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
2023-12-29 592.00 606.00 588.00 596.00 0.0M
2023-12-28 574.00 595.00 574.00 593.00 0.0M
2023-12-27 570.00 586.00 570.00 579.00 0.0M
2023-12-26 570.00 585.00 568.00 580.00 0.0M
2023-12-25 602.00 602.00 569.00 576.00 0.0M
2023-12-22 601.00 608.00 598.00 598.00 0.0M
2023-12-21 604.00 606.00 601.00 601.00 0.0M
2023-12-20 607.00 616.00 604.00 604.00 0.0M
2023-12-19 600.00 616.00 596.00 615.00 0.0M
2023-12-18 593.00 600.00 591.00 595.00 0.0M
2023-12-15 579.00 603.00 579.00 598.00 0.0M
2023-12-14 580.00 588.00 578.00 582.00 0.0M
2023-12-13 583.00 587.00 578.00 578.00 0.0M
2023-12-12 596.00 596.00 582.00 583.00 0.0M
2023-12-11 591.00 603.00 591.00 596.00 0.0M
2023-12-08 600.00 603.00 590.00 593.00 0.0M
2023-12-07 600.00 607.00 599.00 600.00 0.0M
2023-12-06 607.00 611.00 602.00 602.00 0.0M
2023-12-05 609.00 615.00 607.00 607.00 0.0M
2023-12-04 603.00 615.00 603.00 615.00 0.0M
2023-12-01 615.00 620.00 603.00 608.00 0.0M
2023-11-30 618.00 620.00 608.00 615.00 0.0M
2023-11-29 604.00 624.00 604.00 623.00 0.0M
2023-11-28 617.00 620.00 603.00 604.00 0.0M
2023-11-27 619.00 633.00 612.00 619.00 0.0M
2023-11-24 607.00 623.00 607.00 614.00 0.0M
2023-11-22 617.00 617.00 604.00 608.00 0.0M
2023-11-21 609.00 625.00 609.00 617.00 0.0M
2023-11-20 573.00 615.00 573.00 615.00 0.1M
2023-11-17 556.00 573.00 555.00 573.00 0.0M
2023-11-16 567.00 569.00 559.00 559.00 0.0M
2023-11-15 595.00 600.00 561.00 564.00 0.1M
2023-11-14 608.00 613.00 601.00 613.00 0.0M
2023-11-13 604.00 608.00 600.00 604.00 0.0M
2023-11-10 611.00 613.00 605.00 608.00 0.0M
2023-11-09 615.00 620.00 605.00 620.00 0.0M
2023-11-08 628.00 632.00 616.00 616.00 0.0M
2023-11-07 624.00 631.00 618.00 629.00 0.0M
2023-11-06 624.00 635.00 620.00 629.00 0.0M
2023-11-02 599.00 614.00 599.00 614.00 0.0M
2023-11-01 600.00 604.00 579.00 591.00 0.0M
2023-10-31 585.00 599.00 585.00 594.00 0.0M
2023-10-30 590.00 598.00 588.00 590.00 0.0M
2023-10-27 582.00 603.00 581.00 600.00 0.0M
2023-10-26 597.00 601.00 581.00 581.00 0.1M
2023-10-25 638.00 648.00 604.00 606.00 0.1M
2023-10-24 624.00 642.00 599.00 619.00 0.2M
2023-10-23 671.00 707.00 619.00 619.00 0.4M
2023-10-20 773.00 854.00 665.00 671.00 2.0M
2023-10-19 693.00 713.00 686.00 713.00 0.1M
2023-10-18 588.00 613.00 588.00 613.00 0.0M
2023-10-17 587.00 605.00 584.00 591.00 0.0M
2023-10-16 595.00 599.00 580.00 580.00 0.0M
2023-10-13 625.00 625.00 599.00 603.00 0.1M
2023-10-12 647.00 647.00 621.00 630.00 0.0M
2023-10-11 640.00 652.00 636.00 640.00 0.0M
2023-10-10 646.00 653.00 636.00 641.00 0.0M
2023-10-06 660.00 660.00 647.00 656.00 0.0M
2023-10-05 651.00 667.00 650.00 667.00 0.0M
2023-10-04 655.00 658.00 644.00 651.00 0.0M
2023-10-03 679.00 681.00 662.00 662.00 0.0M
2023-10-02 697.00 705.00 675.00 681.00 0.0M
2023-09-29 698.00 713.00 695.00 701.00 0.0M
2023-09-28 704.00 707.00 693.00 698.00 0.0M
2023-09-27 700.00 711.00 692.00 704.00 0.0M
2023-09-26 710.00 720.00 703.00 703.00 0.0M
2023-09-25 699.00 711.00 697.00 708.00 0.0M
2023-09-22 669.00 702.00 669.00 697.00 0.0M
2023-09-21 666.00 679.00 659.00 674.00 0.0M
2023-09-20 677.00 682.00 663.00 667.00 0.0M
2023-09-19 682.00 687.00 671.00 677.00 0.0M
2023-09-15 684.00 689.00 678.00 687.00 0.0M
2023-09-14 692.00 699.00 683.00 684.00 0.0M
2023-09-13 690.00 703.00 683.00 696.00 0.0M
2023-09-12 674.00 690.00 674.00 687.00 0.0M
2023-09-11 683.00 690.00 668.00 670.00 0.0M
2023-09-08 698.00 698.00 679.00 680.00 0.1M
2023-09-07 715.00 715.00 697.00 699.00 0.0M
2023-09-06 696.00 718.00 696.00 714.00 0.1M
2023-09-05 688.00 706.00 688.00 698.00 0.0M
2023-09-04 688.00 700.00 686.00 688.00 0.0M
2023-09-01 699.00 700.00 683.00 686.00 0.1M
2023-08-31 712.00 717.00 697.00 700.00 0.0M
2023-08-30 714.00 722.00 706.00 707.00 0.0M
2023-08-29 701.00 721.00 701.00 715.00 0.0M
2023-08-28 720.00 720.00 699.00 704.00 0.0M
2023-08-25 707.00 725.00 701.00 711.00 0.0M
2023-08-24 753.00 757.00 718.00 719.00 0.1M
2023-08-23 736.00 750.00 733.00 743.00 0.0M
2023-08-22 715.00 743.00 715.00 735.00 0.1M
2023-08-21 697.00 729.00 697.00 715.00 0.1M
2023-08-18 728.00 730.00 700.00 701.00 0.1M
2023-08-17 754.00 789.00 740.00 746.00 0.2M
2023-08-16 719.00 798.00 694.00 766.00 0.3M
2023-08-15 692.00 744.00 692.00 705.00 0.2M
2023-08-14 682.00 703.00 670.00 693.00 0.2M
2023-08-10 682.00 688.00 662.00 662.00 0.4M
2023-08-09 832.00 869.00 810.00 812.00 0.2M
2023-08-08 847.00 865.00 816.00 839.00 0.3M
2023-08-07 790.00 915.00 787.00 862.00 1.9M
2023-08-04 742.00 881.00 740.00 805.00 2.1M
2023-08-03 724.00 778.00 724.00 734.00 0.1M
2023-08-02 763.00 785.00 733.00 733.00 0.2M
2023-08-01 771.00 777.00 742.00 763.00 0.2M
2023-07-31 827.00 831.00 773.00 776.00 0.9M
2023-07-28 857.00 857.00 853.00 857.00 0.2M
2023-07-27 701.00 707.00 700.00 707.00 0.0M
2023-07-26 698.00 706.00 685.00 706.00 0.0M
2023-07-25 704.00 706.00 696.00 704.00 0.0M
2023-07-24 688.00 709.00 688.00 700.00 0.0M
2023-07-21 700.00 700.00 681.00 688.00 0.0M
2023-07-20 713.00 713.00 693.00 699.00 0.0M
2023-07-19 700.00 721.00 700.00 713.00 0.0M
2023-07-18 668.00 709.00 668.00 700.00 0.0M
2023-07-14 693.00 703.00 684.00 684.00 0.0M
2023-07-13 667.00 693.00 667.00 693.00 0.0M
2023-07-12 683.00 693.00 668.00 668.00 0.0M
2023-07-11 676.00 699.00 676.00 687.00 0.0M
2023-07-10 681.00 686.00 671.00 676.00 0.0M
2023-07-07 652.00 685.00 646.00 680.00 0.0M
2023-07-06 671.00 673.00 652.00 652.00 0.0M
2023-07-05 681.00 686.00 677.00 678.00 0.0M
2023-07-04 681.00 686.00 676.00 686.00 0.0M
2023-07-03 688.00 691.00 680.00 684.00 0.0M
2023-06-30 698.00 698.00 680.00 688.00 0.0M
2023-06-29 670.00 695.00 670.00 691.00 0.0M
2023-06-28 680.00 689.00 669.00 670.00 0.0M
2023-06-27 686.00 686.00 659.00 676.00 0.1M
2023-06-26 694.00 707.00 687.00 687.00 0.0M
2023-06-23 719.00 725.00 696.00 702.00 0.0M
2023-06-22 722.00 734.00 711.00 714.00 0.0M
2023-06-21 734.00 734.00 713.00 723.00 0.0M
2023-06-20 745.00 753.00 724.00 734.00 0.0M
2023-06-19 748.00 755.00 713.00 735.00 0.1M
2023-06-16 719.00 763.00 714.00 757.00 0.1M
2023-06-15 720.00 726.00 702.00 719.00 0.0M
2023-06-14 734.00 740.00 707.00 711.00 0.1M
2023-06-13 685.00 728.00 685.00 710.00 0.1M
2023-06-12 684.00 689.00 669.00 686.00 0.0M
2023-06-09 679.00 684.00 670.00 670.00 0.0M
2023-06-08 701.00 702.00 680.00 680.00 0.0M
2023-06-07 693.00 711.00 681.00 701.00 0.1M
2023-06-06 700.00 714.00 691.00 701.00 0.1M
2023-06-05 698.00 718.00 666.00 690.00 0.3M
2023-06-02 680.00 683.00 663.00 678.00 0.0M
2023-06-01 675.00 679.00 655.00 679.00 0.0M
2023-05-31 660.00 683.00 652.00 680.00 0.1M
2023-05-30 648.00 670.00 638.00 659.00 0.1M
2023-05-29 650.00 677.00 634.00 648.00 0.1M
2023-05-26 695.00 700.00 649.00 649.00 0.3M
2023-05-25 769.00 808.00 690.00 695.00 1.7M
2023-05-24 714.00 784.00 704.00 784.00 0.2M
2023-05-23 696.00 712.00 672.00 684.00 0.1M
2023-05-22 701.00 701.00 688.00 697.00 0.0M
2023-05-19 694.00 708.00 685.00 691.00 0.1M
2023-05-18 715.00 715.00 683.00 696.00 0.1M
2023-05-17 732.00 739.00 689.00 701.00 0.2M
2023-05-16 747.00 753.00 747.00 747.00 0.1M
2023-05-15 896.00 909.00 882.00 897.00 0.1M
2023-05-12 931.00 934.00 894.00 897.00 0.0M
2023-05-11 917.00 937.00 917.00 930.00 0.0M
2023-05-10 953.00 953.00 913.00 925.00 0.0M
2023-05-09 953.00 962.00 942.00 943.00 0.0M
2023-05-08 934.00 961.00 933.00 960.00 0.0M
2023-05-02 924.00 941.00 905.00 934.00 0.0M
2023-05-01 931.00 942.00 921.00 923.00 0.0M
2023-04-28 925.00 949.00 910.00 926.00 0.0M
2023-04-27 910.00 925.00 906.00 922.00 0.0M
2023-04-26 891.00 917.00 881.00 906.00 0.1M
2023-04-25 933.00 947.00 914.00 920.00 0.1M
2023-04-24 948.00 960.00 918.00 918.00 0.1M
2023-04-21 988.00 988.00 946.00 950.00 0.1M
2023-04-20 1,001.00 1,016.00 981.00 988.00 0.1M
2023-04-19 1,059.00 1,060.00 1,014.00 1,021.00 0.1M
2023-04-18 1,110.00 1,139.00 1,060.00 1,073.00 0.2M
2023-04-17 1,061.00 1,136.00 1,027.00 1,122.00 0.5M
2023-04-14 1,023.00 1,141.00 1,004.00 1,087.00 1.8M
2023-04-13 1,000.00 1,054.00 990.00 991.00 0.4M
2023-04-12 1,087.00 1,133.00 1,000.00 1,000.00 0.6M
2023-04-11 1,203.00 1,231.00 1,054.00 1,071.00 2.0M
2023-04-10 963.00 1,053.00 951.00 1,053.00 0.6M
2023-04-07 871.00 976.00 840.00 903.00 1.0M
2023-04-06 836.00 836.00 817.00 826.00 0.0M
2023-04-05 863.00 872.00 839.00 842.00 0.0M
2023-04-04 913.00 913.00 862.00 863.00 0.0M
2023-04-03 893.00 905.00 881.00 905.00 0.0M
2023-03-31 890.00 907.00 888.00 890.00 0.0M
2023-03-30 916.00 916.00 880.00 887.00 0.0M
2023-03-29 880.00 906.00 876.00 890.00 0.0M
2023-03-28 902.00 912.00 882.00 884.00 0.0M
2023-03-27 938.00 938.00 902.00 910.00 0.0M
2023-03-24 940.00 953.00 909.00 921.00 0.1M
2023-03-23 904.00 940.00 894.00 925.00 0.0M
2023-03-22 856.00 927.00 856.00 919.00 0.1M
2023-03-20 849.00 859.00 839.00 843.00 0.0M
2023-03-17 834.00 865.00 832.00 850.00 0.0M
2023-03-16 824.00 843.00 810.00 819.00 0.0M
2023-03-15 826.00 852.00 826.00 835.00 0.0M
2023-03-14 833.00 844.00 816.00 818.00 0.0M
2023-03-13 864.00 874.00 841.00 855.00 0.1M
2023-03-10 916.00 916.00 871.00 879.00 0.1M
2023-03-09 943.00 955.00 924.00 930.00 0.0M
2023-03-08 948.00 955.00 930.00 941.00 0.1M
2023-03-07 900.00 963.00 894.00 958.00 0.1M
2023-03-06 891.00 917.00 891.00 895.00 0.0M
2023-03-03 849.00 893.00 849.00 886.00 0.1M
2023-03-02 853.00 872.00 838.00 851.00 0.1M
2023-03-01 910.00 911.00 847.00 848.00 0.1M
2023-02-28 916.00 930.00 896.00 918.00 0.1M
2023-02-27 879.00 940.00 871.00 911.00 0.1M
2023-02-24 855.00 884.00 842.00 879.00 0.0M
2023-02-22 861.00 869.00 840.00 854.00 0.0M
2023-02-21 841.00 870.00 835.00 862.00 0.0M
2023-02-20 825.00 850.00 798.00 850.00 0.1M
2023-02-17 850.00 887.00 823.00 827.00 0.1M
2023-02-16 886.00 890.00 836.00 850.00 0.1M
2023-02-15 776.00 885.00 771.00 865.00 0.3M
2023-02-14 822.00 879.00 754.00 766.00 0.3M
2023-02-13 786.00 799.00 761.00 799.00 0.1M
2023-02-10 805.00 830.00 778.00 783.00 0.0M
2023-02-09 801.00 801.00 779.00 790.00 0.0M
2023-02-08 795.00 808.00 776.00 806.00 0.0M
2023-02-07 796.00 801.00 790.00 790.00 0.0M
2023-02-06 795.00 805.00 793.00 803.00 0.0M
2023-02-03 805.00 805.00 784.00 795.00 0.0M
2023-02-02 798.00 819.00 793.00 810.00 0.0M
2023-02-01 792.00 813.00 792.00 798.00 0.0M
2023-01-31 790.00 801.00 777.00 796.00 0.0M
2023-01-30 816.00 819.00 795.00 799.00 0.0M
2023-01-27 812.00 836.00 803.00 803.00 0.0M
2023-01-26 815.00 822.00 801.00 812.00 0.0M
2023-01-25 805.00 833.00 802.00 816.00 0.1M
2023-01-24 793.00 805.00 776.00 795.00 0.0M
2023-01-23 793.00 813.00 787.00 793.00 0.0M
2023-01-20 758.00 788.00 756.00 780.00 0.0M
2023-01-19 736.00 763.00 736.00 757.00 0.0M
2023-01-18 733.00 758.00 717.00 743.00 0.0M
2023-01-17 746.00 751.00 730.00 737.00 0.0M
2023-01-16 735.00 747.00 733.00 746.00 0.0M
2023-01-13 782.00 782.00 731.00 741.00 0.1M
2023-01-12 760.00 790.00 760.00 790.00 0.0M
2023-01-11 759.00 774.00 750.00 766.00 0.0M
2023-01-10 730.00 768.00 730.00 765.00 0.0M
2023-01-06 757.00 757.00 720.00 730.00 0.0M
2023-01-05 752.00 767.00 745.00 746.00 0.0M
2023-01-04 766.00 769.00 744.00 752.00 0.0M