Nix Inc

4243
🏛️ 日本 →
809.00
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
2021-12-30 769.00 774.00 763.00 763.00 0.0M
2021-12-29 769.00 780.00 755.00 774.00 0.0M
2021-12-28 775.00 787.00 763.00 764.00 0.0M
2021-12-27 796.00 798.00 770.00 770.00 0.0M
2021-12-24 783.00 783.00 772.00 774.00 0.0M
2021-12-23 771.00 779.00 767.00 779.00 0.0M
2021-12-22 773.00 778.00 769.00 771.00 0.0M
2021-12-21 768.00 780.00 768.00 773.00 0.0M
2021-12-20 777.00 812.00 767.00 775.00 0.0M
2021-12-17 774.00 782.00 774.00 782.00 0.0M
2021-12-16 778.00 782.00 777.00 780.00 0.0M
2021-12-15 781.00 781.00 777.00 779.00 0.0M
2021-12-14 777.00 777.00 775.00 776.00 0.0M
2021-12-13 780.00 783.00 777.00 777.00 0.0M
2021-12-10 787.00 787.00 776.00 777.00 0.0M
2021-12-09 789.00 789.00 778.00 787.00 0.0M
2021-12-08 783.00 795.00 768.00 780.00 0.0M
2021-12-07 778.00 789.00 763.00 783.00 0.0M
2021-12-06 778.00 778.00 777.00 778.00 0.0M
2021-12-03 782.00 789.00 776.00 778.00 0.0M
2021-12-02 774.00 800.00 772.00 786.00 0.0M
2021-12-01 787.00 787.00 775.00 775.00 0.0M
2021-11-30 790.00 792.00 787.00 787.00 0.0M
2021-11-29 798.00 800.00 787.00 787.00 0.0M
2021-11-26 801.00 802.00 800.00 800.00 0.0M
2021-11-25 801.00 808.00 801.00 801.00 0.0M
2021-11-24 807.00 807.00 801.00 806.00 0.0M
2021-11-22 802.00 807.00 802.00 807.00 0.0M
2021-11-19 801.00 801.00 800.00 800.00 0.0M
2021-11-18 801.00 803.00 800.00 800.00 0.0M
2021-11-17 813.00 813.00 804.00 804.00 0.0M
2021-11-16 802.00 810.00 802.00 810.00 0.0M
2021-11-15 809.00 809.00 799.00 802.00 0.0M
2021-11-12 802.00 812.00 799.00 812.00 0.0M
2021-11-11 800.00 801.00 798.00 800.00 0.0M
2021-11-10 800.00 820.00 800.00 819.00 0.0M
2021-11-09 806.00 806.00 800.00 800.00 0.0M
2021-11-08 809.00 815.00 801.00 808.00 0.0M
2021-11-05 800.00 805.00 799.00 803.00 0.0M
2021-11-04 801.00 808.00 801.00 803.00 0.0M
2021-11-02 810.00 810.00 800.00 800.00 0.0M
2021-11-01 820.00 820.00 790.00 803.00 0.0M
2021-10-29 813.00 815.00 813.00 813.00 0.0M
2021-10-28 820.00 820.00 811.00 818.00 0.0M
2021-10-27 815.00 820.00 815.00 819.00 0.0M
2021-10-26 811.00 820.00 810.00 820.00 0.0M
2021-10-25 811.00 820.00 810.00 811.00 0.0M
2021-10-22 813.00 814.00 811.00 813.00 0.0M
2021-10-21 818.00 819.00 811.00 819.00 0.0M
2021-10-20 830.00 830.00 818.00 818.00 0.0M
2021-10-19 814.00 822.00 814.00 817.00 0.0M
2021-10-18 815.00 817.00 815.00 815.00 0.0M
2021-10-15 827.00 828.00 815.00 820.00 0.0M
2021-10-14 815.00 826.00 809.00 826.00 0.0M
2021-10-13 833.00 833.00 833.00 833.00 0.0M
2021-10-12 836.00 837.00 828.00 837.00 0.0M
2021-10-11 838.00 838.00 829.00 836.00 0.0M
2021-10-08 829.00 839.00 829.00 835.00 0.0M
2021-10-07 839.00 841.00 822.00 839.00 0.0M
2021-10-06 843.00 850.00 840.00 847.00 0.0M
2021-10-05 848.00 864.00 836.00 845.00 0.0M
2021-10-04 849.00 947.00 842.00 851.00 0.1M
2021-10-01 840.00 843.00 835.00 838.00 0.0M
2021-09-30 850.00 850.00 838.00 846.00 0.0M
2021-09-29 820.00 859.00 820.00 845.00 0.0M
2021-09-28 877.00 877.00 865.00 865.00 0.0M
2021-09-27 861.00 878.00 855.00 878.00 0.0M
2021-09-24 868.00 878.00 850.00 861.00 0.0M
2021-09-22 874.00 876.00 865.00 865.00 0.0M
2021-09-21 853.00 871.00 852.00 871.00 0.0M
2021-09-17 847.00 858.00 842.00 851.00 0.0M
2021-09-16 901.00 901.00 853.00 862.00 0.0M
2021-09-15 914.00 914.00 902.00 902.00 0.0M
2021-09-14 906.00 919.00 906.00 907.00 0.0M
2021-09-13 914.00 919.00 902.00 913.00 0.0M
2021-09-10 910.00 913.00 908.00 913.00 0.0M
2021-09-09 905.00 914.00 905.00 911.00 0.0M
2021-09-08 919.00 920.00 910.00 910.00 0.0M
2021-09-07 927.00 927.00 910.00 918.00 0.0M
2021-09-06 940.00 940.00 929.00 931.00 0.0M
2021-09-03 934.00 937.00 923.00 927.00 0.0M
2021-09-02 915.00 930.00 915.00 928.00 0.0M
2021-09-01 917.00 940.00 907.00 915.00 0.0M
2021-08-31 922.00 922.00 903.00 916.00 0.0M
2021-08-30 905.00 925.00 884.00 922.00 0.0M
2021-08-27 885.00 891.00 883.00 886.00 0.0M
2021-08-26 910.00 910.00 900.00 900.00 0.0M
2021-08-25 904.00 911.00 904.00 904.00 0.0M
2021-08-24 911.00 911.00 898.00 910.00 0.0M
2021-08-23 906.00 913.00 900.00 904.00 0.0M
2021-08-20 919.00 919.00 892.00 906.00 0.0M
2021-08-19 909.00 928.00 909.00 920.00 0.0M
2021-08-18 895.00 910.00 894.00 908.00 0.0M
2021-08-17 896.00 896.00 881.00 890.00 0.0M
2021-08-16 896.00 910.00 881.00 881.00 0.0M
2021-08-13 874.00 894.00 868.00 894.00 0.0M
2021-08-12 874.00 877.00 871.00 874.00 0.0M
2021-08-11 910.00 910.00 867.00 873.00 0.0M
2021-08-10 931.00 978.00 876.00 902.00 0.1M
2021-08-06 879.00 916.00 878.00 916.00 0.0M
2021-08-05 876.00 880.00 871.00 874.00 0.0M
2021-08-04 880.00 880.00 874.00 876.00 0.0M
2021-08-03 879.00 879.00 874.00 879.00 0.0M
2021-08-02 873.00 877.00 870.00 872.00 0.0M
2021-07-30 873.00 873.00 865.00 873.00 0.0M
2021-07-29 865.00 872.00 862.00 868.00 0.0M
2021-07-28 865.00 865.00 862.00 862.00 0.0M
2021-07-27 861.00 871.00 859.00 871.00 0.0M
2021-07-26 872.00 872.00 859.00 859.00 0.0M
2021-07-21 861.00 868.00 860.00 864.00 0.0M
2021-07-20 860.00 860.00 854.00 860.00 0.0M
2021-07-19 869.00 869.00 854.00 860.00 0.0M
2021-07-16 864.00 864.00 855.00 858.00 0.0M
2021-07-15 857.00 857.00 855.00 857.00 0.0M
2021-07-14 864.00 867.00 862.00 867.00 0.0M
2021-07-13 866.00 866.00 855.00 855.00 0.0M
2021-07-12 863.00 866.00 855.00 866.00 0.0M
2021-07-09 851.00 864.00 841.00 864.00 0.0M
2021-07-08 854.00 860.00 851.00 853.00 0.0M
2021-07-07 857.00 858.00 854.00 854.00 0.0M
2021-07-06 858.00 858.00 856.00 858.00 0.0M
2021-07-05 858.00 858.00 858.00 858.00 0.0M
2021-07-02 860.00 862.00 857.00 857.00 0.0M
2021-07-01 870.00 870.00 858.00 858.00 0.0M
2021-06-30 877.00 877.00 869.00 871.00 0.0M
2021-06-29 875.00 880.00 875.00 877.00 0.0M
2021-06-28 861.00 876.00 852.00 876.00 0.0M
2021-06-25 850.00 860.00 848.00 854.00 0.0M
2021-06-24 853.00 853.00 845.00 845.00 0.0M
2021-06-23 853.00 860.00 847.00 848.00 0.0M
2021-06-22 841.00 853.00 841.00 853.00 0.0M
2021-06-21 851.00 851.00 839.00 841.00 0.0M
2021-06-18 874.00 875.00 855.00 855.00 0.0M
2021-06-17 891.00 894.00 856.00 868.00 0.0M
2021-06-16 858.00 996.00 858.00 899.00 0.3M
2021-06-15 847.00 847.00 844.00 846.00 0.0M
2021-06-14 852.00 852.00 842.00 848.00 0.0M
2021-06-11 854.00 854.00 844.00 844.00 0.0M
2021-06-10 850.00 853.00 850.00 852.00 0.0M
2021-06-09 844.00 852.00 844.00 852.00 0.0M
2021-06-08 842.00 852.00 842.00 843.00 0.0M
2021-06-07 846.00 854.00 846.00 853.00 0.0M
2021-06-04 843.00 847.00 843.00 843.00 0.0M
2021-06-03 838.00 850.00 838.00 841.00 0.0M
2021-06-02 839.00 840.00 838.00 840.00 0.0M
2021-06-01 840.00 841.00 840.00 840.00 0.0M
2021-05-31 843.00 845.00 843.00 845.00 0.0M
2021-05-28 839.00 845.00 839.00 843.00 0.0M
2021-05-27 843.00 851.00 841.00 841.00 0.0M
2021-05-26 854.00 854.00 843.00 854.00 0.0M
2021-05-25 844.00 857.00 831.00 845.00 0.0M
2021-05-24 833.00 842.00 833.00 840.00 0.0M
2021-05-21 825.00 840.00 825.00 840.00 0.0M
2021-05-20 825.00 826.00 823.00 823.00 0.0M
2021-05-19 829.00 829.00 821.00 824.00 0.0M
2021-05-18 820.00 827.00 817.00 827.00 0.0M
2021-05-17 822.00 824.00 817.00 820.00 0.0M
2021-05-14 819.00 820.00 815.00 819.00 0.0M
2021-05-13 811.00 821.00 809.00 810.00 0.0M
2021-05-12 817.00 824.00 809.00 809.00 0.0M
2021-05-11 837.00 837.00 823.00 824.00 0.0M
2021-05-10 838.00 850.00 830.00 837.00 0.0M
2021-05-07 836.00 836.00 826.00 826.00 0.0M
2021-05-06 841.00 842.00 833.00 835.00 0.0M
2021-04-30 839.00 839.00 831.00 832.00 0.0M
2021-04-28 830.00 839.00 830.00 839.00 0.0M
2021-04-27 826.00 838.00 826.00 838.00 0.0M
2021-04-26 840.00 840.00 822.00 829.00 0.0M
2021-04-23 836.00 840.00 823.00 826.00 0.0M
2021-04-22 821.00 851.00 821.00 848.00 0.0M
2021-04-21 829.00 829.00 815.00 817.00 0.0M
2021-04-20 848.00 852.00 834.00 838.00 0.0M
2021-04-19 853.00 855.00 849.00 852.00 0.0M
2021-04-16 856.00 856.00 845.00 850.00 0.0M
2021-04-15 852.00 871.00 850.00 851.00 0.0M
2021-04-14 854.00 863.00 852.00 852.00 0.0M
2021-04-13 869.00 869.00 849.00 860.00 0.0M
2021-04-12 880.00 880.00 866.00 866.00 0.0M
2021-04-09 870.00 875.00 867.00 871.00 0.0M
2021-04-08 881.00 881.00 866.00 875.00 0.0M
2021-04-07 881.00 883.00 870.00 871.00 0.0M
2021-04-06 891.00 891.00 880.00 880.00 0.0M
2021-04-05 900.00 900.00 884.00 885.00 0.0M
2021-04-02 908.00 910.00 888.00 900.00 0.0M
2021-04-01 874.00 890.00 874.00 880.00 0.0M
2021-03-31 870.00 880.00 866.00 870.00 0.0M
2021-03-30 882.00 895.00 867.00 874.00 0.0M
2021-03-29 890.00 905.00 875.00 875.00 0.0M
2021-03-26 908.00 920.00 886.00 888.00 0.0M
2021-03-25 881.00 922.00 881.00 894.00 0.0M
2021-03-24 910.00 910.00 884.00 894.00 0.0M
2021-03-23 957.00 957.00 916.00 925.00 0.0M
2021-03-22 975.00 985.00 945.00 964.00 0.0M
2021-03-19 1,037.00 1,074.00 975.00 984.00 0.1M
2021-03-18 1,044.00 1,072.00 997.00 1,038.00 0.1M
2021-03-17 1,364.00 1,364.00 1,074.00 1,090.00 0.7M
2021-03-16 1,064.00 1,064.00 1,064.00 1,064.00 0.0M
2021-03-15 779.00 914.00 779.00 914.00 0.1M
2021-03-12 754.00 776.00 754.00 764.00 0.0M
2021-03-11 741.00 755.00 741.00 752.00 0.0M
2021-03-10 744.00 749.00 740.00 741.00 0.0M
2021-03-09 755.00 755.00 742.00 745.00 0.0M
2021-03-08 742.00 750.00 742.00 743.00 0.0M
2021-03-05 746.00 746.00 736.00 742.00 0.0M
2021-03-04 760.00 765.00 748.00 748.00 0.0M
2021-03-03 767.00 767.00 763.00 767.00 0.0M
2021-03-02 779.00 779.00 767.00 767.00 0.0M
2021-03-01 757.00 769.00 751.00 764.00 0.0M
2021-02-26 750.00 755.00 745.00 745.00 0.0M
2021-02-25 760.00 761.00 751.00 756.00 0.0M
2021-02-24 756.00 764.00 755.00 755.00 0.0M
2021-02-22 763.00 777.00 758.00 765.00 0.0M
2021-02-19 785.00 786.00 766.00 767.00 0.0M
2021-02-18 812.00 824.00 794.00 795.00 0.0M
2021-02-17 818.00 820.00 811.00 811.00 0.0M
2021-02-16 820.00 830.00 816.00 830.00 0.0M
2021-02-15 831.00 831.00 816.00 820.00 0.0M
2021-02-12 815.00 831.00 815.00 827.00 0.0M
2021-02-10 831.00 831.00 818.00 828.00 0.0M
2021-02-09 811.00 829.00 803.00 825.00 0.0M
2021-02-08 874.00 898.00 870.00 878.00 0.0M
2021-02-05 846.00 859.00 846.00 859.00 0.0M
2021-02-04 844.00 854.00 840.00 851.00 0.0M
2021-02-03 842.00 865.00 842.00 843.00 0.0M
2021-02-02 852.00 867.00 836.00 857.00 0.0M
2021-02-01 848.00 877.00 845.00 853.00 0.0M
2021-01-29 900.00 900.00 859.00 859.00 0.0M
2021-01-28 878.00 894.00 878.00 892.00 0.0M
2021-01-27 876.00 900.00 876.00 891.00 0.0M
2021-01-26 908.00 912.00 878.00 883.00 0.0M
2021-01-25 937.00 949.00 903.00 911.00 0.0M
2021-01-22 870.00 1,020.00 864.00 967.00 0.2M
2021-01-21 866.00 872.00 850.00 870.00 0.0M
2021-01-20 885.00 886.00 868.00 869.00 0.0M
2021-01-19 872.00 898.00 871.00 871.00 0.0M
2021-01-18 863.00 876.00 861.00 872.00 0.0M
2021-01-15 852.00 879.00 852.00 864.00 0.0M
2021-01-14 895.00 897.00 851.00 860.00 0.0M
2021-01-13 900.00 907.00 884.00 900.00 0.0M
2021-01-12 921.00 949.00 856.00 900.00 0.1M
2021-01-08 850.00 930.00 850.00 891.00 0.0M
2021-01-07 838.00 848.00 826.00 848.00 0.0M
2021-01-06 831.00 836.00 820.00 826.00 0.0M
2021-01-05 837.00 838.00 818.00 831.00 0.0M
2021-01-04 873.00 873.00 840.00 847.00 0.0M