MERF Inc

3168
🏛️ 日本 →
541.00
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
2025-09-26 546.00 546.00 540.00 541.00 0.0M
2025-09-25 540.00 546.00 538.00 546.00 0.0M
2025-09-24 539.00 539.00 536.00 538.00 0.0M
2025-09-22 537.00 539.00 536.00 539.00 0.0M
2025-09-19 538.00 539.00 536.00 537.00 0.0M
2025-09-18 538.00 539.00 535.00 538.00 0.0M
2025-09-17 538.00 538.00 535.00 538.00 0.0M
2025-09-16 537.00 537.00 535.00 535.00 0.0M
2025-09-12 538.00 538.00 536.00 536.00 0.0M
2025-09-11 537.00 538.00 536.00 536.00 0.0M
2025-09-10 538.00 538.00 535.00 537.00 0.0M
2025-09-09 537.00 540.00 536.00 536.00 0.0M
2025-09-08 538.00 538.00 535.00 538.00 0.0M
2025-09-05 535.00 537.00 534.00 537.00 0.0M
2025-09-04 536.00 537.00 535.00 535.00 0.0M
2025-09-03 539.00 542.00 535.00 536.00 0.0M
2025-09-02 544.00 545.00 539.00 539.00 0.0M
2025-09-01 550.00 551.00 545.00 545.00 0.0M
2025-08-29 554.00 569.00 551.00 552.00 0.0M
2025-08-28 545.00 560.00 545.00 553.00 0.1M
2025-08-27 575.00 577.00 575.00 577.00 0.0M
2025-08-26 577.00 578.00 573.00 574.00 0.1M
2025-08-25 579.00 579.00 574.00 575.00 0.1M
2025-08-22 575.00 577.00 574.00 575.00 0.0M
2025-08-21 576.00 578.00 574.00 574.00 0.0M
2025-08-20 575.00 576.00 574.00 575.00 0.0M
2025-08-19 574.00 576.00 573.00 573.00 0.0M
2025-08-18 575.00 577.00 573.00 574.00 0.0M
2025-08-15 575.00 575.00 573.00 575.00 0.0M
2025-08-14 573.00 576.00 570.00 574.00 0.0M
2025-08-13 576.00 576.00 573.00 576.00 0.0M
2025-08-12 577.00 577.00 567.00 573.00 0.0M
2025-08-08 576.00 577.00 575.00 575.00 0.0M
2025-08-07 575.00 577.00 575.00 576.00 0.0M
2025-08-06 575.00 576.00 573.00 573.00 0.0M
2025-08-05 573.00 574.00 570.00 574.00 0.0M
2025-08-04 568.00 571.00 568.00 570.00 0.0M
2025-08-01 567.00 571.00 566.00 568.00 0.0M
2025-07-31 571.00 574.00 568.00 569.00 0.0M
2025-07-30 569.00 573.00 565.00 571.00 0.0M
2025-07-29 566.00 568.00 565.00 568.00 0.0M
2025-07-28 564.00 567.00 562.00 566.00 0.0M
2025-07-25 568.00 570.00 564.00 565.00 0.0M
2025-07-24 560.00 570.00 560.00 568.00 0.0M
2025-07-23 556.00 559.00 556.00 558.00 0.0M
2025-07-22 560.00 560.00 556.00 556.00 0.0M
2025-07-18 558.00 558.00 555.00 555.00 0.0M
2025-07-17 558.00 558.00 553.00 554.00 0.0M
2025-07-16 559.00 560.00 555.00 555.00 0.0M
2025-07-15 555.00 558.00 554.00 554.00 0.0M
2025-07-14 565.00 566.00 551.00 555.00 0.0M
2025-07-11 565.00 571.00 561.00 567.00 0.0M
2025-07-10 575.00 575.00 565.00 565.00 0.0M
2025-07-09 566.00 580.00 559.00 575.00 0.1M
2025-07-08 550.00 553.00 550.00 553.00 0.0M
2025-07-07 555.00 555.00 552.00 552.00 0.0M
2025-07-04 560.00 560.00 553.00 555.00 0.0M
2025-07-03 553.00 558.00 553.00 558.00 0.0M
2025-07-02 550.00 553.00 547.00 553.00 0.0M
2025-07-01 549.00 550.00 547.00 550.00 0.0M
2025-06-30 548.00 549.00 546.00 547.00 0.0M
2025-06-27 535.00 543.00 535.00 541.00 0.0M
2025-06-26 529.00 532.00 525.00 532.00 0.0M
2025-06-25 528.00 531.00 525.00 525.00 0.0M
2025-06-24 527.00 530.00 525.00 525.00 0.0M
2025-06-23 531.00 533.00 530.00 530.00 0.0M
2025-06-20 538.00 540.00 532.00 532.00 0.0M
2025-06-19 539.00 540.00 535.00 535.00 0.0M
2025-06-18 543.00 544.00 540.00 540.00 0.0M
2025-06-17 551.00 551.00 543.00 544.00 0.0M
2025-06-16 556.00 559.00 551.00 551.00 0.0M
2025-06-13 559.00 559.00 556.00 556.00 0.0M
2025-06-12 557.00 559.00 557.00 557.00 0.0M
2025-06-11 560.00 560.00 556.00 556.00 0.0M
2025-06-10 560.00 563.00 555.00 559.00 0.0M
2025-06-09 555.00 559.00 553.00 558.00 0.0M
2025-06-06 551.00 552.00 550.00 552.00 0.0M
2025-06-05 545.00 549.00 544.00 549.00 0.0M
2025-06-04 548.00 548.00 544.00 545.00 0.0M
2025-06-03 545.00 547.00 540.00 547.00 0.0M
2025-06-02 542.00 545.00 540.00 545.00 0.0M
2025-05-30 541.00 543.00 538.00 540.00 0.0M
2025-05-29 540.00 542.00 535.00 540.00 0.0M
2025-05-28 541.00 541.00 535.00 538.00 0.0M
2025-05-27 540.00 540.00 537.00 540.00 0.0M
2025-05-26 539.00 539.00 535.00 539.00 0.0M
2025-05-23 537.00 538.00 533.00 535.00 0.0M
2025-05-22 537.00 537.00 534.00 537.00 0.0M
2025-05-21 528.00 538.00 528.00 534.00 0.0M
2025-05-20 541.00 541.00 528.00 530.00 0.0M
2025-05-19 542.00 542.00 538.00 538.00 0.0M
2025-05-16 540.00 541.00 538.00 540.00 0.0M
2025-05-15 534.00 543.00 534.00 540.00 0.0M
2025-05-14 538.00 538.00 535.00 535.00 0.0M
2025-05-13 535.00 538.00 534.00 538.00 0.0M
2025-05-12 531.00 534.00 528.00 532.00 0.0M
2025-05-09 520.00 532.00 520.00 530.00 0.0M
2025-05-08 520.00 523.00 520.00 521.00 0.0M
2025-05-07 520.00 521.00 518.00 520.00 0.0M
2025-05-02 520.00 523.00 519.00 520.00 0.0M
2025-05-01 519.00 523.00 516.00 521.00 0.0M
2025-04-30 519.00 527.00 519.00 522.00 0.0M
2025-04-28 510.00 518.00 509.00 516.00 0.0M
2025-04-25 512.00 513.00 509.00 513.00 0.0M
2025-04-24 510.00 512.00 510.00 512.00 0.0M
2025-04-23 511.00 512.00 508.00 510.00 0.0M
2025-04-22 512.00 514.00 504.00 512.00 0.0M
2025-04-21 510.00 515.00 509.00 512.00 0.0M
2025-04-18 512.00 512.00 505.00 508.00 0.0M
2025-04-17 493.00 522.00 493.00 518.00 0.0M
2025-04-16 492.00 501.00 492.00 493.00 0.0M
2025-04-15 493.00 495.00 492.00 494.00 0.0M
2025-04-14 496.00 496.00 490.00 491.00 0.0M
2025-04-11 489.00 495.00 483.00 490.00 0.0M
2025-04-10 499.00 508.00 487.00 494.00 0.0M
2025-04-09 487.00 490.00 475.00 484.00 0.0M
2025-04-08 466.00 493.00 465.00 487.00 0.0M
2025-04-07 466.00 483.00 462.00 462.00 0.0M
2025-04-04 520.00 525.00 500.00 518.00 0.0M
2025-04-03 532.00 534.00 521.00 527.00 0.0M
2025-04-02 551.00 551.00 537.00 537.00 0.0M
2025-04-01 545.00 553.00 545.00 549.00 0.0M
2025-03-31 563.00 563.00 542.00 543.00 0.0M
2025-03-28 581.00 581.00 557.00 563.00 0.0M
2025-03-27 584.00 588.00 579.00 583.00 0.0M
2025-03-26 572.00 586.00 572.00 585.00 0.1M
2025-03-25 567.00 570.00 560.00 569.00 0.0M
2025-03-24 556.00 581.00 556.00 566.00 0.0M
2025-03-21 538.00 555.00 538.00 550.00 0.0M
2025-03-19 536.00 539.00 536.00 538.00 0.0M
2025-03-18 535.00 538.00 533.00 535.00 0.0M
2025-03-17 535.00 535.00 530.00 532.00 0.0M
2025-03-14 528.00 536.00 526.00 535.00 0.0M
2025-03-13 524.00 530.00 524.00 527.00 0.0M
2025-03-12 523.00 524.00 522.00 523.00 0.0M
2025-03-11 524.00 524.00 521.00 521.00 0.0M
2025-03-10 526.00 527.00 524.00 524.00 0.0M
2025-03-07 525.00 526.00 524.00 526.00 0.0M
2025-03-06 525.00 527.00 524.00 525.00 0.0M
2025-03-05 524.00 528.00 520.00 525.00 0.0M
2025-03-04 530.00 530.00 522.00 529.00 0.0M
2025-03-03 530.00 531.00 525.00 531.00 0.0M
2025-02-28 530.00 532.00 525.00 525.00 0.0M
2025-02-27 535.00 535.00 529.00 533.00 0.0M
2025-02-26 542.00 544.00 539.00 542.00 0.0M
2025-02-25 538.00 541.00 537.00 539.00 0.0M
2025-02-21 542.00 545.00 540.00 540.00 0.0M
2025-02-20 541.00 542.00 540.00 540.00 0.0M
2025-02-19 543.00 544.00 541.00 541.00 0.0M
2025-02-18 541.00 544.00 541.00 541.00 0.0M
2025-02-17 545.00 545.00 538.00 539.00 0.0M
2025-02-14 545.00 547.00 541.00 545.00 0.0M
2025-02-13 539.00 541.00 535.00 541.00 0.0M
2025-02-12 535.00 539.00 534.00 538.00 0.0M
2025-02-10 530.00 534.00 530.00 532.00 0.0M
2025-02-07 534.00 534.00 531.00 533.00 0.0M
2025-02-06 527.00 534.00 526.00 533.00 0.0M
2025-02-05 530.00 530.00 528.00 529.00 0.0M
2025-02-04 528.00 530.00 528.00 530.00 0.0M
2025-02-03 526.00 528.00 525.00 528.00 0.0M
2025-01-31 528.00 532.00 526.00 526.00 0.0M
2025-01-30 534.00 536.00 523.00 523.00 0.1M
2025-01-29 536.00 536.00 534.00 534.00 0.0M
2025-01-28 534.00 536.00 533.00 536.00 0.0M
2025-01-27 533.00 535.00 531.00 534.00 0.0M
2025-01-24 532.00 534.00 531.00 531.00 0.0M
2025-01-23 529.00 532.00 529.00 531.00 0.0M
2025-01-22 534.00 534.00 530.00 532.00 0.0M
2025-01-21 531.00 533.00 530.00 532.00 0.0M
2025-01-20 531.00 533.00 530.00 532.00 0.0M
2025-01-17 533.00 535.00 531.00 531.00 0.0M
2025-01-16 535.00 537.00 534.00 534.00 0.0M
2025-01-15 540.00 541.00 536.00 536.00 0.0M
2025-01-14 540.00 544.00 540.00 541.00 0.0M
2025-01-10 540.00 546.00 540.00 541.00 0.0M
2025-01-09 546.00 546.00 540.00 540.00 0.0M
2025-01-08 542.00 545.00 542.00 544.00 0.0M
2025-01-07 543.00 546.00 542.00 542.00 0.0M
2025-01-06 547.00 548.00 543.00 544.00 0.0M