M-up Inc

3661
🏛️ 日本 →
1,992.00
最后更新: 2025-10-07
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 1,062.00 1,068.00 1,013.00 1,030.00 0.4M
2021-12-29 1,136.00 1,148.00 1,085.00 1,092.00 0.3M
2021-12-28 1,102.50 1,120.00 1,088.75 1,106.25 0.3M
2021-12-27 1,050.00 1,096.25 1,035.00 1,095.00 0.3M
2021-12-24 1,056.25 1,078.75 1,052.50 1,057.50 0.2M
2021-12-23 1,047.50 1,062.50 1,040.00 1,048.75 0.1M
2021-12-22 1,036.25 1,055.00 1,026.25 1,041.25 0.2M
2021-12-21 990.00 1,027.50 973.75 1,018.75 0.3M
2021-12-20 993.75 1,002.50 962.50 982.50 0.3M
2021-12-17 1,006.25 1,025.00 987.50 996.25 0.4M
2021-12-16 1,045.00 1,047.50 1,008.75 1,013.75 0.3M
2021-12-15 1,020.00 1,041.25 1,006.25 1,036.25 0.2M
2021-12-14 1,045.00 1,056.25 1,020.00 1,025.00 0.2M
2021-12-13 1,080.00 1,083.75 1,032.50 1,042.50 0.2M
2021-12-10 1,103.75 1,111.25 1,056.25 1,063.75 0.6M
2021-12-09 1,077.50 1,148.75 1,077.50 1,121.25 0.7M
2021-12-08 1,071.25 1,101.25 1,063.75 1,070.00 0.3M
2021-12-07 1,011.25 1,045.00 1,007.50 1,043.75 0.3M
2021-12-06 1,063.75 1,063.75 978.75 1,010.00 0.8M
2021-12-03 1,023.75 1,075.00 1,020.00 1,075.00 0.4M
2021-12-02 1,023.75 1,055.00 1,003.75 1,018.75 0.5M
2021-12-01 1,087.50 1,087.50 1,006.25 1,020.00 0.6M
2021-11-30 1,122.50 1,142.50 1,075.00 1,075.00 0.5M
2021-11-29 1,083.75 1,126.25 1,077.50 1,100.00 0.4M
2021-11-26 1,062.50 1,101.25 1,051.25 1,097.50 0.6M
2021-11-25 1,106.25 1,138.75 1,071.25 1,080.00 0.4M
2021-11-24 1,120.00 1,120.00 1,051.25 1,090.00 0.7M
2021-11-22 1,176.25 1,177.50 1,138.75 1,145.00 0.5M
2021-11-19 1,187.50 1,200.00 1,136.25 1,185.00 0.8M
2021-11-18 1,172.50 1,198.75 1,157.50 1,196.25 0.7M
2021-11-17 1,170.00 1,215.00 1,132.50 1,203.75 1.2M
2021-11-16 1,168.75 1,180.00 1,090.00 1,170.00 1.9M
2021-11-15 1,155.00 1,196.25 1,152.50 1,196.25 1.2M
2021-11-12 986.25 1,050.00 985.00 1,021.25 0.8M
2021-11-11 976.25 991.25 957.50 966.25 0.2M
2021-11-10 985.00 1,000.00 976.25 997.50 0.1M
2021-11-09 1,018.75 1,020.00 976.25 990.00 0.2M
2021-11-08 1,016.25 1,021.25 1,006.25 1,016.25 0.1M
2021-11-05 995.00 1,033.75 995.00 1,021.25 0.3M
2021-11-04 996.25 1,005.00 983.75 995.00 0.2M
2021-11-02 965.00 993.75 965.00 988.75 0.2M
2021-11-01 982.50 982.50 946.25 967.50 0.2M
2021-10-29 951.25 983.75 935.00 971.25 0.3M
2021-10-28 898.75 962.50 898.75 950.00 0.7M
2021-10-27 893.75 905.00 886.25 902.50 0.1M
2021-10-26 880.00 892.50 876.25 892.50 0.1M
2021-10-25 866.25 868.75 856.25 868.75 0.1M
2021-10-22 867.50 877.50 860.00 871.25 0.1M
2021-10-21 883.75 896.25 865.00 867.50 0.2M
2021-10-20 896.25 903.75 887.50 893.75 0.1M
2021-10-19 865.00 895.00 865.00 887.50 0.2M
2021-10-18 868.75 872.50 855.00 865.00 0.1M
2021-10-15 863.75 880.00 857.50 876.25 0.1M
2021-10-14 855.00 871.25 851.25 855.00 0.2M
2021-10-13 861.25 865.00 843.75 855.00 0.1M
2021-10-12 892.50 892.50 861.25 861.25 0.2M
2021-10-11 888.75 902.50 865.00 902.50 0.2M
2021-10-08 860.00 888.75 855.00 885.00 0.2M
2021-10-07 886.25 895.00 861.25 862.50 0.3M
2021-10-06 920.00 920.00 860.00 870.00 0.6M
2021-10-05 935.00 935.00 881.25 920.00 0.5M
2021-10-04 935.00 945.00 920.00 936.25 0.5M
2021-10-01 910.00 937.50 898.75 918.75 0.4M
2021-09-30 905.00 921.25 896.25 916.25 0.3M
2021-09-29 893.75 907.50 883.75 905.00 0.3M
2021-09-28 891.25 911.25 882.50 911.25 0.3M
2021-09-27 890.00 915.00 890.00 900.00 0.4M
2021-09-24 855.00 877.50 850.00 875.00 0.2M
2021-09-22 836.25 857.50 832.50 848.75 0.2M
2021-09-21 827.50 845.00 821.25 841.25 0.1M
2021-09-17 832.50 850.00 832.50 843.75 0.2M
2021-09-16 830.00 833.75 816.25 832.50 0.2M
2021-09-15 813.75 833.75 813.75 830.00 0.1M
2021-09-14 823.75 833.75 812.50 826.25 0.2M
2021-09-13 828.75 837.50 817.50 832.50 0.2M
2021-09-10 827.50 833.75 808.75 832.50 0.3M
2021-09-09 800.00 823.75 800.00 822.50 0.4M
2021-09-08 772.50 782.50 770.00 782.50 0.2M
2021-09-07 755.00 773.75 750.00 770.00 0.3M
2021-09-06 743.75 756.25 743.75 752.50 0.1M
2021-09-03 750.00 763.75 740.00 742.50 0.2M
2021-09-02 771.25 771.25 750.00 755.00 0.2M
2021-09-01 771.25 772.50 755.00 770.00 0.1M
2021-08-31 761.25 768.75 751.25 763.75 0.1M
2021-08-30 755.00 767.50 747.00 761.25 0.2M
2021-08-27 757.50 762.50 733.25 747.75 0.3M
2021-08-26 743.50 775.00 742.75 767.50 0.3M
2021-08-25 737.75 747.50 733.75 733.75 0.2M
2021-08-24 721.00 738.75 720.75 736.25 0.2M
2021-08-23 704.50 721.25 697.25 709.50 0.3M
2021-08-20 698.75 701.25 686.00 698.25 0.2M
2021-08-19 706.75 714.50 696.25 698.75 0.3M
2021-08-18 716.75 718.25 700.00 714.50 0.3M
2021-08-17 736.00 736.00 715.00 716.75 0.2M
2021-08-16 747.50 762.50 725.25 735.00 0.4M
2021-08-13 763.75 773.75 750.00 755.00 0.4M
2021-08-12 771.25 776.25 760.00 771.25 0.2M
2021-08-11 777.50 782.50 768.75 778.75 0.1M
2021-08-10 762.50 785.00 758.75 781.25 0.2M
2021-08-06 796.25 802.50 758.75 765.00 0.4M
2021-08-05 780.00 807.50 780.00 803.75 0.2M
2021-08-04 800.00 805.00 787.50 795.00 0.2M
2021-08-03 810.00 821.25 793.75 798.75 0.2M
2021-08-02 823.75 823.75 802.50 805.00 0.2M
2021-07-30 827.50 830.00 816.25 823.75 0.1M
2021-07-29 816.25 832.50 812.50 827.50 0.1M
2021-07-28 841.25 845.00 817.50 825.00 0.2M
2021-07-27 845.00 848.75 837.50 841.25 0.1M
2021-07-26 848.75 866.25 845.00 847.50 0.2M
2021-07-21 833.75 857.50 833.75 843.75 0.2M
2021-07-20 838.75 848.75 831.25 833.75 0.2M
2021-07-19 821.25 832.50 818.75 831.25 0.2M
2021-07-16 827.50 835.00 816.25 828.75 0.2M
2021-07-15 856.25 862.50 833.75 838.75 0.3M
2021-07-14 853.75 876.25 853.75 868.75 0.2M
2021-07-13 867.50 871.25 841.25 852.50 0.3M
2021-07-12 851.25 870.00 846.25 867.50 0.3M
2021-07-09 830.00 857.50 830.00 857.50 0.3M
2021-07-08 837.50 851.25 832.50 846.25 0.2M
2021-07-07 840.00 858.75 835.00 850.00 0.2M
2021-07-06 831.25 856.25 827.50 835.00 0.2M
2021-07-05 855.00 855.00 826.25 831.25 0.3M
2021-07-02 840.00 862.50 840.00 858.75 0.3M
2021-07-01 862.50 867.50 828.75 835.00 0.4M
2021-06-30 873.75 881.25 863.75 867.50 0.3M
2021-06-29 901.25 923.75 871.25 885.00 0.5M
2021-06-28 893.75 912.50 890.00 895.00 0.4M
2021-06-25 877.50 907.50 867.50 898.75 0.7M
2021-06-24 851.25 891.25 846.25 877.50 0.9M
2021-06-23 825.00 840.00 822.50 836.25 0.4M
2021-06-22 857.50 860.00 812.50 816.25 0.6M
2021-06-21 838.75 871.25 837.50 858.75 0.4M
2021-06-18 835.00 873.75 835.00 852.50 0.7M
2021-06-17 856.25 857.50 803.75 826.25 1.1M
2021-06-16 846.25 873.75 842.50 873.75 0.7M
2021-06-15 825.00 856.25 816.25 851.25 0.9M
2021-06-14 790.00 835.00 785.00 830.00 1.3M
2021-06-11 743.00 795.00 738.00 788.75 1.7M
2021-06-10 690.25 697.75 684.25 693.00 0.2M
2021-06-09 687.00 690.00 680.75 684.25 0.1M
2021-06-08 683.50 696.25 683.00 683.00 0.1M
2021-06-07 677.00 695.75 677.00 690.00 0.3M
2021-06-04 672.00 685.25 669.00 670.00 0.3M
2021-06-03 662.50 674.50 652.50 674.00 0.3M
2021-06-02 675.25 676.25 663.75 664.50 0.2M
2021-06-01 674.75 679.75 659.25 676.00 0.3M
2021-05-31 678.75 682.50 667.75 676.25 0.3M
2021-05-28 669.25 676.00 663.00 670.00 0.2M
2021-05-27 652.00 677.00 652.00 669.25 0.3M
2021-05-26 655.00 656.50 643.00 653.25 0.2M
2021-05-25 653.50 664.50 648.00 655.25 0.2M
2021-05-24 658.50 658.50 640.25 644.50 0.4M
2021-05-21 635.00 669.50 633.00 667.00 0.6M
2021-05-20 623.75 633.75 615.00 626.00 0.2M
2021-05-19 617.25 632.00 615.00 623.75 0.5M
2021-05-18 622.00 624.25 610.00 616.00 0.3M
2021-05-17 631.25 647.75 602.75 614.50 0.8M
2021-05-14 665.25 677.25 629.75 629.75 0.7M
2021-05-13 668.25 681.00 659.25 663.75 0.3M
2021-05-12 680.25 688.25 668.50 676.75 0.3M
2021-05-11 702.75 702.75 678.25 679.00 0.4M
2021-05-10 711.50 715.75 700.25 710.25 0.2M
2021-05-07 702.50 715.75 697.75 700.00 0.2M
2021-05-06 699.00 708.25 691.75 703.25 0.3M
2021-04-30 697.75 697.75 682.25 690.00 0.4M
2021-04-28 709.75 709.75 694.50 700.25 0.4M
2021-04-27 725.75 725.75 709.75 709.75 0.2M
2021-04-26 719.00 727.25 715.50 725.75 0.2M
2021-04-23 716.00 738.25 714.25 718.50 0.5M
2021-04-22 747.75 751.25 715.75 720.75 0.7M
2021-04-21 752.50 761.25 743.00 746.00 0.5M
2021-04-20 770.00 778.75 757.50 763.75 0.2M
2021-04-19 771.25 785.00 768.75 778.75 0.2M
2021-04-16 763.75 772.50 751.25 765.00 0.1M
2021-04-15 758.75 760.00 744.50 758.75 0.2M
2021-04-14 763.75 771.25 745.25 760.00 0.2M
2021-04-13 765.00 782.50 756.25 758.75 0.3M
2021-04-12 796.25 800.00 767.50 767.50 0.4M
2021-04-09 776.25 796.25 772.50 796.25 0.3M
2021-04-08 767.50 785.00 756.25 776.25 0.4M
2021-04-07 741.25 776.25 735.75 775.00 0.5M
2021-04-06 737.00 748.50 726.50 745.50 0.4M
2021-04-05 741.00 741.00 726.25 734.75 0.3M
2021-04-02 739.00 743.00 730.00 739.25 0.3M
2021-04-01 733.75 743.50 730.75 739.00 0.4M
2021-03-31 721.00 737.00 711.25 733.75 0.4M
2021-03-30 729.50 735.25 709.50 716.50 0.4M
2021-03-29 752.50 752.50 721.75 725.00 0.6M
2021-03-26 723.75 746.25 720.25 745.00 0.4M
2021-03-25 712.00 719.25 692.75 714.25 0.4M
2021-03-24 736.50 741.50 703.50 707.25 0.7M
2021-03-23 748.25 751.25 738.75 745.75 0.4M
2021-03-22 748.25 753.75 737.75 746.50 0.5M
2021-03-19 738.25 756.25 733.50 752.50 0.6M
2021-03-18 728.50 748.25 723.50 746.75 0.9M
2021-03-17 744.50 753.75 709.25 732.50 1.4M
2021-03-16 738.00 755.00 721.75 746.75 1.4M
2021-03-15 702.50 738.50 696.50 733.00 1.1M
2021-03-12 698.00 713.00 683.75 713.00 1.4M
2021-03-11 661.00 694.75 651.25 694.75 1.1M
2021-03-10 642.50 666.25 634.75 661.00 1.2M
2021-03-09 588.25 638.25 582.50 634.75 1.3M
2021-03-08 601.75 602.00 581.00 583.25 0.6M
2021-03-05 618.00 618.00 575.25 589.25 1.2M
2021-03-04 632.50 640.50 615.50 624.50 1.0M
2021-03-03 626.50 647.50 625.25 644.75 1.0M
2021-03-02 623.50 644.00 613.50 628.50 1.5M
2021-03-01 629.75 630.00 588.25 598.75 1.0M
2021-02-26 649.25 655.00 616.50 617.50 1.1M
2021-02-25 677.75 687.75 663.75 664.50 0.8M
2021-02-24 684.00 691.00 670.75 677.25 0.8M
2021-02-22 676.25 687.00 667.25 673.75 0.8M
2021-02-19 632.75 671.50 632.75 665.25 1.1M
2021-02-18 626.50 644.75 625.50 632.00 0.6M
2021-02-17 645.00 647.00 615.25 625.50 0.9M
2021-02-16 675.75 702.50 652.75 653.75 1.2M
2021-02-15 657.75 706.00 651.25 680.75 2.4M
2021-02-12 621.75 629.75 616.25 620.25 0.7M
2021-02-10 613.00 613.00 602.25 610.00 0.3M
2021-02-09 603.75 614.25 597.00 613.00 0.4M
2021-02-08 602.50 609.00 595.25 605.50 0.2M
2021-02-05 591.25 603.00 587.25 602.50 0.3M
2021-02-04 591.50 601.75 580.25 592.75 0.4M
2021-02-03 584.75 596.25 579.00 589.75 0.6M
2021-02-02 569.50 578.75 563.00 572.25 0.4M
2021-02-01 559.50 568.75 550.50 565.00 0.4M
2021-01-29 582.75 589.75 558.25 562.50 0.8M
2021-01-28 602.00 602.00 578.75 578.75 1.5M
2021-01-27 616.75 623.25 611.75 614.25 0.2M
2021-01-26 629.25 633.50 611.00 611.50 0.7M
2021-01-25 635.25 639.00 629.00 635.75 0.2M
2021-01-22 633.50 638.75 628.25 633.25 0.4M
2021-01-21 633.50 646.50 630.75 637.50 0.4M
2021-01-20 641.25 641.25 621.75 628.75 0.5M
2021-01-19 630.75 640.25 624.25 640.25 0.5M
2021-01-18 623.75 638.25 611.50 638.25 0.5M
2021-01-15 660.25 660.25 620.50 628.75 1.0M
2021-01-14 620.00 649.25 618.00 640.50 1.1M
2021-01-13 596.75 615.50 592.50 613.75 0.7M
2021-01-12 595.00 598.50 580.00 596.75 0.5M
2021-01-08 600.50 607.50 594.00 599.50 0.5M
2021-01-07 610.00 610.00 596.00 598.75 0.6M
2021-01-06 605.00 621.00 600.25 606.25 0.6M
2021-01-05 610.00 610.25 592.50 598.25 0.4M
2021-01-04 625.75 625.75 599.25 612.00 0.5M