LY Corp

4689
🏛️ 日本 →
479.60
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
09:00 484.70 485.70 483.20 485.60 776.6K
09:05 485.40 486.70 485.30 486.60 227.3K
09:10 486.50 487.10 486.00 486.20 178.4K
09:15 486.40 487.00 485.60 486.70 124.5K
09:20 486.80 487.00 485.90 486.70 111.3K
09:25 486.60 486.90 485.90 486.80 91.4K
09:30 487.00 487.00 486.10 486.80 89.8K
09:35 486.80 487.60 486.80 487.50 84.7K
09:40 487.60 488.00 487.60 488.00 44.8K
09:45 488.00 488.70 487.50 488.70 111.5K
09:50 488.60 488.70 487.20 487.70 78.5K
09:55 487.70 488.30 487.50 488.20 106.6K
10:00 488.30 488.50 487.10 487.30 122.9K
10:05 487.30 487.80 486.30 486.50 70.8K
10:10 486.50 487.10 486.50 486.80 67.5K
10:15 486.90 488.00 486.90 487.80 71.7K
10:20 487.40 488.20 487.40 487.90 109.0K
10:25 487.70 488.20 487.50 487.70 69.1K
10:30 487.80 488.30 487.70 488.10 62.8K
10:35 488.10 488.50 488.00 488.10 36.2K
10:40 488.20 488.60 488.00 488.40 42.4K
10:45 488.50 488.50 488.00 488.20 51.6K
10:50 488.20 488.50 488.00 488.40 34.7K
10:55 488.20 488.30 487.30 487.80 79.6K
11:00 487.80 487.80 487.00 487.40 54.7K
11:05 487.40 487.90 487.30 487.80 60.9K
11:10 488.00 488.10 487.70 487.90 36.9K
11:15 488.00 488.10 487.60 487.60 55.3K
11:20 487.60 487.70 486.90 486.90 68.3K
11:25 486.80 486.80 485.90 486.00 64.5K
11:30 486.10 486.10 486.10 486.10 24.4K
12:30 485.90 486.60 485.80 486.20 162.8K
12:35 486.20 486.30 485.80 486.20 64.9K
12:40 486.10 486.20 485.40 485.40 71.2K
12:45 485.30 486.20 485.30 486.20 46.4K
12:50 486.20 486.40 486.00 486.00 62.6K
12:55 486.10 486.70 486.10 486.40 63.2K
13:00 486.50 486.50 485.80 486.10 106.6K
13:05 486.00 486.50 485.90 486.50 35.0K
13:10 486.30 487.10 486.30 487.10 255.6K
13:15 487.00 487.10 486.80 486.90 29.2K
13:20 486.90 487.00 486.20 486.30 74.5K
13:25 486.30 486.30 485.90 485.90 56.5K
13:30 486.00 486.00 485.60 485.70 34.0K
13:35 485.80 486.10 485.70 486.10 35.5K
13:40 486.10 486.70 486.10 486.60 21.9K
13:45 486.50 486.60 485.90 486.00 55.3K
13:50 486.10 486.10 485.70 485.80 43.1K
13:55 485.70 485.90 485.20 485.50 92.5K
14:00 485.40 485.90 485.10 485.90 57.5K
14:05 485.90 486.00 485.60 485.80 43.0K
14:10 485.60 486.00 485.60 485.90 55.2K
14:15 486.00 486.00 485.40 485.40 81.0K
14:20 485.40 485.50 485.20 485.50 41.6K
14:25 485.50 485.50 485.30 485.40 79.3K
14:30 485.40 485.40 484.80 485.10 106.4K
14:35 485.10 485.10 484.50 484.80 51.4K
14:40 484.80 485.10 484.60 484.70 92.3K
14:45 484.80 485.30 484.80 485.00 40.2K
14:50 485.00 485.00 484.40 484.70 63.6K
14:55 484.80 485.50 484.80 485.00 65.2K
15:00 484.90 485.70 484.90 485.50 79.8K
15:05 485.40 485.80 485.40 485.60 76.9K
15:10 485.60 485.90 485.50 485.70 111.5K
15:15 485.70 486.60 485.50 486.60 181.9K
15:20 486.60 487.10 486.00 486.30 315.0K
15:30 485.40 485.40 485.40 485.40 4,885.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 486.60 488.10 479.60 479.60 11.5M
2025-09-26 486.10 488.70 483.00 485.40 10.9M
2025-09-25 489.00 489.00 481.70 486.10 13.5M
2025-09-24 478.50 485.50 472.30 485.50 22.3M
2025-09-22 493.90 496.30 485.80 486.50 14.6M
2025-09-19 498.00 503.10 490.30 494.50 18.5M
2025-09-18 501.00 504.90 498.90 502.80 11.9M
2025-09-17 492.00 501.00 489.00 501.00 12.0M
2025-09-16 495.50 498.80 492.40 494.50 14.0M
2025-09-12 492.90 492.90 487.50 492.10 11.6M
2025-09-11 489.80 493.90 485.70 487.90 13.0M
2025-09-10 485.50 494.40 485.10 494.30 14.3M
2025-09-09 482.90 494.50 481.50 490.90 24.4M
2025-09-08 475.00 483.70 473.80 479.30 18.4M
2025-09-05 474.00 476.50 468.00 476.20 19.7M
2025-09-04 464.00 467.40 461.10 467.40 13.5M
2025-09-03 464.90 465.20 458.80 460.00 21.6M
2025-09-02 460.00 469.50 459.20 469.20 14.5M
2025-09-01 463.20 469.90 460.20 461.50 10.8M
2025-08-29 458.30 469.20 457.60 468.80 18.4M
2025-08-28 460.60 461.50 454.80 459.80 28.5M
2025-08-27 460.80 465.50 457.30 461.70 17.0M
2025-08-26 465.00 465.20 459.40 462.90 23.4M
2025-08-25 466.20 467.60 461.50 463.10 12.8M
2025-08-22 466.10 466.70 461.80 466.00 15.3M
2025-08-21 478.00 478.50 466.60 466.80 19.5M
2025-08-20 473.30 474.80 468.50 470.10 28.8M
2025-08-19 478.00 481.00 472.50 475.90 37.0M
2025-08-18 485.00 485.90 479.30 484.10 29.1M
2025-08-15 487.00 488.70 470.60 479.10 43.3M
2025-08-14 491.10 491.70 486.60 489.80 18.8M
2025-08-13 503.80 504.80 490.50 494.80 27.2M
2025-08-12 499.10 506.20 495.30 503.00 27.9M
2025-08-08 488.50 503.20 488.30 491.10 31.5M
2025-08-07 477.00 489.50 476.10 488.40 32.1M
2025-08-06 487.80 492.40 485.50 485.60 37.3M
2025-08-05 513.10 514.60 485.00 485.60 79.7M
2025-08-04 561.00 563.90 549.00 553.10 17.2M
2025-08-01 554.00 561.10 550.30 561.10 12.2M
2025-07-31 549.40 556.00 547.60 555.00 13.9M
2025-07-30 545.30 549.90 544.10 548.20 12.1M
2025-07-29 547.30 549.50 541.80 545.90 8.1M
2025-07-28 559.00 559.10 547.00 547.50 14.2M
2025-07-25 567.00 571.50 561.60 561.90 9.3M
2025-07-24 566.30 567.00 556.40 565.10 15.1M
2025-07-23 550.00 557.10 539.10 556.30 20.5M
2025-07-22 545.20 564.50 544.30 552.90 21.4M
2025-07-18 532.50 539.80 530.50 539.80 9.5M
2025-07-17 526.30 538.80 525.10 538.00 16.4M
2025-07-16 515.00 519.20 513.00 519.20 8.5M
2025-07-15 516.80 519.30 512.10 513.20 8.2M
2025-07-14 520.90 521.30 511.20 516.80 9.3M
2025-07-11 528.30 528.90 514.00 514.80 18.1M
2025-07-10 535.40 538.40 528.00 532.70 11.3M
2025-07-09 535.00 537.50 528.50 531.90 11.4M
2025-07-08 534.80 535.40 529.00 529.00 11.8M
2025-07-07 525.40 534.00 524.90 530.30 9.2M
2025-07-04 521.70 526.90 520.90 524.90 7.9M
2025-07-03 523.00 526.70 515.20 520.30 12.2M
2025-07-02 537.80 539.10 519.70 525.60 18.3M
2025-07-01 535.00 543.90 527.60 538.50 15.1M
2025-06-30 517.30 532.80 517.20 530.40 14.0M
2025-06-27 509.50 517.30 504.30 516.50 11.5M
2025-06-26 510.80 518.90 510.80 515.20 11.0M
2025-06-25 520.00 521.40 511.80 513.80 13.1M
2025-06-24 525.00 526.60 516.30 519.50 13.2M
2025-06-23 530.30 533.40 524.00 524.90 9.8M
2025-06-20 538.60 546.00 537.90 538.40 30.8M
2025-06-19 551.60 551.90 537.80 541.50 10.4M
2025-06-18 524.80 552.20 524.10 547.70 18.0M
2025-06-17 517.50 525.00 516.60 525.00 8.0M
2025-06-16 517.20 524.80 516.00 521.40 12.9M
2025-06-13 535.50 535.90 511.30 512.70 20.8M
2025-06-12 540.00 544.00 538.20 541.30 15.0M
2025-06-11 533.00 539.80 527.00 537.60 15.2M
2025-06-10 524.90 533.00 521.80 533.00 15.0M
2025-06-09 530.00 535.60 521.50 523.90 11.2M
2025-06-06 529.50 539.00 525.50 530.00 18.5M
2025-06-05 518.90 528.60 516.50 516.50 10.8M
2025-06-04 524.40 530.30 519.50 521.40 11.9M
2025-06-03 521.30 527.90 521.10 525.60 9.2M
2025-06-02 519.80 523.00 514.20 522.00 14.9M
2025-05-30 524.90 527.60 522.00 522.00 24.1M
2025-05-29 532.00 533.00 526.80 528.80 9.9M
2025-05-28 529.00 533.40 527.30 529.90 10.2M
2025-05-27 532.00 534.80 530.20 531.10 6.7M
2025-05-26 531.90 533.70 528.40 531.70 10.9M
2025-05-23 523.00 529.40 522.10 526.80 9.4M
2025-05-22 517.40 519.40 513.20 518.60 9.7M
2025-05-21 513.50 516.00 510.00 514.30 9.1M
2025-05-20 509.10 516.70 505.60 516.30 18.5M
2025-05-19 524.70 524.90 506.90 515.10 16.8M
2025-05-16 525.00 528.70 520.70 520.90 14.6M
2025-05-15 522.90 527.40 521.50 525.00 14.2M
2025-05-14 526.10 534.60 523.10 528.10 15.3M
2025-05-13 538.50 539.50 532.10 532.60 13.8M
2025-05-12 545.90 552.30 540.90 544.90 12.6M
2025-05-09 533.00 539.60 529.70 538.80 20.9M
2025-05-08 542.20 546.00 521.70 530.00 47.9M
2025-05-07 543.80 550.70 541.20 546.00 19.6M
2025-05-02 527.00 535.60 525.20 533.80 13.8M
2025-05-01 531.00 536.40 524.10 529.90 14.3M
2025-04-30 532.00 543.00 527.70 539.80 14.9M
2025-04-28 529.80 530.00 521.40 528.30 10.1M
2025-04-25 533.10 534.40 518.30 520.90 13.6M
2025-04-24 549.90 551.30 525.40 529.50 13.9M
2025-04-23 559.60 561.00 546.00 550.00 9.4M
2025-04-22 555.80 555.80 544.80 552.70 12.2M
2025-04-21 550.00 558.80 548.50 556.10 9.5M
2025-04-18 542.80 555.90 538.00 554.00 12.1M
2025-04-17 526.50 539.80 524.30 538.00 14.0M
2025-04-16 522.00 528.00 517.90 528.00 9.1M
2025-04-15 521.00 521.90 513.80 515.20 7.8M
2025-04-14 515.00 520.80 514.30 517.00 9.5M
2025-04-11 498.40 515.00 494.00 511.90 13.5M
2025-04-10 524.80 524.80 508.60 513.00 14.7M
2025-04-09 497.00 498.70 482.90 488.80 17.6M
2025-04-08 497.50 509.50 495.10 500.70 16.4M
2025-04-07 462.90 480.80 456.20 473.50 26.2M
2025-04-04 519.70 534.50 517.80 524.30 15.3M
2025-04-03 498.40 520.60 497.00 519.90 13.6M
2025-04-02 521.10 525.80 510.60 517.40 12.6M
2025-04-01 513.90 520.00 512.20 516.70 9.2M
2025-03-31 503.10 512.30 501.40 506.30 13.3M
2025-03-28 531.20 534.80 517.50 523.10 15.2M
2025-03-27 529.80 537.50 529.40 537.20 11.9M
2025-03-26 534.20 536.00 529.20 534.10 10.2M
2025-03-25 523.00 538.60 523.00 536.30 13.2M
2025-03-24 521.10 533.70 519.30 523.10 9.6M
2025-03-21 523.10 528.20 521.10 521.10 16.3M
2025-03-19 521.10 525.00 517.40 520.00 10.2M
2025-03-18 527.20 529.50 523.60 527.00 9.4M
2025-03-17 524.00 530.70 521.20 527.20 8.5M
2025-03-14 525.30 527.10 518.20 522.50 14.7M
2025-03-13 536.50 541.00 531.90 531.90 14.2M
2025-03-12 524.50 551.80 520.10 532.10 36.8M
2025-03-11 524.80 527.30 499.20 515.60 22.0M
2025-03-10 525.80 530.30 521.20 528.10 18.7M
2025-03-07 524.80 528.00 516.70 518.40 18.0M
2025-03-06 515.10 521.00 513.70 521.00 14.4M
2025-03-05 517.00 517.70 510.30 515.60 14.8M
2025-03-04 512.90 515.60 505.60 511.60 18.5M
2025-03-03 500.00 514.80 498.90 513.00 19.3M
2025-02-28 496.40 506.30 491.50 506.30 32.6M
2025-02-27 482.00 488.60 476.10 484.80 13.4M
2025-02-26 478.80 478.80 469.30 474.00 13.7M
2025-02-25 490.00 490.30 478.50 478.90 12.2M
2025-02-21 481.50 492.90 479.70 491.60 13.6M
2025-02-20 488.40 491.00 478.00 479.30 13.8M
2025-02-19 488.00 492.50 483.10 491.10 11.7M
2025-02-18 485.90 491.20 483.30 489.60 7.6M
2025-02-17 495.30 495.60 485.90 487.50 11.0M
2025-02-14 502.20 502.30 491.20 493.70 13.4M
2025-02-13 500.70 502.70 494.60 501.60 13.1M
2025-02-12 507.40 510.90 492.90 499.20 17.7M
2025-02-10 485.00 502.90 482.60 499.40 16.2M
2025-02-07 470.50 497.20 467.20 496.90 24.5M
2025-02-06 485.00 489.70 474.50 475.70 14.7M
2025-02-05 470.00 479.70 468.30 474.00 17.3M
2025-02-04 469.00 471.60 462.50 466.90 15.6M
2025-02-03 447.70 472.10 444.70 462.80 18.0M
2025-01-31 455.50 457.50 451.00 454.90 9.5M
2025-01-30 456.20 458.90 451.50 457.80 8.6M
2025-01-29 455.00 457.30 453.00 456.80 7.8M
2025-01-28 447.00 454.10 446.10 453.70 10.7M
2025-01-27 443.00 449.20 441.10 447.80 11.2M
2025-01-24 438.80 442.70 433.90 440.70 9.7M
2025-01-23 432.00 436.00 431.70 435.70 8.3M
2025-01-22 431.10 434.70 429.90 431.60 7.1M
2025-01-21 432.00 432.70 427.70 428.10 5.2M
2025-01-20 427.00 430.40 424.60 425.70 5.1M
2025-01-17 424.20 427.40 421.80 427.00 7.7M
2025-01-16 429.50 432.50 425.10 426.40 6.3M
2025-01-15 429.50 432.00 423.60 427.20 9.5M
2025-01-14 430.00 434.70 419.80 425.10 10.2M
2025-01-10 421.00 427.00 420.40 425.30 8.5M
2025-01-09 426.30 426.70 420.40 423.20 8.3M
2025-01-08 420.00 427.70 419.40 425.70 9.9M
2025-01-07 419.90 428.00 417.70 425.30 16.9M
2025-01-06 421.30 422.40 411.00 413.30 13.2M