三井不动产

8801
🏛️ 日本 →
1,612.50
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 1,134.00 1,157.33 1,134.00 1,152.67 6.7M
2023-12-28 1,145.67 1,152.33 1,138.33 1,140.67 5.2M
2023-12-27 1,149.00 1,160.33 1,142.00 1,154.00 5.3M
2023-12-26 1,136.67 1,146.00 1,133.33 1,139.00 4.5M
2023-12-25 1,144.00 1,144.33 1,129.33 1,138.00 3.0M
2023-12-22 1,145.00 1,146.00 1,124.00 1,128.00 7.5M
2023-12-21 1,149.00 1,152.67 1,140.00 1,145.33 5.7M
2023-12-20 1,161.00 1,174.00 1,156.67 1,163.67 5.9M
2023-12-19 1,139.00 1,173.67 1,112.00 1,160.67 12.8M
2023-12-18 1,147.00 1,147.00 1,120.00 1,139.33 9.2M
2023-12-15 1,138.67 1,166.67 1,138.00 1,166.67 15.3M
2023-12-14 1,166.67 1,171.00 1,140.67 1,148.33 11.5M
2023-12-13 1,184.67 1,185.00 1,168.00 1,171.00 7.9M
2023-12-12 1,186.00 1,190.33 1,168.33 1,168.67 10.2M
2023-12-11 1,170.00 1,190.67 1,167.67 1,171.67 8.6M
2023-12-08 1,169.33 1,176.67 1,153.67 1,165.67 14.0M
2023-12-07 1,201.33 1,208.67 1,186.67 1,192.00 11.3M
2023-12-06 1,177.67 1,217.00 1,173.00 1,204.67 9.9M
2023-12-05 1,173.33 1,186.33 1,164.33 1,170.67 7.1M
2023-12-04 1,168.67 1,193.00 1,164.00 1,173.33 8.0M
2023-12-01 1,166.33 1,172.00 1,159.00 1,165.00 7.1M
2023-11-30 1,153.00 1,160.00 1,140.00 1,157.33 13.6M
2023-11-29 1,154.00 1,168.00 1,148.00 1,152.67 7.0M
2023-11-28 1,159.00 1,166.33 1,143.00 1,156.00 6.1M
2023-11-27 1,166.67 1,183.00 1,150.33 1,150.67 8.7M
2023-11-24 1,156.33 1,164.67 1,149.33 1,158.67 5.3M
2023-11-22 1,137.33 1,149.33 1,132.00 1,143.67 4.3M
2023-11-21 1,150.33 1,153.33 1,134.00 1,145.67 6.6M
2023-11-20 1,165.00 1,176.00 1,152.00 1,153.00 6.7M
2023-11-17 1,153.33 1,169.00 1,151.33 1,161.00 7.2M
2023-11-16 1,160.00 1,171.67 1,148.67 1,159.33 6.7M
2023-11-15 1,134.00 1,164.33 1,132.67 1,156.33 12.0M
2023-11-14 1,107.67 1,125.00 1,102.33 1,117.00 8.5M
2023-11-13 1,126.33 1,132.33 1,104.33 1,107.67 10.7M
2023-11-10 1,114.00 1,125.33 1,110.33 1,121.33 13.5M
2023-11-09 1,138.33 1,140.33 1,096.33 1,126.67 14.0M
2023-11-08 1,142.67 1,142.67 1,102.00 1,105.33 9.5M
2023-11-07 1,148.33 1,151.67 1,123.00 1,127.67 9.7M
2023-11-06 1,140.00 1,161.67 1,132.33 1,153.00 13.6M
2023-11-02 1,133.33 1,144.67 1,111.00 1,117.33 12.3M
2023-11-01 1,105.67 1,117.67 1,100.67 1,115.00 11.7M
2023-10-31 1,064.67 1,093.67 1,052.67 1,082.33 14.0M
2023-10-30 1,072.67 1,082.67 1,058.67 1,065.00 30.2M
2023-10-27 1,062.00 1,081.67 1,056.33 1,078.33 10.1M
2023-10-26 1,077.00 1,087.67 1,051.00 1,065.67 12.2M
2023-10-25 1,094.00 1,111.00 1,090.33 1,100.33 7.8M
2023-10-24 1,096.67 1,106.67 1,063.67 1,083.67 10.8M
2023-10-23 1,090.00 1,104.33 1,087.67 1,094.00 7.6M
2023-10-20 1,088.67 1,109.00 1,083.00 1,096.67 7.4M
2023-10-19 1,076.67 1,105.33 1,076.00 1,094.00 6.6M
2023-10-18 1,103.33 1,116.00 1,090.33 1,096.00 9.7M
2023-10-17 1,100.00 1,116.00 1,095.67 1,098.67 7.3M
2023-10-16 1,100.33 1,103.67 1,083.67 1,085.67 8.3M
2023-10-13 1,124.00 1,130.67 1,107.00 1,112.33 10.4M
2023-10-12 1,135.67 1,147.33 1,131.67 1,144.00 10.7M
2023-10-11 1,131.33 1,132.33 1,110.33 1,119.00 10.2M
2023-10-10 1,105.33 1,129.00 1,105.33 1,117.00 10.1M
2023-10-06 1,088.00 1,114.00 1,088.00 1,095.33 9.4M
2023-10-05 1,043.67 1,084.33 1,038.00 1,082.00 12.1M
2023-10-04 1,060.00 1,074.00 1,034.00 1,038.00 16.9M
2023-10-03 1,090.67 1,092.67 1,067.33 1,079.00 7.9M
2023-10-02 1,097.00 1,119.00 1,091.00 1,092.67 6.9M
2023-09-29 1,101.00 1,110.67 1,094.33 1,098.00 13.3M
2023-09-28 1,114.67 1,119.67 1,094.33 1,108.00 10.3M
2023-09-27 1,110.33 1,128.67 1,101.33 1,127.00 10.7M
2023-09-26 1,132.00 1,133.00 1,110.33 1,118.00 7.3M
2023-09-25 1,128.33 1,136.67 1,121.67 1,125.00 9.5M
2023-09-22 1,114.00 1,150.33 1,111.00 1,129.33 12.6M
2023-09-21 1,132.00 1,140.67 1,123.00 1,127.67 7.1M
2023-09-20 1,159.67 1,160.00 1,135.00 1,137.33 9.7M
2023-09-19 1,145.67 1,157.33 1,136.67 1,150.00 12.0M
2023-09-15 1,136.00 1,166.33 1,134.67 1,147.67 18.7M
2023-09-14 1,116.33 1,147.33 1,114.67 1,141.00 10.5M
2023-09-13 1,109.33 1,115.00 1,100.00 1,108.67 7.1M
2023-09-12 1,110.00 1,117.33 1,085.67 1,115.67 14.2M
2023-09-11 1,134.00 1,138.33 1,087.00 1,098.33 17.8M
2023-09-08 1,149.67 1,159.00 1,141.00 1,147.33 11.5M
2023-09-07 1,143.33 1,169.67 1,142.33 1,155.67 10.9M
2023-09-06 1,135.00 1,138.00 1,128.67 1,136.67 10.7M
2023-09-05 1,119.67 1,135.00 1,116.00 1,134.00 13.0M
2023-09-04 1,087.00 1,113.33 1,083.33 1,112.67 8.8M
2023-09-01 1,065.67 1,087.00 1,061.33 1,083.00 8.4M
2023-08-31 1,062.33 1,068.00 1,059.00 1,064.00 15.7M
2023-08-30 1,058.00 1,072.33 1,050.00 1,054.00 12.0M
2023-08-29 1,053.33 1,067.67 1,053.00 1,064.00 10.2M
2023-08-28 1,029.33 1,043.33 1,027.00 1,043.33 6.7M
2023-08-25 1,021.00 1,026.67 1,014.67 1,023.67 5.2M
2023-08-24 1,015.00 1,029.67 1,012.00 1,024.67 7.3M
2023-08-23 1,015.33 1,031.33 1,013.67 1,022.00 7.4M
2023-08-22 1,001.67 1,015.00 997.33 1,014.00 7.9M
2023-08-21 1,004.67 1,008.33 993.00 1,002.67 8.3M
2023-08-18 1,000.00 1,008.00 990.17 994.17 7.8M
2023-08-17 1,011.33 1,016.33 1,002.33 1,012.67 9.3M
2023-08-16 1,000.00 1,005.33 990.83 1,001.33 8.7M
2023-08-15 1,004.00 1,015.33 998.17 1,009.00 8.0M
2023-08-14 1,019.33 1,031.33 1,001.33 1,003.00 9.8M
2023-08-10 993.33 1,019.33 992.00 1,016.33 10.2M
2023-08-09 1,005.00 1,009.33 993.50 1,000.67 8.0M
2023-08-08 981.67 1,004.67 979.17 1,003.33 10.9M
2023-08-07 952.50 978.33 951.17 976.83 12.2M
2023-08-04 939.00 948.83 933.00 945.67 8.2M
2023-08-03 933.33 944.50 929.50 941.50 11.4M
2023-08-02 958.67 960.50 941.33 943.33 8.8M
2023-08-01 978.50 978.67 967.50 975.33 5.8M
2023-07-31 971.67 978.33 967.83 972.83 13.1M
2023-07-28 949.67 966.67 934.00 963.33 15.4M
2023-07-27 968.33 981.00 967.00 979.00 8.9M
2023-07-26 947.67 960.83 943.50 958.83 7.0M
2023-07-25 940.83 953.67 936.83 952.17 10.8M
2023-07-24 949.00 964.83 946.50 949.67 9.0M
2023-07-21 943.33 945.00 930.17 940.17 6.3M
2023-07-20 940.67 945.00 935.33 944.17 8.9M
2023-07-19 925.17 938.33 921.33 938.33 7.7M
2023-07-18 923.50 935.17 916.83 918.83 6.8M
2023-07-14 930.67 940.33 919.33 925.67 7.4M
2023-07-13 927.00 930.00 920.33 924.83 7.2M
2023-07-12 942.50 943.17 926.83 935.67 7.3M
2023-07-11 934.17 944.33 929.33 936.33 8.1M
2023-07-10 936.33 940.83 922.67 929.67 12.3M
2023-07-07 960.00 961.50 942.50 942.50 10.4M
2023-07-06 965.83 971.33 962.33 969.83 7.4M
2023-07-05 952.33 972.17 948.50 971.00 5.8M
2023-07-04 967.67 970.50 955.33 960.33 5.9M
2023-07-03 958.00 971.00 955.00 968.00 6.5M
2023-06-30 949.67 956.00 941.83 953.50 9.5M
2023-06-29 958.67 967.00 950.50 953.67 10.8M
2023-06-28 949.17 961.50 949.17 958.33 11.4M
2023-06-27 968.33 969.33 939.17 952.83 10.9M
2023-06-26 966.33 969.17 951.67 967.17 8.9M
2023-06-23 977.33 981.17 953.00 958.83 11.9M
2023-06-22 970.33 974.00 964.33 969.17 10.6M
2023-06-21 935.00 966.83 932.83 966.33 9.3M
2023-06-20 947.33 948.83 939.50 946.17 7.6M
2023-06-19 960.00 960.17 942.00 947.33 8.5M
2023-06-16 950.00 955.33 939.50 955.33 17.3M
2023-06-15 966.00 969.67 958.17 959.67 12.1M
2023-06-14 953.33 967.67 953.00 960.00 12.6M
2023-06-13 946.33 950.50 939.00 942.83 10.0M
2023-06-12 941.83 949.33 931.67 936.00 5.7M
2023-06-09 928.00 944.83 921.83 943.33 12.2M
2023-06-08 934.33 938.67 912.50 919.50 11.8M
2023-06-07 966.67 967.83 932.33 936.00 12.9M
2023-06-06 934.33 961.67 931.83 961.17 12.8M
2023-06-05 933.33 940.50 929.50 939.17 13.7M
2023-06-02 897.17 914.67 895.83 914.67 9.7M
2023-06-01 888.83 895.83 885.67 890.83 9.5M
2023-05-31 895.00 898.67 885.50 887.50 27.5M
2023-05-30 902.33 904.50 889.67 902.67 6.1M
2023-05-29 897.17 907.50 895.17 902.50 7.0M
2023-05-26 895.67 901.17 885.17 886.00 7.5M
2023-05-25 902.50 910.00 898.17 900.33 8.4M
2023-05-24 911.00 918.83 906.00 906.33 7.4M
2023-05-23 916.67 918.67 899.33 905.83 11.6M
2023-05-22 903.17 911.50 901.17 911.50 7.0M
2023-05-19 895.67 906.50 890.83 902.00 9.8M
2023-05-18 895.17 899.17 883.00 892.50 7.1M
2023-05-17 889.50 895.33 886.00 890.00 6.1M
2023-05-16 890.67 893.00 880.50 889.33 8.0M
2023-05-15 896.67 900.67 888.00 889.83 6.8M
2023-05-12 869.83 896.50 866.00 894.67 11.7M
2023-05-11 883.33 889.50 870.67 874.67 11.2M
2023-05-10 891.67 894.00 882.00 889.00 8.8M
2023-05-09 889.00 895.50 884.67 890.83 6.9M
2023-05-08 882.83 886.67 875.33 883.17 8.2M
2023-05-02 895.33 896.33 876.67 878.17 7.1M
2023-05-01 892.33 896.00 885.67 892.83 7.2M
2023-04-28 877.33 897.00 861.83 897.00 17.8M
2023-04-27 856.67 865.50 854.17 863.83 7.9M
2023-04-26 848.67 865.50 843.67 863.67 9.1M
2023-04-25 852.67 856.83 850.50 855.83 5.8M
2023-04-24 840.33 850.83 838.67 848.33 6.2M
2023-04-21 839.33 843.17 838.17 840.50 4.6M
2023-04-20 839.33 842.50 836.67 841.50 4.4M
2023-04-19 839.33 840.50 835.00 839.83 5.1M
2023-04-18 839.67 844.17 834.33 838.33 6.5M
2023-04-17 831.33 835.00 827.17 835.00 5.0M
2023-04-14 833.17 834.33 826.17 832.83 8.1M
2023-04-13 824.33 828.00 815.50 827.00 5.2M
2023-04-12 828.83 833.67 822.00 824.83 7.1M
2023-04-11 816.00 827.33 815.00 825.00 7.5M
2023-04-10 811.00 816.33 807.00 810.00 4.8M
2023-04-07 807.67 809.83 804.17 805.33 4.6M
2023-04-06 809.00 815.83 806.33 809.50 8.5M
2023-04-05 826.50 827.00 808.83 811.00 9.3M
2023-04-04 839.00 840.83 831.67 835.67 10.2M
2023-04-03 833.33 835.50 820.67 835.50 10.7M
2023-03-31 828.67 835.67 826.67 828.00 15.7M
2023-03-30 809.50 817.50 805.50 816.67 8.8M
2023-03-29 804.17 815.83 801.00 815.67 10.3M
2023-03-28 815.33 818.00 795.17 801.83 7.9M
2023-03-27 799.50 809.83 795.50 802.00 9.8M
2023-03-24 792.83 794.67 783.33 789.00 12.0M
2023-03-23 790.00 802.17 786.83 800.50 9.6M
2023-03-22 817.00 817.00 792.83 798.67 11.3M
2023-03-20 825.33 827.67 801.50 801.50 10.1M
2023-03-17 828.67 836.00 827.67 829.83 11.2M
2023-03-16 818.67 829.67 811.33 824.83 10.9M
2023-03-15 842.67 843.00 825.83 831.33 12.3M
2023-03-14 835.00 840.00 817.00 834.83 13.2M
2023-03-13 860.33 861.83 841.50 849.83 8.9M
2023-03-10 872.50 877.67 863.50 871.00 17.0M
2023-03-09 866.67 881.33 866.33 879.50 12.1M
2023-03-08 847.33 864.17 845.83 861.67 7.2M
2023-03-07 849.67 851.67 841.50 846.83 9.0M
2023-03-06 851.67 854.83 846.00 851.00 9.4M
2023-03-03 847.50 853.17 846.50 848.33 12.7M
2023-03-02 851.33 852.67 840.17 847.50 9.9M
2023-03-01 861.67 864.33 841.67 851.00 15.5M
2023-02-28 851.33 867.33 851.33 865.00 13.3M
2023-02-27 843.00 853.50 840.33 851.33 11.0M
2023-02-24 830.33 849.17 824.83 845.50 13.8M
2023-02-22 827.67 828.83 819.83 824.67 8.7M
2023-02-21 824.17 829.67 820.33 828.50 6.7M
2023-02-20 821.67 830.00 818.50 828.50 5.6M
2023-02-17 810.17 819.00 808.33 819.00 6.4M
2023-02-16 810.67 815.67 806.83 815.33 7.3M
2023-02-15 828.33 828.33 807.50 810.50 10.9M
2023-02-14 818.00 823.33 814.67 821.17 6.5M
2023-02-13 823.67 830.67 811.00 819.00 11.5M
2023-02-10 817.83 818.67 800.67 808.00 11.8M
2023-02-09 809.83 823.83 807.83 817.83 8.7M
2023-02-08 815.83 818.83 807.50 811.17 5.2M
2023-02-07 821.17 828.17 808.67 813.17 7.7M
2023-02-06 806.67 827.00 806.00 819.17 10.1M
2023-02-03 797.83 798.83 790.50 792.50 7.7M
2023-02-02 806.00 806.83 797.00 800.67 6.7M
2023-02-01 817.50 820.67 801.17 807.67 7.8M
2023-01-31 814.33 820.00 810.00 810.33 9.2M
2023-01-30 809.17 812.83 805.83 809.83 7.0M
2023-01-27 819.00 819.83 808.00 810.67 7.0M
2023-01-26 806.17 817.33 802.83 815.00 9.1M
2023-01-25 800.00 807.17 796.33 802.33 7.3M
2023-01-24 793.00 801.83 789.00 800.67 7.3M
2023-01-23 795.00 797.50 786.83 789.00 6.2M
2023-01-20 786.33 791.17 782.83 790.67 9.1M
2023-01-19 768.33 784.50 767.33 777.33 13.2M
2023-01-18 767.50 794.83 760.17 783.83 18.4M
2023-01-17 752.33 766.00 750.67 760.50 12.6M
2023-01-16 746.33 752.33 741.33 749.17 11.3M
2023-01-13 763.33 767.50 747.67 749.67 20.5M
2023-01-12 789.33 790.33 763.50 767.33 13.2M
2023-01-11 790.17 793.17 782.33 787.33 10.1M
2023-01-10 782.50 790.67 781.00 784.67 7.9M
2023-01-06 766.33 785.00 760.67 780.67 11.5M
2023-01-05 787.33 790.00 781.50 785.50 10.0M
2023-01-04 803.67 805.33 786.67 791.33 8.0M