-22 1,165.00 1,178.00 1,151.00 1,151.00 0.0M
2021-06-21 1,126.00 1,137.00 1,111.00 1,135.00 0.0M
2021-06-18 1,213.00 1,213.00 1,155.00 1,156.00 0.0M
2021-06-17 1,207.00 1,219.00 1,185.00 1,213.00 0.0M
2021-06-16 1,212.00 1,226.00 1,198.00 1,207.00 0.0M
2021-06-15 1,205.00 1,222.00 1,204.00 1,219.00 0.0M
2021-06-14 1,230.00 1,230.00 1,201.00 1,205.00 0.0M
2021-06-11 1,267.00 1,280.00 1,236.00 1,236.00 0.0M
2021-06-10 1,242.00 1,264.00 1,242.00 1,262.00 0.0M
2021-06-09 1,245.00 1,254.00 1,241.00 1,246.00 0.0M
2021-06-08 1,273.00 1,279.00 1,242.00 1,245.00 0.0M
2021-06-07 1,223.00 1,250.00 1,215.00 1,248.00 0.0M
2021-06-04 1,227.00 1,246.00 1,219.00 1,224.00 0.0M
2021-06-03 1,224.00 1,238.00 1,211.00 1,232.00 0.0M
2021-06-02 1,268.00 1,268.00 1,225.00 1,238.00 0.0M
2021-06-01 1,271.00 1,282.00 1,243.00 1,243.00 0.0M
2021-05-31 1,302.00 1,302.00 1,261.00 1,269.00 0.0M
2021-05-28 1,300.00 1,315.00 1,273.00 1,278.00 0.0M
2021-05-27 1,321.00 1,333.00 1,299.00 1,299.00 0.0M
2021-05-26 1,341.00 1,351.00 1,315.00 1,323.00 0.0M
2021-05-25 1,340.00 1,362.00 1,339.00 1,352.00 0.0M
2021-05-24 1,313.00 1,348.00 1,306.00 1,310.00 0.0M
2021-05-21 1,311.00 1,370.00 1,311.00 1,365.00 0.0M
2021-05-20 1,311.00 1,366.00 1,311.00 1,317.00 0.0M
2021-05-19 1,264.00 1,330.00 1,264.00 1,325.00 0.0M
2021-05-18 1,264.00 1,319.00 1,255.00 1,311.00 0.0M
2021-05-17 1,258.00 1,300.00 1,243.00 1,262.00 0.1M
2021-05-14 1,243.00 1,313.00 1,230.00 1,288.00 0.2M
2021-05-13 1,151.00 1,238.00 1,128.00 1,225.00 0.5M
2021-05-12 1,532.00 1,574.00 1,495.00 1,521.00 0.1M
2021-05-11 1,592.00 1,599.00 1,550.00 1,562.00 0.1M
2021-05-10 1,625.00 1,652.00 1,613.00 1,622.00 0.0M
2021-05-07 1,615.00 1,658.00 1,603.00 1,624.00 0.0M
2021-05-06 1,659.00 1,660.00 1,610.00 1,618.00 0.0M
2021-04-30 1,665.00 1,665.00 1,634.00 1,664.00 0.0M
2021-04-28 1,711.00 1,711.00 1,650.00 1,675.00 0.0M
2021-04-27 1,718.00 1,739.00 1,685.00 1,691.00 0.0M
2021-04-26 1,692.00 1,711.00 1,665.00 1,711.00 0.0M
2021-04-23 1,699.00 1,744.00 1,680.00 1,689.00 0.0M
2021-04-22 1,711.00 1,728.00 1,672.00 1,710.00 0.0M
2021-04-21 1,767.00 1,798.00 1,689.00 1,696.00 0.1M
2021-04-20 1,838.00 1,845.00 1,790.00 1,794.00 0.1M
2021-04-19 1,845.00 1,885.00 1,825.00 1,870.00 0.0M
2021-04-16 1,834.00 1,876.00 1,830.00 1,845.00 0.0M
2021-04-15 1,832.00 1,841.00 1,816.00 1,834.00 0.0M
2021-04-14 1,842.00 1,872.00 1,826.00 1,852.00 0.0M
2021-04-13 1,842.00 1,870.00 1,842.00 1,849.00 0.0M
2021-04-12 1,925.00 1,929.00 1,840.00 1,843.00 0.0M
2021-04-09 1,896.00 1,916.00 1,880.00 1,908.00 0.0M
2021-04-08 1,900.00 1,900.00 1,843.00 1,886.00 0.0M
2021-04-07 1,831.00 1,893.00 1,817.00 1,880.00 0.0M
2021-04-06 1,862.00 1,880.00 1,822.00 1,831.00 0.0M
2021-04-05 1,890.00 1,901.00 1,849.00 1,862.00 0.0M
2021-04-02 1,879.00 1,950.00 1,865.00 1,882.00 0.1M
2021-04-01 1,883.00 1,886.00 1,826.00 1,850.00 0.0M
2021-03-31 1,859.00 1,889.00 1,831.00 1,865.00 0.1M
2021-03-30 1,751.00 1,806.00 1,741.00 1,779.00 0.0M
2021-03-29 1,815.00 1,880.00 1,760.00 1,764.00 0.0M
2021-03-26 1,748.00 1,811.00 1,743.00 1,788.00 0.1M
2021-03-25 1,747.00 1,770.00 1,710.00 1,769.00 0.0M
2021-03-24 1,780.00 1,780.00 1,716.00 1,735.00 0.0M
2021-03-23 1,827.00 1,864.00 1,785.00 1,787.00 0.0M
2021-03-22 1,820.00 1,848.00 1,810.00 1,816.00 0.0M
2021-03-19 1,832.00 1,850.00 1,793.00 1,832.00 0.0M
2021-03-18 1,833.00 1,909.00 1,821.00 1,861.00 0.1M
2021-03-17 1,807.00 1,836.00 1,796.00 1,828.00 0.0M
2021-03-16 1,826.00 1,849.00 1,807.00 1,811.00 0.0M
2021-03-15 1,869.00 1,870.00 1,803.00 1,835.00 0.0M
2021-03-12 1,814.00 1,846.00 1,798.00 1,837.00 0.0M
2021-03-11 1,760.00 1,816.00 1,758.00 1,814.00 0.0M
2021-03-10 1,780.00 1,837.00 1,771.00 1,778.00 0.0M
2021-03-09 1,740.00 1,784.00 1,709.00 1,762.00 0.0M
2021-03-08 1,809.00 1,830.00 1,741.00 1,746.00 0.0M
2021-03-05 1,750.00 1,809.00 1,697.00 1,809.00 0.1M
2021-03-04 1,797.00 1,840.00 1,719.00 1,780.00 0.1M
2021-03-03 1,800.00 1,840.00 1,739.00 1,787.00 0.1M
2021-03-02 1,868.00 1,888.00 1,790.00 1,803.00 0.1M
2021-03-01 1,861.00 1,893.00 1,837.00 1,873.00 0.0M
2021-02-26 1,827.00 1,877.00 1,799.00 1,842.00 0.1M
2021-02-25 1,913.00 1,929.00 1,861.00 1,876.00 0.1M
2021-02-24 1,943.00 1,956.00 1,882.00 1,895.00 0.1M
2021-02-22 1,931.00 2,002.00 1,905.00 1,971.00 0.1M
2021-02-19 1,930.00 1,931.00 1,851.00 1,922.00 0.1M
2021-02-18 1,940.00 1,972.00 1,913.00 1,917.00 0.1M
2021-02-17 1,951.00 1,977.00 1,917.00 1,941.00 0.1M
2021-02-16 1,931.00 1,990.00 1,930.00 1,960.00 0.2M
2021-02-15 2,072.00 2,094.00 1,912.00 1,930.00 0.6M
2021-02-12 2,273.00 2,273.00 2,273.00 2,273.00 0.0M
2021-02-10 2,760.00 2,773.00 2,696.00 2,773.00 0.1M
2021-02-09 2,723.00 2,767.00 2,665.00 2,753.00 0.1M
2021-02-08 2,753.00 2,759.00 2,678.00 2,723.00 0.0M
2021-02-05 2,738.00 2,785.00 2,695.00 2,703.00 0.1M
2021-02-04 2,690.00 2,765.00 2,686.00 2,738.00 0.1M
2021-02-03 2,675.00 2,745.00 2,665.00 2,719.00 0.1M
2021-02-02 2,561.00 2,730.00 2,561.00 2,705.00 0.1M
2021-02-01 2,509.00 2,580.00 2,444.00 2,556.00 0.1M
2021-01-29 2,675.00 2,684.00 2,531.00 2,531.00 0.1M
2021-01-28 2,700.00 2,719.00 2,635.00 2,639.00 0.1M
2021-01-27 2,786.00 2,877.00 2,705.00 2,720.00 0.2M
2021-01-26 3,050.00 3,070.00 2,751.00 2,751.00 0.3M
2021-01-25 2,800.00 2,920.00 2,775.00 2,866.00 0.1M
2021-01-22 2,770.00 2,830.00 2,752.00 2,761.00 0.1M
2021-01-21 2,746.00 2,813.00 2,730.00 2,770.00 0.0M
2021-01-20 2,712.00 2,798.00 2,710.00 2,768.00 0.0M
2021-01-19 2,743.00 2,790.00 2,700.00 2,712.00 0.0M
2021-01-18 2,666.00 2,772.00 2,652.00 2,765.00 0.1M
2021-01-15 2,631.00 2,720.00 2,631.00 2,696.00 0.1M
2021-01-14 2,762.00 2,794.00 2,639.00 2,665.00 0.1M
2021-01-13 2,790.00 2,850.00 2,753.00 2,785.00 0.1M
2021-01-12 2,790.00 2,816.00 2,751.00 2,770.00 0.1M
2021-01-08 2,800.00 2,819.00 2,722.00 2,780.00 0.1M
2021-01-07 2,823.00 2,866.00 2,760.00 2,782.00 0.1M
2021-01-06 2,916.00 2,975.00 2,822.00 2,825.00 0.1M
2021-01-05 2,903.00 2,953.00 2,832.00 2,870.00 0.1M
2021-01-04 2,849.00 2,965.00 2,752.00 2,953.00 0.1M