三井物产

8031
🏛️ 日本 →
3,706.00
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 1,362.50 1,365.20 1,352.80 1,361.80 4.2M
2021-12-29 1,365.00 1,374.00 1,355.00 1,359.80 4.2M
2021-12-28 1,358.80 1,361.50 1,350.20 1,357.50 4.7M
2021-12-27 1,347.50 1,347.50 1,336.00 1,338.20 3.3M
2021-12-24 1,349.80 1,355.00 1,341.50 1,346.50 3.4M
2021-12-23 1,341.20 1,354.80 1,338.80 1,354.80 7.1M
2021-12-22 1,336.50 1,342.00 1,323.20 1,331.20 5.7M
2021-12-21 1,315.00 1,323.00 1,301.00 1,321.50 7.0M
2021-12-20 1,314.20 1,321.80 1,296.80 1,299.50 6.9M
2021-12-17 1,325.00 1,337.80 1,317.50 1,325.00 14.5M
2021-12-16 1,322.80 1,324.50 1,308.80 1,311.80 6.1M
2021-12-15 1,291.20 1,310.80 1,291.00 1,308.00 6.4M
2021-12-14 1,285.50 1,306.00 1,284.50 1,295.00 7.2M
2021-12-13 1,297.20 1,297.20 1,281.80 1,286.50 5.8M
2021-12-10 1,299.00 1,305.50 1,283.20 1,285.00 6.9M
2021-12-09 1,303.20 1,310.80 1,289.00 1,289.00 6.4M
2021-12-08 1,294.80 1,316.00 1,286.50 1,304.50 9.3M
2021-12-07 1,285.80 1,314.50 1,283.50 1,310.80 10.9M
2021-12-06 1,285.00 1,291.20 1,266.50 1,277.00 5.9M
2021-12-03 1,276.50 1,277.20 1,256.50 1,268.50 10.7M
2021-12-02 1,270.50 1,279.50 1,261.80 1,270.00 7.7M
2021-12-01 1,266.50 1,285.80 1,266.00 1,279.80 11.2M
2021-11-30 1,333.50 1,338.80 1,278.50 1,278.50 29.1M
2021-11-29 1,316.80 1,335.00 1,312.80 1,316.00 10.2M
2021-11-26 1,354.00 1,360.50 1,333.80 1,341.20 11.6M
2021-11-25 1,347.80 1,386.00 1,347.20 1,376.20 11.8M
2021-11-24 1,350.50 1,366.50 1,341.50 1,345.00 12.3M
2021-11-22 1,336.80 1,340.00 1,316.00 1,323.00 10.2M
2021-11-19 1,309.00 1,349.20 1,301.00 1,349.20 22.4M
2021-11-18 1,284.00 1,292.20 1,277.80 1,286.80 6.2M
2021-11-17 1,299.80 1,302.50 1,285.20 1,289.00 6.0M
2021-11-16 1,285.00 1,306.20 1,282.20 1,296.50 8.8M
2021-11-15 1,285.00 1,285.50 1,276.00 1,278.50 5.5M
2021-11-12 1,272.80 1,284.00 1,262.80 1,283.80 11.4M
2021-11-11 1,233.80 1,253.00 1,233.00 1,247.80 5.2M
2021-11-10 1,245.00 1,254.80 1,226.50 1,228.80 7.0M
2021-11-09 1,269.50 1,273.00 1,240.80 1,243.50 8.7M
2021-11-08 1,275.20 1,280.50 1,267.80 1,270.00 6.7M
2021-11-05 1,267.80 1,269.80 1,254.20 1,259.50 8.1M
2021-11-04 1,280.20 1,283.00 1,253.00 1,270.80 19.4M
2021-11-02 1,350.00 1,371.20 1,266.00 1,280.20 30.0M
2021-11-01 1,315.50 1,334.00 1,310.20 1,333.80 11.2M
2021-10-29 1,286.50 1,298.80 1,277.00 1,296.00 7.7M
2021-10-28 1,291.00 1,294.00 1,270.20 1,283.20 14.5M
2021-10-27 1,301.80 1,316.00 1,301.20 1,313.80 7.0M
2021-10-26 1,309.00 1,316.20 1,299.80 1,309.00 8.6M
2021-10-25 1,283.80 1,309.20 1,279.20 1,297.00 6.6M
2021-10-22 1,278.00 1,299.50 1,274.00 1,287.20 5.7M
2021-10-21 1,306.00 1,316.80 1,292.50 1,293.80 7.3M
2021-10-20 1,310.00 1,316.20 1,294.50 1,295.50 6.2M
2021-10-19 1,310.20 1,315.80 1,301.00 1,305.20 5.6M
2021-10-18 1,305.00 1,317.20 1,297.80 1,315.50 10.2M
2021-10-15 1,293.50 1,296.00 1,284.20 1,296.00 8.0M
2021-10-14 1,265.80 1,283.80 1,261.50 1,280.80 8.6M
2021-10-13 1,290.00 1,301.80 1,275.50 1,280.00 10.0M
2021-10-12 1,284.50 1,298.80 1,276.80 1,298.50 10.2M
2021-10-11 1,259.80 1,291.00 1,256.50 1,290.50 13.5M
2021-10-08 1,245.00 1,253.00 1,237.20 1,245.00 10.9M
2021-10-07 1,229.20 1,236.50 1,212.00 1,228.50 10.3M
2021-10-06 1,225.80 1,250.00 1,220.20 1,233.80 10.2M
2021-10-05 1,206.50 1,216.80 1,191.00 1,210.00 10.7M
2021-10-04 1,221.50 1,224.80 1,200.00 1,206.50 7.1M
2021-10-01 1,207.00 1,216.50 1,191.80 1,199.00 11.6M
2021-09-30 1,234.50 1,241.80 1,221.50 1,232.00 11.8M
2021-09-29 1,215.50 1,238.80 1,215.50 1,220.00 21.4M
2021-09-28 1,248.50 1,256.20 1,233.50 1,256.20 14.7M
2021-09-27 1,227.80 1,237.80 1,224.80 1,233.50 10.0M
2021-09-24 1,234.50 1,236.50 1,205.00 1,216.80 14.3M
2021-09-22 1,200.00 1,206.50 1,177.00 1,187.50 17.8M
2021-09-21 1,200.00 1,227.00 1,197.20 1,222.50 19.6M
2021-09-17 1,273.50 1,279.00 1,245.20 1,256.00 24.7M
2021-09-16 1,287.00 1,291.20 1,273.50 1,277.80 7.9M
2021-09-15 1,282.20 1,290.00 1,274.20 1,278.50 9.4M
2021-09-14 1,303.20 1,309.50 1,293.00 1,302.50 10.6M
2021-09-13 1,282.00 1,301.00 1,279.50 1,301.00 9.1M
2021-09-10 1,260.00 1,282.20 1,258.80 1,279.20 13.4M
2021-09-09 1,255.00 1,267.20 1,252.80 1,260.80 11.2M
2021-09-08 1,258.20 1,266.50 1,254.00 1,266.50 10.2M
2021-09-07 1,255.00 1,260.20 1,247.20 1,256.20 9.6M
2021-09-06 1,257.00 1,259.50 1,246.00 1,253.00 8.7M
2021-09-03 1,225.00 1,238.50 1,219.50 1,236.50 10.2M
2021-09-02 1,225.00 1,228.80 1,216.50 1,223.00 7.0M
2021-09-01 1,214.00 1,227.00 1,213.20 1,223.00 6.7M
2021-08-31 1,206.50 1,219.20 1,200.00 1,214.50 14.8M
2021-08-30 1,197.00 1,217.50 1,196.20 1,217.50 8.9M
2021-08-27 1,188.20 1,190.00 1,178.80 1,182.50 8.9M
2021-08-26 1,202.00 1,202.20 1,192.00 1,198.80 6.4M
2021-08-25 1,198.00 1,207.20 1,185.20 1,191.00 7.7M
2021-08-24 1,181.20 1,197.50 1,177.00 1,194.00 9.7M
2021-08-23 1,176.20 1,191.20 1,164.00 1,169.00 17.3M
2021-08-20 1,193.80 1,194.80 1,157.50 1,160.00 20.5M
2021-08-19 1,250.00 1,257.50 1,208.50 1,208.80 21.1M
2021-08-18 1,277.50 1,303.80 1,276.50 1,287.00 8.7M
2021-08-17 1,287.50 1,293.00 1,274.00 1,275.20 6.6M
2021-08-16 1,304.80 1,309.20 1,276.50 1,279.20 9.5M
2021-08-13 1,310.50 1,324.00 1,308.80 1,316.80 6.3M
2021-08-12 1,325.20 1,329.20 1,307.50 1,307.50 6.3M
2021-08-11 1,305.20 1,323.50 1,303.80 1,315.50 9.0M
2021-08-10 1,313.80 1,324.80 1,303.20 1,307.50 8.0M
2021-08-06 1,322.50 1,326.00 1,308.50 1,317.50 7.5M
2021-08-05 1,327.20 1,341.20 1,322.00 1,325.20 8.1M
2021-08-04 1,349.20 1,357.50 1,316.50 1,323.20 12.0M
2021-08-03 1,283.00 1,373.20 1,279.00 1,367.50 24.3M
2021-08-02 1,257.50 1,283.00 1,256.80 1,283.00 6.9M
2021-07-30 1,272.20 1,274.50 1,247.80 1,249.80 9.0M
2021-07-29 1,264.80 1,272.50 1,261.50 1,266.50 3.8M
2021-07-28 1,270.80 1,280.80 1,267.50 1,273.50 4.7M
2021-07-27 1,282.50 1,282.50 1,271.00 1,273.80 5.2M
2021-07-26 1,267.50 1,281.20 1,261.80 1,277.00 7.7M
2021-07-21 1,258.50 1,261.00 1,232.00 1,235.80 5.8M
2021-07-20 1,236.80 1,246.20 1,230.80 1,234.80 7.3M
2021-07-19 1,255.20 1,270.00 1,252.80 1,261.80 4.2M
2021-07-16 1,269.20 1,280.50 1,267.20 1,270.00 4.9M
2021-07-15 1,277.00 1,277.00 1,266.50 1,270.00 5.7M
2021-07-14 1,296.50 1,301.00 1,285.00 1,285.00 5.5M
2021-07-13 1,293.00 1,298.20 1,288.50 1,295.80 5.1M
2021-07-12 1,294.00 1,294.00 1,277.50 1,281.20 6.4M
2021-07-09 1,244.20 1,261.80 1,233.50 1,259.80 11.5M
2021-07-08 1,275.00 1,279.80 1,264.00 1,264.00 6.7M
2021-07-07 1,282.50 1,282.50 1,263.50 1,264.20 9.0M
2021-07-06 1,283.20 1,310.00 1,282.20 1,305.20 9.1M
2021-07-05 1,250.00 1,273.20 1,247.50 1,267.50 6.1M
2021-07-02 1,240.00 1,258.80 1,240.00 1,258.50 5.2M
2021-07-01 1,255.00 1,255.80 1,231.50 1,238.20 7.2M
2021-06-30 1,256.00 1,262.20 1,250.20 1,250.20 4.9M
2021-06-29 1,259.50 1,262.20 1,249.00 1,251.50 5.7M
2021-06-28 1,276.50 1,279.00 1,271.00 1,273.20 4.0M
2021-06-25 1,275.00 1,277.00 1,262.20 1,275.20 6.8M
2021-06-24 1,258.00 1,268.80 1,255.50 1,263.50 4.9M
2021-06-23 1,266.20 1,278.00 1,265.50 1,268.20 7.8M
2021-06-22 1,242.20 1,267.50 1,238.00 1,264.00 9.5M
2021-06-21 1,219.50 1,220.20 1,207.00 1,209.20 15.1M
2021-06-18 1,260.20 1,270.00 1,252.50 1,254.00 18.6M
2021-06-17 1,311.80 1,320.50 1,300.80 1,302.80 6.8M
2021-06-16 1,306.80 1,317.00 1,303.00 1,312.50 6.2M
2021-06-15 1,292.50 1,306.50 1,291.20 1,302.00 6.9M
2021-06-14 1,300.00 1,306.80 1,292.00 1,298.50 7.7M
2021-06-11 1,276.00 1,276.20 1,260.00 1,273.50 8.5M
2021-06-10 1,268.20 1,279.20 1,265.80 1,276.00 6.8M
2021-06-09 1,274.50 1,277.80 1,262.20 1,270.50 6.8M
2021-06-08 1,263.20 1,268.50 1,258.80 1,267.80 10.4M
2021-06-07 1,268.50 1,279.00 1,268.00 1,276.20 7.6M
2021-06-04 1,266.80 1,275.80 1,259.50 1,275.80 6.9M
2021-06-03 1,265.00 1,282.00 1,259.00 1,271.50 8.8M
2021-06-02 1,241.20 1,266.80 1,225.50 1,266.50 11.6M
2021-06-01 1,214.80 1,223.00 1,204.80 1,219.80 6.0M
2021-05-31 1,205.50 1,215.80 1,202.80 1,207.00 8.1M
2021-05-28 1,215.00 1,233.50 1,208.00 1,221.80 20.2M
2021-05-27 1,207.80 1,211.50 1,190.80 1,196.00 24.2M
2021-05-26 1,212.50 1,221.50 1,210.50 1,213.20 7.7M
2021-05-25 1,223.00 1,223.20 1,211.00 1,223.00 6.4M
2021-05-24 1,203.20 1,224.20 1,203.00 1,217.50 7.2M
2021-05-21 1,199.80 1,203.50 1,189.00 1,203.20 9.0M
2021-05-20 1,198.80 1,201.20 1,184.50 1,194.50 9.6M
2021-05-19 1,207.80 1,218.50 1,202.50 1,210.80 10.0M
2021-05-18 1,204.80 1,226.50 1,198.50 1,225.50 10.0M
2021-05-17 1,198.00 1,205.80 1,182.20 1,198.20 7.5M
2021-05-14 1,207.00 1,211.50 1,195.50 1,199.00 10.0M
2021-05-13 1,206.00 1,223.20 1,192.00 1,194.20 9.2M
2021-05-12 1,243.80 1,244.20 1,197.80 1,213.20 13.0M
2021-05-11 1,269.50 1,272.50 1,246.20 1,253.00 8.9M
2021-05-10 1,249.00 1,279.20 1,243.80 1,269.80 12.4M
2021-05-07 1,232.00 1,248.00 1,224.20 1,248.00 13.6M
2021-05-06 1,201.80 1,247.20 1,200.20 1,228.00 25.5M
2021-04-30 1,119.50 1,184.20 1,116.50 1,151.80 16.8M
2021-04-28 1,123.00 1,128.50 1,113.20 1,119.80 8.6M
2021-04-27 1,129.80 1,131.80 1,115.20 1,116.20 8.6M
2021-04-26 1,144.00 1,146.50 1,129.50 1,134.80 7.2M
2021-04-23 1,128.00 1,136.00 1,126.00 1,136.00 5.2M
2021-04-22 1,145.50 1,146.00 1,126.20 1,135.80 8.4M
2021-04-21 1,116.20 1,134.00 1,115.20 1,131.50 7.8M
2021-04-20 1,145.50 1,145.80 1,130.20 1,138.20 8.7M
2021-04-19 1,149.00 1,156.50 1,145.20 1,155.00 5.0M
2021-04-16 1,150.00 1,154.50 1,146.00 1,154.00 7.5M
2021-04-15 1,150.00 1,163.00 1,148.50 1,150.00 6.8M
2021-04-14 1,148.20 1,148.20 1,137.80 1,141.50 7.2M
2021-04-13 1,151.50 1,164.20 1,148.20 1,151.50 7.4M
2021-04-12 1,145.20 1,155.80 1,142.20 1,146.50 8.0M
2021-04-09 1,157.00 1,159.00 1,143.20 1,145.00 9.4M
2021-04-08 1,155.80 1,163.50 1,143.80 1,150.50 8.1M
2021-04-07 1,162.50 1,171.20 1,152.50 1,171.20 9.4M
2021-04-06 1,163.50 1,166.50 1,149.20 1,162.80 11.4M
2021-04-05 1,112.50 1,165.50 1,106.20 1,164.00 14.1M
2021-04-02 1,136.50 1,142.20 1,099.00 1,112.20 8.9M
2021-04-01 1,149.80 1,151.80 1,116.20 1,123.20 11.4M
2021-03-31 1,165.50 1,171.20 1,150.80 1,151.00 9.4M
2021-03-30 1,169.50 1,182.50 1,155.00 1,165.50 11.1M
2021-03-29 1,200.20 1,207.50 1,182.80 1,194.80 13.8M
2021-03-26 1,192.80 1,196.50 1,181.80 1,190.80 10.4M
2021-03-25 1,170.00 1,183.20 1,162.50 1,174.00 8.2M
2021-03-24 1,172.50 1,174.80 1,144.20 1,156.80 12.7M
2021-03-23 1,200.00 1,206.50 1,188.00 1,189.80 9.6M
2021-03-22 1,185.20 1,201.20 1,182.80 1,192.20 13.3M
2021-03-19 1,174.50 1,190.80 1,170.80 1,186.00 19.2M
2021-03-18 1,191.00 1,196.80 1,186.50 1,194.00 11.4M
2021-03-17 1,180.00 1,194.50 1,173.50 1,191.00 9.3M
2021-03-16 1,188.20 1,197.00 1,179.20 1,188.20 11.9M
2021-03-15 1,192.50 1,197.20 1,185.50 1,193.80 11.0M
2021-03-12 1,170.80 1,191.20 1,166.50 1,191.20 16.5M
2021-03-11 1,160.50 1,180.50 1,156.20 1,165.50 12.6M
2021-03-10 1,156.50 1,162.00 1,148.00 1,155.20 12.1M
2021-03-09 1,152.00 1,168.00 1,143.00 1,168.00 13.5M
2021-03-08 1,156.00 1,156.50 1,137.50 1,142.50 13.3M
2021-03-05 1,137.50 1,143.20 1,120.50 1,143.00 11.2M
2021-03-04 1,138.00 1,146.00 1,123.80 1,137.20 11.3M
2021-03-03 1,129.00 1,156.50 1,128.50 1,155.20 11.0M
2021-03-02 1,153.80 1,158.20 1,120.80 1,125.00 11.2M
2021-03-01 1,133.20 1,152.80 1,133.20 1,144.50 10.0M
2021-02-26 1,145.50 1,151.50 1,130.00 1,131.80 16.3M
2021-02-25 1,175.00 1,181.20 1,153.20 1,162.00 19.3M
2021-02-24 1,125.00 1,140.50 1,116.20 1,127.50 15.7M
2021-02-22 1,100.00 1,119.50 1,099.20 1,107.20 10.1M
2021-02-19 1,069.00 1,090.00 1,065.20 1,087.20 8.6M
2021-02-18 1,100.50 1,116.80 1,076.20 1,079.20 13.3M
2021-02-17 1,067.80 1,095.00 1,065.20 1,092.50 14.0M
2021-02-16 1,035.00 1,060.00 1,034.50 1,056.20 12.2M
2021-02-15 1,014.00 1,029.50 1,013.00 1,028.80 9.8M
2021-02-12 1,004.00 1,006.50 993.00 1,004.50 6.7M
2021-02-10 997.50 1,009.20 995.50 1,004.00 6.1M
2021-02-09 1,011.50 1,012.20 991.00 997.00 9.5M
2021-02-08 975.50 1,005.80 975.00 1,005.00 11.5M
2021-02-05 975.00 979.80 963.80 969.20 10.0M
2021-02-04 988.00 994.00 965.50 966.00 15.7M
2021-02-03 978.00 989.50 972.50 987.00 11.2M
2021-02-02 963.80 971.50 961.00 970.50 6.4M
2021-02-01 966.00 977.80 965.50 965.50 5.6M
2021-01-29 994.50 996.00 968.20 968.20 9.5M
2021-01-28 977.20 999.50 976.00 989.80 26.3M
2021-01-27 1,005.00 1,015.00 1,005.00 1,009.50 9.1M
2021-01-26 1,014.00 1,015.20 998.00 1,001.00 9.9M
2021-01-25 1,027.20 1,034.00 1,016.80 1,018.50 6.2M
2021-01-22 1,020.80 1,037.00 1,019.50 1,029.80 11.5M
2021-01-21 1,017.50 1,031.20 1,014.80 1,025.80 12.8M
2021-01-20 1,000.00 1,014.80 995.50 1,014.20 11.0M
2021-01-19 986.50 1,001.20 983.80 992.00 7.3M
2021-01-18 985.00 994.80 982.20 989.20 6.4M
2021-01-15 1,000.00 1,000.50 990.80 991.80 7.1M
2021-01-14 1,000.00 1,013.20 994.00 1,000.00 13.4M
2021-01-13 980.00 1,000.00 977.00 999.00 12.4M
2021-01-12 983.20 986.00 968.20 980.00 11.3M
2021-01-08 986.00 994.00 983.20 991.80 9.4M
2021-01-07 968.50 999.20 968.00 992.80 17.6M
2021-01-06 940.80 953.20 940.50 952.00 6.8M
2021-01-05 934.00 943.00 933.50 938.20 4.8M
2021-01-04 946.20 947.80 929.20 937.50 5.3M