MatsukiyoCocokara & Co

3088
🏛️ 日本 →
3,083.00
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 2,505.00 2,521.50 2,474.50 2,497.00 1.4M
2023-12-28 2,510.00 2,542.50 2,510.00 2,539.50 0.6M
2023-12-27 2,486.00 2,528.00 2,475.50 2,518.00 1.0M
2023-12-26 2,478.50 2,491.50 2,462.00 2,486.00 0.7M
2023-12-25 2,542.50 2,546.50 2,482.50 2,490.00 0.6M
2023-12-22 2,455.00 2,503.00 2,434.00 2,492.50 1.0M
2023-12-21 2,440.00 2,457.50 2,428.00 2,442.00 0.8M
2023-12-20 2,435.00 2,481.50 2,434.00 2,466.00 1.1M
2023-12-19 2,410.00 2,442.00 2,402.50 2,438.00 1.2M
2023-12-18 2,515.50 2,515.50 2,401.00 2,421.00 1.9M
2023-12-15 2,551.50 2,571.50 2,522.50 2,541.50 1.9M
2023-12-14 2,619.00 2,637.50 2,548.50 2,565.50 1.5M
2023-12-13 2,625.00 2,652.50 2,596.50 2,622.00 1.6M
2023-12-12 2,601.00 2,619.50 2,581.00 2,597.00 1.8M
2023-12-11 2,552.00 2,595.00 2,542.00 2,595.00 1.6M
2023-12-08 2,555.50 2,567.00 2,511.50 2,531.00 1.8M
2023-12-07 2,552.00 2,578.00 2,540.50 2,553.50 1.1M
2023-12-06 2,525.00 2,574.00 2,516.50 2,569.00 1.5M
2023-12-05 2,513.00 2,532.50 2,502.50 2,528.50 1.5M
2023-12-04 2,520.50 2,530.00 2,495.00 2,511.00 1.0M
2023-12-01 2,576.00 2,579.50 2,528.00 2,531.50 1.3M
2023-11-30 2,545.00 2,563.00 2,530.50 2,553.50 2.2M
2023-11-29 2,584.50 2,593.00 2,549.50 2,560.00 1.8M
2023-11-28 2,595.00 2,600.00 2,546.00 2,563.50 1.6M
2023-11-27 2,538.00 2,606.50 2,531.50 2,590.50 2.1M
2023-11-24 2,545.00 2,545.00 2,486.00 2,495.50 1.9M
2023-11-22 2,521.00 2,542.50 2,492.50 2,523.00 2.1M
2023-11-21 2,643.50 2,646.50 2,517.50 2,527.50 2.5M
2023-11-20 2,657.00 2,685.00 2,638.50 2,644.00 1.3M
2023-11-17 2,564.00 2,649.50 2,560.00 2,643.50 2.0M
2023-11-16 2,672.00 2,672.00 2,564.00 2,599.50 2.5M
2023-11-15 2,572.00 2,747.50 2,521.00 2,665.00 4.3M
2023-11-14 2,650.00 2,737.00 2,622.50 2,715.00 3.0M
2023-11-13 2,588.00 2,659.00 2,576.50 2,637.00 2.0M
2023-11-10 2,584.00 2,591.50 2,552.50 2,561.00 0.9M
2023-11-09 2,605.00 2,607.00 2,555.00 2,602.00 1.1M
2023-11-08 2,560.00 2,590.00 2,540.50 2,580.00 0.8M
2023-11-07 2,614.00 2,619.50 2,540.00 2,554.50 1.4M
2023-11-06 2,688.00 2,688.50 2,608.00 2,625.50 1.6M
2023-11-02 2,637.00 2,654.50 2,619.00 2,643.50 1.1M
2023-11-01 2,660.00 2,663.00 2,589.00 2,627.00 1.3M
2023-10-31 2,574.00 2,641.00 2,568.50 2,638.00 1.2M
2023-10-30 2,572.00 2,599.00 2,553.50 2,569.00 0.8M
2023-10-27 2,587.00 2,607.50 2,568.50 2,597.00 1.0M
2023-10-26 2,555.50 2,585.00 2,543.00 2,583.00 1.0M
2023-10-25 2,572.00 2,613.00 2,563.00 2,585.00 0.9M
2023-10-24 2,562.00 2,582.50 2,521.00 2,579.00 1.2M
2023-10-23 2,556.50 2,588.50 2,550.50 2,569.00 1.0M
2023-10-20 2,558.50 2,584.00 2,536.50 2,560.00 1.3M
2023-10-19 2,582.50 2,634.50 2,580.00 2,605.50 0.8M
2023-10-18 2,588.00 2,602.00 2,542.50 2,602.00 1.0M
2023-10-17 2,561.50 2,628.00 2,553.50 2,608.50 1.4M
2023-10-16 2,571.00 2,576.00 2,528.50 2,534.50 1.1M
2023-10-13 2,640.50 2,648.50 2,566.00 2,571.50 1.4M
2023-10-12 2,683.00 2,715.50 2,665.50 2,669.00 1.4M
2023-10-11 2,694.50 2,712.00 2,652.50 2,670.00 1.0M
2023-10-10 2,670.00 2,704.50 2,659.00 2,692.00 1.1M
2023-10-06 2,658.00 2,698.50 2,658.00 2,670.50 0.9M
2023-10-05 2,652.00 2,665.00 2,615.00 2,657.50 1.7M
2023-10-04 2,591.50 2,683.00 2,572.50 2,667.00 1.7M
2023-10-03 2,621.50 2,630.00 2,600.50 2,614.50 1.2M
2023-10-02 2,677.00 2,687.00 2,618.00 2,623.50 1.2M
2023-09-29 2,723.50 2,724.00 2,666.00 2,680.50 1.5M
2023-09-28 2,699.00 2,700.00 2,645.50 2,674.50 1.2M
2023-09-27 2,667.00 2,723.33 2,656.66 2,722.66 1.9M
2023-09-26 2,744.00 2,746.33 2,690.33 2,691.00 1.8M
2023-09-25 2,664.33 2,745.66 2,656.66 2,744.00 2.8M
2023-09-22 2,615.66 2,677.00 2,608.00 2,653.66 2.2M
2023-09-21 2,700.00 2,705.66 2,630.00 2,638.66 1.9M
2023-09-20 2,780.00 2,783.33 2,716.33 2,716.33 2.0M
2023-09-19 2,799.33 2,802.33 2,717.00 2,749.66 2.6M
2023-09-15 2,866.66 2,866.66 2,801.00 2,809.66 2.9M
2023-09-14 2,867.00 2,882.66 2,850.66 2,868.66 1.5M
2023-09-13 2,875.33 2,887.33 2,839.66 2,857.33 1.2M
2023-09-12 2,856.66 2,880.00 2,823.00 2,863.33 1.1M
2023-09-11 2,880.00 2,894.33 2,839.00 2,859.33 1.1M
2023-09-08 2,908.00 2,925.00 2,867.66 2,877.66 1.6M
2023-09-07 2,887.33 2,923.33 2,876.33 2,909.66 1.2M
2023-09-06 2,887.66 2,901.00 2,864.00 2,893.33 0.9M
2023-09-05 2,883.00 2,892.66 2,868.33 2,885.66 1.0M
2023-09-04 2,869.00 2,889.66 2,853.66 2,889.66 1.9M
2023-09-01 2,858.00 2,885.66 2,850.00 2,859.33 1.6M
2023-08-31 2,848.33 2,872.00 2,838.66 2,858.33 2.9M
2023-08-30 2,842.00 2,875.33 2,813.33 2,844.33 1.4M
2023-08-29 2,792.33 2,860.33 2,786.00 2,850.00 2.5M
2023-08-28 2,903.33 2,906.66 2,718.33 2,771.66 4.1M
2023-08-25 2,905.66 2,929.66 2,880.33 2,890.66 1.9M
2023-08-24 2,991.66 2,998.33 2,924.66 2,929.00 1.9M
2023-08-23 2,933.33 2,981.33 2,930.00 2,973.00 1.9M
2023-08-22 2,972.33 2,979.33 2,917.66 2,937.66 1.5M
2023-08-21 2,903.33 2,955.00 2,880.00 2,948.33 1.7M
2023-08-18 2,937.33 2,956.33 2,893.33 2,923.00 1.6M
2023-08-17 3,091.00 3,092.66 2,963.33 2,971.33 2.2M
2023-08-16 3,015.00 3,088.00 2,973.33 3,068.00 2.4M
2023-08-15 3,010.33 3,083.00 2,965.00 3,040.66 2.4M
2023-08-14 3,166.66 3,193.66 2,964.00 2,964.33 5.7M
2023-08-10 2,806.66 2,916.00 2,794.66 2,903.33 3.8M
2023-08-09 2,714.66 2,830.33 2,700.00 2,766.33 1.9M
2023-08-08 2,699.33 2,720.66 2,690.00 2,716.33 0.7M
2023-08-07 2,645.00 2,687.00 2,637.33 2,687.00 0.9M
2023-08-04 2,652.66 2,696.66 2,641.00 2,671.00 1.2M
2023-08-03 2,698.00 2,709.00 2,645.00 2,659.00 1.4M
2023-08-02 2,777.33 2,790.33 2,697.00 2,698.33 1.1M
2023-08-01 2,772.00 2,804.33 2,767.33 2,801.66 0.8M
2023-07-31 2,783.33 2,791.33 2,749.00 2,771.66 1.1M
2023-07-28 2,711.66 2,758.00 2,685.00 2,733.66 1.6M
2023-07-27 2,733.33 2,772.33 2,733.33 2,764.33 1.1M
2023-07-26 2,700.00 2,728.33 2,693.66 2,720.33 0.8M
2023-07-25 2,677.66 2,696.00 2,665.00 2,687.00 0.8M
2023-07-24 2,709.66 2,710.00 2,686.66 2,695.66 0.6M
2023-07-21 2,701.00 2,714.33 2,689.66 2,690.00 0.6M
2023-07-20 2,685.66 2,726.33 2,679.33 2,701.00 1.0M
2023-07-19 2,653.33 2,709.33 2,651.33 2,691.00 1.3M
2023-07-18 2,591.00 2,652.00 2,575.66 2,649.33 1.1M
2023-07-14 2,578.33 2,598.00 2,556.66 2,577.66 1.2M
2023-07-13 2,611.00 2,629.00 2,580.00 2,607.33 1.2M
2023-07-12 2,669.00 2,676.66 2,604.66 2,609.66 1.1M
2023-07-11 2,656.66 2,686.33 2,647.66 2,665.66 1.1M
2023-07-10 2,631.00 2,674.00 2,606.66 2,665.00 1.1M
2023-07-07 2,668.00 2,668.00 2,614.33 2,638.00 1.3M
2023-07-06 2,701.00 2,715.66 2,667.00 2,685.00 0.8M
2023-07-05 2,703.00 2,731.66 2,697.66 2,707.33 0.9M
2023-07-04 2,700.33 2,716.33 2,689.00 2,698.66 0.7M
2023-07-03 2,706.66 2,721.00 2,696.00 2,716.33 0.6M
2023-06-30 2,690.33 2,697.66 2,672.00 2,692.33 0.9M
2023-06-29 2,712.66 2,718.00 2,685.66 2,690.00 0.9M
2023-06-28 2,650.66 2,716.00 2,644.33 2,714.66 1.1M
2023-06-27 2,673.66 2,691.00 2,647.66 2,650.66 1.2M
2023-06-26 2,696.00 2,705.66 2,662.66 2,697.66 1.1M
2023-06-23 2,743.33 2,751.00 2,678.66 2,693.00 1.0M
2023-06-22 2,736.66 2,770.00 2,719.00 2,721.33 1.0M
2023-06-21 2,687.33 2,763.00 2,683.66 2,750.33 1.7M
2023-06-20 2,674.66 2,703.33 2,664.00 2,703.33 1.4M
2023-06-19 2,724.00 2,733.33 2,688.66 2,700.00 1.4M
2023-06-16 2,674.33 2,744.33 2,651.66 2,742.00 1.8M
2023-06-15 2,709.33 2,717.66 2,685.33 2,697.00 1.2M
2023-06-14 2,683.33 2,716.66 2,667.66 2,702.33 1.7M
2023-06-13 2,629.33 2,671.00 2,623.33 2,663.66 1.2M
2023-06-12 2,633.00 2,637.66 2,609.66 2,628.66 0.7M
2023-06-09 2,613.66 2,630.66 2,604.00 2,625.66 1.3M
2023-06-08 2,555.33 2,606.33 2,553.33 2,606.33 1.7M
2023-06-07 2,618.00 2,646.66 2,578.33 2,590.00 2.0M
2023-06-06 2,626.66 2,641.33 2,597.66 2,623.33 1.8M
2023-06-05 2,603.33 2,620.66 2,572.66 2,620.00 2.7M
2023-06-02 2,563.33 2,620.00 2,556.66 2,596.66 2.5M
2023-06-01 2,500.00 2,573.33 2,496.66 2,573.33 3.2M
2023-05-31 2,456.66 2,500.00 2,426.66 2,490.00 6.3M
2023-05-30 2,460.00 2,463.33 2,436.66 2,446.66 1.2M
2023-05-29 2,486.66 2,486.66 2,443.33 2,460.00 1.5M
2023-05-26 2,400.00 2,450.00 2,376.66 2,446.66 1.7M
2023-05-25 2,413.33 2,463.33 2,403.33 2,403.33 2.2M
2023-05-24 2,500.00 2,506.66 2,383.33 2,403.33 2.5M
2023-05-23 2,606.66 2,616.66 2,523.33 2,533.33 1.8M
2023-05-22 2,610.00 2,620.00 2,590.00 2,613.33 1.5M
2023-05-19 2,570.00 2,570.00 2,523.33 2,570.00 1.8M
2023-05-18 2,573.33 2,590.00 2,560.00 2,586.66 1.5M
2023-05-17 2,480.00 2,556.66 2,476.66 2,556.66 2.5M
2023-05-16 2,466.66 2,526.66 2,443.33 2,480.00 2.3M
2023-05-15 2,453.33 2,476.66 2,406.66 2,440.00 3.0M
2023-05-12 2,416.66 2,466.66 2,390.00 2,460.00 1.8M
2023-05-11 2,446.66 2,466.66 2,410.00 2,413.33 2.0M
2023-05-10 2,443.33 2,456.66 2,413.33 2,413.33 1.3M
2023-05-09 2,450.00 2,456.66 2,416.66 2,446.66 2.0M
2023-05-08 2,450.00 2,456.66 2,393.33 2,416.66 2.2M
2023-05-02 2,490.00 2,493.33 2,440.00 2,460.00 1.5M
2023-05-01 2,453.33 2,470.00 2,430.00 2,470.00 1.3M
2023-04-28 2,466.66 2,470.00 2,403.33 2,423.33 1.7M
2023-04-27 2,426.66 2,443.33 2,393.33 2,440.00 1.0M
2023-04-26 2,436.66 2,450.00 2,420.00 2,436.66 2.0M
2023-04-25 2,443.33 2,463.33 2,430.00 2,430.00 1.3M
2023-04-24 2,446.66 2,453.33 2,416.66 2,433.33 1.1M
2023-04-21 2,443.33 2,446.66 2,423.33 2,443.33 1.5M
2023-04-20 2,390.00 2,416.66 2,376.66 2,396.66 1.2M
2023-04-19 2,410.00 2,413.33 2,386.66 2,406.66 1.1M
2023-04-18 2,363.33 2,433.33 2,363.33 2,426.66 1.6M
2023-04-17 2,376.66 2,383.33 2,340.00 2,350.00 1.2M
2023-04-14 2,370.00 2,383.33 2,353.33 2,376.66 1.4M
2023-04-13 2,370.00 2,383.33 2,350.00 2,366.66 2.0M
2023-04-12 2,366.66 2,420.00 2,366.66 2,376.66 2.0M
2023-04-11 2,353.33 2,383.33 2,346.66 2,366.66 1.6M
2023-04-10 2,313.33 2,346.66 2,310.00 2,346.66 0.9M
2023-04-07 2,300.00 2,313.33 2,286.66 2,296.66 0.9M
2023-04-06 2,290.00 2,300.00 2,266.66 2,296.66 1.1M
2023-04-05 2,340.00 2,343.33 2,303.33 2,310.00 1.4M
2023-04-04 2,306.66 2,336.66 2,296.66 2,333.33 1.7M
2023-04-03 2,336.66 2,346.66 2,290.00 2,306.66 1.3M
2023-03-31 2,310.00 2,340.00 2,290.00 2,336.66 1.7M
2023-03-30 2,306.66 2,326.66 2,273.33 2,293.33 1.9M
2023-03-29 2,290.00 2,310.00 2,263.33 2,310.00 2.1M
2023-03-28 2,253.33 2,290.00 2,243.33 2,283.33 1.4M
2023-03-27 2,243.33 2,290.00 2,240.00 2,256.66 2.1M
2023-03-24 2,223.33 2,260.00 2,213.33 2,240.00 1.5M
2023-03-23 2,243.33 2,243.33 2,206.66 2,223.33 1.9M
2023-03-22 2,250.00 2,296.66 2,240.00 2,266.66 4.6M
2023-03-20 2,210.00 2,216.66 2,183.33 2,206.66 2.3M
2023-03-17 2,250.00 2,250.00 2,176.66 2,203.33 2.8M
2023-03-16 2,150.00 2,216.66 2,136.66 2,206.66 2.6M
2023-03-15 2,226.66 2,236.66 2,166.66 2,170.00 1.9M
2023-03-14 2,233.33 2,243.33 2,203.33 2,216.66 1.7M
2023-03-13 2,236.66 2,253.33 2,210.00 2,243.33 1.5M
2023-03-10 2,283.33 2,290.00 2,246.66 2,246.66 2.1M
2023-03-09 2,306.66 2,323.33 2,290.00 2,316.66 1.9M
2023-03-08 2,253.33 2,310.00 2,250.00 2,306.66 3.2M
2023-03-07 2,233.33 2,250.00 2,210.00 2,220.00 1.6M
2023-03-06 2,193.33 2,223.33 2,173.33 2,223.33 2.2M
2023-03-03 2,126.66 2,186.66 2,116.66 2,183.33 2.8M
2023-03-02 2,090.00 2,130.00 2,070.00 2,120.00 2.3M
2023-03-01 2,123.33 2,123.33 2,036.66 2,076.66 3.2M
2023-02-28 2,110.00 2,140.00 2,096.66 2,110.00 27.6M
2023-02-27 2,153.33 2,156.66 2,110.00 2,123.33 2.7M
2023-02-24 2,143.33 2,170.00 2,123.33 2,153.33 2.9M
2023-02-22 2,216.66 2,216.66 2,130.00 2,176.66 2.7M
2023-02-21 2,220.00 2,236.66 2,196.66 2,200.00 1.8M
2023-02-20 2,230.00 2,236.66 2,196.66 2,206.66 2.0M
2023-02-17 2,243.33 2,253.33 2,193.33 2,203.33 2.1M
2023-02-16 2,190.00 2,280.00 2,183.33 2,243.33 4.3M
2023-02-15 2,203.33 2,213.33 2,153.33 2,173.33 3.4M
2023-02-14 2,150.00 2,190.00 2,106.66 2,190.00 3.0M
2023-02-13 2,123.33 2,146.66 2,110.00 2,133.33 3.1M
2023-02-10 2,103.33 2,110.00 2,056.66 2,090.00 2.2M
2023-02-09 2,100.00 2,136.66 2,090.00 2,106.66 1.8M
2023-02-08 2,113.33 2,136.66 2,093.33 2,110.00 1.5M
2023-02-07 2,126.66 2,130.00 2,103.33 2,106.66 0.9M
2023-02-06 2,123.33 2,136.66 2,096.66 2,103.33 1.5M
2023-02-03 2,140.00 2,150.00 2,113.33 2,126.66 1.4M
2023-02-02 2,143.33 2,163.33 2,120.00 2,123.33 1.0M
2023-02-01 2,163.33 2,186.66 2,146.66 2,153.33 1.2M
2023-01-31 2,170.00 2,186.66 2,133.33 2,156.66 1.8M
2023-01-30 2,153.33 2,183.33 2,153.33 2,170.00 1.8M
2023-01-27 2,200.00 2,203.33 2,150.00 2,160.00 1.6M
2023-01-26 2,186.66 2,193.33 2,163.33 2,173.33 1.5M
2023-01-25 2,156.66 2,200.00 2,150.00 2,190.00 1.7M
2023-01-24 2,130.00 2,160.00 2,120.00 2,143.33 2.3M
2023-01-23 2,150.00 2,156.66 2,113.33 2,156.66 1.6M
2023-01-20 2,120.00 2,176.66 2,116.66 2,150.00 2.5M
2023-01-19 2,106.66 2,140.00 2,096.66 2,110.00 1.9M
2023-01-18 2,120.00 2,126.66 2,070.00 2,103.33 2.4M
2023-01-17 2,096.66 2,123.33 2,086.66 2,106.66 2.1M
2023-01-16 2,106.66 2,116.66 2,076.66 2,080.00 1.6M
2023-01-13 2,120.00 2,150.00 2,093.33 2,106.66 2.2M
2023-01-12 2,126.66 2,133.33 2,090.00 2,120.00 3.4M
2023-01-11 2,233.33 2,236.66 2,153.33 2,153.33 3.1M
2023-01-10 2,213.33 2,253.33 2,196.66 2,210.00 2.6M
2023-01-06 2,193.33 2,273.33 2,193.33 2,206.66 3.3M
2023-01-05 2,103.33 2,193.33 2,090.00 2,193.33 2.9M
2023-01-04 2,113.33 2,143.33 2,093.33 2,116.66 2.3M