NTN Corp.

6472
🏛️ 日本 →
340.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 346.00 346.40 344.20 346.20 250.0K
09:05 346.30 347.10 346.10 346.70 50.7K
09:10 346.70 347.30 346.50 346.50 28.6K
09:15 346.50 346.50 345.60 346.00 21.3K
09:20 346.00 346.40 345.90 346.20 31.4K
09:25 346.30 346.30 345.90 346.30 15.0K
09:30 346.30 346.30 345.90 346.00 11.3K
09:35 346.00 346.70 346.00 346.70 24.2K
09:40 346.80 347.40 346.70 347.20 32.8K
09:45 347.20 347.20 346.40 346.40 11.8K
09:50 346.50 346.50 346.20 346.20 11.3K
09:55 346.20 346.60 346.10 346.40 15.3K
10:00 346.40 346.60 346.20 346.50 14.8K
10:05 346.50 347.10 346.40 346.70 36.3K
10:10 346.90 347.20 346.80 346.90 40.4K
10:15 347.10 347.20 346.80 347.10 17.9K
10:20 347.20 347.70 347.00 347.50 46.6K
10:25 347.60 347.60 347.00 347.10 21.8K
10:30 347.10 347.20 346.70 346.70 14.9K
10:35 346.70 346.90 346.20 346.80 22.7K
10:40 346.90 347.30 346.80 347.10 19.3K
10:45 347.00 347.70 347.00 347.70 10.0K
10:50 347.60 347.80 347.50 347.70 27.1K
10:55 347.60 347.90 347.50 347.60 19.0K
11:00 347.50 347.50 346.90 347.20 30.0K
11:05 347.20 347.60 347.20 347.50 18.2K
11:10 347.60 347.70 346.70 346.70 52.9K
11:15 346.60 346.90 346.50 346.80 39.7K
11:20 346.80 346.90 346.30 346.50 49.8K
11:25 346.50 347.00 346.50 346.70 59.1K
11:30 346.80 346.80 346.80 346.80 2.8K
12:30 346.70 347.50 346.30 346.70 188.0K
12:35 346.70 346.90 346.60 346.70 60.3K
12:40 346.70 346.70 345.90 346.20 42.4K
12:45 346.20 346.30 345.40 346.00 64.3K
12:50 346.00 346.30 346.00 346.20 32.1K
12:55 346.20 346.20 345.90 346.10 39.7K
13:00 345.90 346.80 345.90 346.50 70.4K
13:05 346.60 347.00 346.40 346.90 67.7K
13:10 347.10 347.20 347.10 347.10 31.9K
13:15 347.20 347.30 346.50 346.50 61.9K
13:20 346.50 346.70 346.50 346.60 26.6K
13:25 346.60 346.70 346.30 346.40 25.0K
13:30 346.30 346.50 345.90 346.40 59.8K
13:35 346.50 346.70 346.20 346.60 64.4K
13:40 346.60 347.20 346.60 347.20 37.2K
13:45 347.20 347.20 346.80 346.80 58.1K
13:50 346.80 347.00 346.20 346.20 37.3K
13:55 346.20 346.30 346.00 346.30 25.4K
14:00 346.30 347.00 346.20 347.00 60.1K
14:05 346.90 347.00 346.90 347.00 19.0K
14:10 347.10 347.50 347.10 347.20 92.6K
14:15 347.20 347.50 347.10 347.30 42.5K
14:20 347.30 347.40 347.30 347.30 19.5K
14:25 347.40 347.60 347.30 347.60 30.5K
14:30 347.60 347.60 346.90 347.00 131.7K
14:35 347.00 347.00 346.50 347.00 85.7K
14:40 347.00 347.30 346.80 346.80 48.8K
14:45 346.80 347.20 346.80 347.20 31.9K
14:50 347.10 347.70 346.60 347.60 86.9K
14:55 347.60 348.10 347.50 347.80 208.6K
15:00 347.90 348.20 347.90 348.00 65.6K
15:05 347.90 348.10 347.70 347.70 80.2K
15:10 347.70 348.30 347.40 348.20 102.4K
15:15 348.00 348.30 347.70 348.00 75.2K
15:20 348.10 348.80 347.60 347.60 187.0K
15:30 348.20 348.20 348.20 348.20 1,727.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 342.00 342.00 337.90 340.40 3.1M
2025-09-29 346.60 347.20 342.20 344.10 3.1M
2025-09-26 346.80 348.80 344.10 348.20 5.1M
2025-09-25 342.00 347.00 340.10 346.20 5.3M
2025-09-24 343.30 343.90 335.70 339.90 4.7M
2025-09-22 343.60 343.60 339.60 340.90 4.0M
2025-09-19 342.10 345.40 340.20 343.00 4.6M
2025-09-18 341.80 345.40 339.90 341.80 3.3M
2025-09-17 342.00 343.60 339.20 342.20 2.6M
2025-09-16 341.50 343.70 340.10 343.00 3.5M
2025-09-12 349.10 349.90 340.90 343.40 3.9M
2025-09-11 342.90 348.30 341.50 344.00 3.8M
2025-09-10 341.20 341.20 335.80 341.10 4.0M
2025-09-09 347.00 348.80 339.30 342.90 4.9M
2025-09-08 348.00 348.80 342.70 347.90 4.3M
2025-09-05 345.00 347.90 343.50 347.90 3.6M
2025-09-04 343.50 347.20 339.20 342.10 7.2M
2025-09-03 340.40 343.00 335.90 338.70 8.3M
2025-09-02 334.60 334.90 329.90 333.40 3.8M
2025-09-01 328.90 331.50 324.70 330.00 3.6M
2025-08-29 320.00 333.80 319.70 328.90 6.4M
2025-08-28 321.00 326.30 319.30 324.00 2.9M
2025-08-27 321.40 322.10 319.00 322.10 2.9M
2025-08-26 324.60 325.30 320.10 322.10 3.8M
2025-08-25 327.00 329.60 323.30 326.30 4.5M
2025-08-22 330.10 337.60 322.50 326.10 8.4M
2025-08-21 315.60 320.60 314.50 317.30 4.1M
2025-08-20 314.80 319.50 313.20 319.00 5.1M
2025-08-19 314.00 317.70 312.10 315.80 3.2M
2025-08-18 312.00 315.80 310.60 315.00 4.9M
2025-08-15 306.90 313.60 305.20 310.30 4.6M
2025-08-14 311.10 312.60 305.10 306.30 4.3M
2025-08-13 314.00 315.60 309.50 311.50 5.9M
2025-08-12 315.30 318.00 310.90 312.90 5.8M
2025-08-08 310.00 316.50 309.20 315.20 7.0M
2025-08-07 306.00 312.50 300.00 312.50 8.3M
2025-08-06 297.90 309.70 290.60 307.60 12.9M
2025-08-05 288.00 302.90 287.70 298.20 23.8M
2025-08-04 255.00 260.00 253.10 259.20 4.9M
2025-08-01 259.90 263.90 259.40 263.00 4.8M
2025-07-31 256.70 259.20 256.00 258.00 3.3M
2025-07-30 255.10 257.40 254.00 256.60 3.0M
2025-07-29 255.00 257.10 252.50 256.20 3.6M
2025-07-28 250.00 256.20 249.20 255.70 3.6M
2025-07-25 254.10 254.10 248.70 248.90 3.3M
2025-07-24 251.90 254.60 250.20 254.40 3.5M
2025-07-23 248.00 259.80 246.60 251.20 7.5M
2025-07-22 245.90 247.60 241.80 241.90 3.2M
2025-07-18 246.30 247.30 244.00 246.50 2.1M
2025-07-17 244.40 245.90 243.60 244.80 2.1M
2025-07-16 247.40 248.30 245.70 246.60 2.1M
2025-07-15 247.50 248.70 244.50 247.50 3.4M
2025-07-14 244.20 248.90 243.50 247.00 3.3M
2025-07-11 242.00 245.80 240.70 244.90 4.1M
2025-07-10 240.90 241.90 238.00 239.80 4.1M
2025-07-09 235.10 240.50 233.80 239.90 4.5M
2025-07-08 230.40 235.40 229.60 232.70 3.6M
2025-07-07 235.00 235.60 231.20 231.20 3.7M
2025-07-04 240.00 240.00 235.50 236.00 3.2M
2025-07-03 235.00 240.80 234.50 237.30 4.9M
2025-07-02 227.80 235.90 227.30 233.70 6.0M
2025-07-01 227.00 230.00 225.00 229.70 4.9M
2025-06-30 223.00 228.10 221.40 227.70 6.7M
2025-06-27 224.40 231.00 222.90 227.30 12.6M
2025-06-26 219.60 222.20 219.60 220.80 3.0M
2025-06-25 217.40 218.80 217.00 218.70 2.5M
2025-06-24 215.90 219.30 215.10 217.40 3.7M
2025-06-23 213.30 214.90 212.40 214.10 4.3M
2025-06-20 213.00 216.90 211.90 213.50 6.0M
2025-06-19 214.00 216.00 212.50 213.20 4.9M
2025-06-18 211.00 214.30 210.80 214.10 2.6M
2025-06-17 214.30 214.60 211.90 211.90 2.4M
2025-06-16 212.20 215.00 211.40 214.00 3.1M
2025-06-13 214.80 214.80 210.20 210.20 2.9M
2025-06-12 215.60 216.60 213.90 214.80 2.3M
2025-06-11 212.00 215.50 211.60 215.50 2.9M
2025-06-10 210.50 213.80 209.90 211.20 3.7M
2025-06-09 213.90 214.20 209.00 209.00 3.1M
2025-06-06 211.10 213.60 210.70 212.70 2.1M
2025-06-05 213.80 214.20 210.60 211.30 2.3M
2025-06-04 216.70 217.60 214.10 214.60 2.7M
2025-06-03 212.50 215.20 210.70 215.00 2.6M
2025-06-02 215.10 215.20 213.30 213.30 2.2M
2025-05-30 213.70 216.40 213.20 216.20 3.2M
2025-05-29 214.00 217.40 213.40 216.30 2.5M
2025-05-28 216.30 216.50 212.70 212.80 2.6M
2025-05-27 215.50 216.40 212.70 214.10 3.0M
2025-05-26 217.50 217.50 214.60 215.80 2.5M
2025-05-23 217.50 218.50 215.60 216.50 1.7M
2025-05-22 217.00 217.60 214.90 217.10 2.1M
2025-05-21 220.90 221.10 218.00 219.60 3.1M
2025-05-20 224.50 226.60 220.40 220.40 2.5M
2025-05-19 222.20 223.30 219.60 222.20 2.3M
2025-05-16 220.60 221.70 217.30 221.40 3.8M
2025-05-15 226.60 227.10 218.80 221.80 5.4M
2025-05-14 228.50 232.30 224.40 230.50 3.2M
2025-05-13 230.40 233.90 227.70 229.60 3.5M
2025-05-12 222.20 224.50 222.10 224.50 1.9M
2025-05-09 220.40 221.00 218.50 221.00 2.2M
2025-05-08 217.00 218.40 215.70 217.40 1.9M
2025-05-07 222.50 224.20 216.90 216.90 3.8M
2025-05-02 222.70 225.10 221.10 223.50 3.6M
2025-05-01 219.10 222.50 217.60 221.00 1.8M
2025-04-30 221.90 222.50 217.40 219.90 2.3M
2025-04-28 222.20 224.60 221.00 221.10 2.5M
2025-04-25 217.80 221.50 216.80 221.20 2.9M
2025-04-24 213.60 217.30 213.40 214.70 2.1M
2025-04-23 210.80 212.20 209.60 210.80 2.8M
2025-04-22 206.30 207.60 205.40 206.30 2.0M
2025-04-21 209.50 209.90 206.10 206.20 2.0M
2025-04-18 209.80 212.80 209.70 211.70 1.4M
2025-04-17 208.60 211.40 207.40 209.90 1.5M
2025-04-16 212.50 213.40 206.80 209.20 2.1M
2025-04-15 214.00 214.00 211.60 212.00 2.1M
2025-04-14 210.10 211.30 208.50 209.70 2.8M
2025-04-11 201.00 211.20 201.00 209.20 4.4M
2025-04-10 218.00 218.50 211.30 212.90 4.6M
2025-04-09 200.40 201.00 192.40 194.80 5.3M
2025-04-08 206.60 214.10 205.20 207.40 3.5M
2025-04-07 196.10 203.40 194.30 196.60 6.0M
2025-04-04 219.10 221.70 211.60 216.00 6.9M
2025-04-03 231.00 234.10 225.50 226.90 5.8M
2025-04-02 242.10 242.40 237.40 239.00 3.7M
2025-04-01 244.00 245.20 239.30 239.70 4.0M
2025-03-31 243.80 245.10 240.60 242.60 4.0M
2025-03-28 252.50 254.00 247.60 248.60 3.4M
2025-03-27 258.50 260.50 257.80 259.90 2.9M
2025-03-26 260.00 261.50 257.60 260.40 2.9M
2025-03-25 260.00 261.50 256.50 258.30 3.6M
2025-03-24 256.00 259.60 253.50 258.90 3.9M
2025-03-21 255.90 257.50 254.70 256.10 3.8M
2025-03-19 260.00 261.90 257.90 258.60 3.6M
2025-03-18 255.80 259.00 255.10 258.40 3.0M
2025-03-17 252.00 255.90 251.40 255.30 2.4M
2025-03-14 245.70 250.20 245.70 249.30 3.1M
2025-03-13 249.90 252.10 247.60 248.20 3.4M
2025-03-12 250.10 251.60 249.10 251.00 3.1M
2025-03-11 248.00 255.70 248.00 252.50 6.3M
2025-03-10 248.00 249.20 247.00 248.30 2.3M
2025-03-07 245.10 247.30 243.40 247.00 2.9M
2025-03-06 240.00 248.60 239.60 248.50 6.2M
2025-03-05 235.60 238.50 235.40 238.20 4.1M
2025-03-04 236.00 237.50 233.60 234.90 4.1M
2025-03-03 238.50 239.60 236.40 237.90 2.0M
2025-02-28 240.00 240.80 236.90 237.20 3.3M
2025-02-27 236.00 241.50 235.90 241.50 4.3M
2025-02-26 238.10 238.10 234.70 235.10 4.1M
2025-02-25 237.30 240.00 237.10 237.40 2.9M
2025-02-21 237.00 239.20 235.10 239.20 4.0M
2025-02-20 239.90 240.50 237.20 238.00 3.2M
2025-02-19 240.00 243.40 239.70 240.60 3.5M
2025-02-18 239.60 240.60 236.20 238.70 3.1M
2025-02-17 240.10 241.90 239.00 239.00 3.9M
2025-02-14 243.60 244.40 239.80 241.50 3.6M
2025-02-13 243.00 245.00 241.50 243.60 3.2M
2025-02-12 242.90 244.50 239.60 241.30 3.7M
2025-02-10 243.40 244.60 240.00 240.00 3.6M
2025-02-07 246.10 247.50 242.00 244.10 3.7M
2025-02-06 250.50 251.30 246.20 246.20 4.0M
2025-02-05 242.00 247.70 238.30 246.70 6.8M
2025-02-04 246.50 247.50 244.70 245.10 3.6M
2025-02-03 246.60 247.20 242.00 243.20 5.2M
2025-01-31 246.30 249.50 245.30 249.50 3.2M
2025-01-30 247.20 248.70 246.20 248.50 2.8M
2025-01-29 249.80 250.50 247.30 248.00 2.4M
2025-01-28 249.00 251.90 248.80 250.40 2.8M
2025-01-27 247.50 251.20 247.50 250.20 3.2M
2025-01-24 249.00 250.90 245.10 245.10 5.1M
2025-01-23 249.40 249.80 247.20 248.70 2.8M
2025-01-22 248.50 251.80 247.70 250.70 3.2M
2025-01-21 251.00 251.90 247.60 248.70 2.6M
2025-01-20 245.40 249.90 244.90 249.90 2.7M
2025-01-17 242.00 245.00 241.10 244.20 2.2M
2025-01-16 244.00 244.40 241.80 242.20 2.9M
2025-01-15 243.90 245.50 242.10 243.50 3.1M
2025-01-14 244.10 245.20 239.20 242.00 4.1M
2025-01-10 244.30 245.70 242.80 243.70 2.3M
2025-01-09 247.00 247.20 241.50 243.90 4.6M
2025-01-08 250.00 251.10 248.60 249.80 2.4M
2025-01-07 250.50 251.40 248.80 249.30 3.0M
2025-01-06 254.70 254.70 249.70 249.80 3.1M