大分银行

8392
🏛️ 日本 →
5,120.00
最后更新: 2025-09-26
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 5,000.00 5,050.00 4,975.00 5,050.00 3.0K
09:05 5,060.00 5,090.00 5,060.00 5,080.00 1.1K
09:10 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
09:15 5,070.00 5,070.00 5,050.00 5,050.00 0.9K
09:20 5,030.00 5,050.00 5,030.00 5,050.00 0.2K
09:30 5,060.00 5,060.00 5,060.00 5,060.00 0.4K
09:35 5,060.00 5,080.00 5,060.00 5,080.00 0.4K
09:40 5,080.00 5,090.00 5,070.00 5,090.00 0.5K
09:45 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
10:10 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
10:15 5,070.00 5,080.00 5,070.00 5,080.00 0.3K
10:30 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
10:40 5,070.00 5,070.00 5,070.00 5,070.00 0.1K
10:50 5,100.00 5,120.00 5,100.00 5,120.00 3.8K
10:55 5,090.00 5,120.00 5,090.00 5,090.00 2.5K
11:05 5,100.00 5,110.00 5,100.00 5,110.00 0.8K
11:10 5,100.00 5,100.00 5,100.00 5,100.00 0.2K
11:20 5,090.00 5,100.00 5,090.00 5,100.00 0.8K
11:25 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
11:30 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
12:30 5,080.00 5,110.00 5,080.00 5,090.00 1.6K
12:35 5,100.00 5,110.00 5,100.00 5,110.00 0.9K
12:40 5,100.00 5,110.00 5,100.00 5,100.00 0.5K
12:45 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
12:50 5,110.00 5,120.00 5,110.00 5,120.00 0.7K
13:00 5,100.00 5,110.00 5,100.00 5,110.00 0.7K
13:10 5,110.00 5,130.00 5,110.00 5,130.00 0.3K
13:15 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
13:20 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
13:25 5,110.00 5,110.00 5,110.00 5,110.00 1.3K
13:40 5,110.00 5,120.00 5,110.00 5,120.00 0.5K
13:50 5,110.00 5,120.00 5,100.00 5,100.00 0.9K
13:55 5,090.00 5,100.00 5,090.00 5,100.00 0.4K
14:00 5,090.00 5,100.00 5,090.00 5,100.00 0.7K
14:10 5,100.00 5,110.00 5,100.00 5,110.00 0.3K
14:15 5,120.00 5,120.00 5,100.00 5,100.00 0.5K
14:20 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
14:30 5,110.00 5,120.00 5,110.00 5,120.00 0.3K
14:35 5,100.00 5,100.00 5,100.00 5,100.00 0.5K
14:40 5,110.00 5,110.00 5,090.00 5,090.00 0.2K
14:55 5,100.00 5,110.00 5,100.00 5,100.00 0.8K
15:05 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
15:10 5,100.00 5,100.00 5,090.00 5,100.00 2.5K
15:20 5,100.00 5,110.00 5,090.00 5,090.00 1.8K
15:30 5,120.00 5,120.00 5,120.00 5,120.00 14.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,000.00 5,130.00 4,975.00 5,120.00 0.0M
2025-09-25 4,950.00 5,010.00 4,940.00 5,010.00 0.0M
2025-09-24 4,945.00 4,975.00 4,900.00 4,975.00 0.0M
2025-09-22 4,925.00 4,995.00 4,890.00 4,950.00 0.0M
2025-09-19 4,880.00 4,970.00 4,850.00 4,925.00 0.0M
2025-09-18 4,900.00 4,975.00 4,860.00 4,885.00 0.0M
2025-09-17 4,900.00 4,945.00 4,850.00 4,905.00 0.0M
2025-09-16 5,040.00 5,040.00 4,945.00 4,955.00 0.0M
2025-09-12 5,110.00 5,110.00 5,000.00 5,010.00 0.0M
2025-09-11 5,070.00 5,090.00 4,965.00 5,020.00 0.1M
2025-09-10 4,860.00 5,030.00 4,850.00 5,030.00 0.0M
2025-09-09 4,915.00 4,965.00 4,840.00 4,860.00 0.0M
2025-09-08 4,860.00 4,895.00 4,840.00 4,885.00 0.0M
2025-09-05 4,860.00 4,910.00 4,830.00 4,865.00 0.1M
2025-09-04 4,800.00 4,835.00 4,780.00 4,825.00 0.0M
2025-09-03 4,955.00 4,955.00 4,735.00 4,780.00 0.0M
2025-09-02 4,920.00 4,950.00 4,830.00 4,940.00 0.0M
2025-09-01 4,905.00 4,960.00 4,830.00 4,850.00 0.0M
2025-08-29 4,900.00 4,940.00 4,880.00 4,895.00 0.0M
2025-08-28 4,910.00 5,000.00 4,885.00 4,955.00 0.0M
2025-08-27 4,925.00 4,945.00 4,880.00 4,900.00 0.0M
2025-08-26 5,010.00 5,030.00 4,920.00 4,930.00 0.0M
2025-08-25 5,060.00 5,110.00 4,975.00 5,030.00 0.0M
2025-08-22 4,920.00 5,080.00 4,895.00 5,030.00 0.1M
2025-08-21 4,910.00 4,920.00 4,855.00 4,865.00 0.0M
2025-08-20 4,810.00 4,945.00 4,790.00 4,910.00 0.0M
2025-08-19 4,880.00 4,960.00 4,820.00 4,820.00 0.0M
2025-08-18 4,835.00 4,885.00 4,760.00 4,880.00 0.1M
2025-08-15 4,745.00 4,865.00 4,745.00 4,835.00 0.1M
2025-08-14 4,670.00 4,715.00 4,610.00 4,715.00 0.0M
2025-08-13 4,670.00 4,770.00 4,625.00 4,675.00 0.1M
2025-08-12 4,740.00 4,740.00 4,570.00 4,670.00 0.1M
2025-08-08 4,675.00 4,755.00 4,600.00 4,670.00 0.1M
2025-08-07 4,665.00 4,710.00 4,620.00 4,660.00 0.0M
2025-08-06 4,715.00 4,715.00 4,660.00 4,665.00 0.0M
2025-08-05 4,715.00 4,745.00 4,660.00 4,690.00 0.0M
2025-08-04 4,660.00 4,675.00 4,600.00 4,670.00 0.0M
2025-08-01 4,750.00 4,775.00 4,695.00 4,760.00 0.0M
2025-07-31 4,670.00 4,780.00 4,670.00 4,750.00 0.0M
2025-07-30 4,705.00 4,750.00 4,650.00 4,680.00 0.0M
2025-07-29 4,615.00 4,720.00 4,565.00 4,680.00 0.1M
2025-07-28 4,870.00 4,870.00 4,645.00 4,660.00 0.1M
2025-07-25 4,805.00 4,920.00 4,805.00 4,890.00 0.1M
2025-07-24 4,720.00 4,870.00 4,715.00 4,830.00 0.1M
2025-07-23 4,695.00 4,750.00 4,560.00 4,660.00 0.1M
2025-07-22 4,545.00 4,605.00 4,490.00 4,555.00 0.1M
2025-07-18 4,440.00 4,595.00 4,425.00 4,570.00 0.2M
2025-07-17 4,360.00 4,415.00 4,320.00 4,340.00 0.0M
2025-07-16 4,350.00 4,350.00 4,270.00 4,315.00 0.1M
2025-07-15 4,365.00 4,475.00 4,325.00 4,335.00 0.1M
2025-07-14 4,270.00 4,315.00 4,185.00 4,295.00 0.0M
2025-07-11 4,180.00 4,310.00 4,155.00 4,270.00 0.0M
2025-07-10 4,130.00 4,215.00 4,130.00 4,150.00 0.0M
2025-07-09 4,065.00 4,165.00 4,010.00 4,125.00 0.0M
2025-07-08 4,060.00 4,080.00 3,990.00 4,060.00 0.1M
2025-07-07 4,090.00 4,100.00 4,035.00 4,065.00 0.0M
2025-07-04 3,990.00 4,085.00 3,980.00 4,075.00 0.0M
2025-07-03 3,995.00 4,020.00 3,910.00 3,950.00 0.0M
2025-07-02 3,970.00 4,050.00 3,925.00 3,995.00 0.1M
2025-07-01 3,930.00 4,000.00 3,885.00 3,940.00 0.0M
2025-06-30 3,900.00 4,070.00 3,840.00 4,000.00 0.1M
2025-06-27 3,790.00 3,880.00 3,790.00 3,875.00 0.0M
2025-06-26 3,810.00 3,860.00 3,770.00 3,790.00 0.0M
2025-06-25 3,765.00 3,795.00 3,750.00 3,795.00 0.0M
2025-06-24 3,810.00 3,810.00 3,750.00 3,760.00 0.0M
2025-06-23 3,775.00 3,810.00 3,750.00 3,755.00 0.0M
2025-06-20 3,780.00 3,825.00 3,770.00 3,775.00 0.0M
2025-06-19 3,815.00 3,860.00 3,775.00 3,785.00 0.0M
2025-06-18 3,800.00 3,825.00 3,750.00 3,795.00 0.0M
2025-06-17 3,805.00 3,845.00 3,800.00 3,820.00 0.0M
2025-06-16 3,770.00 3,840.00 3,770.00 3,820.00 0.0M
2025-06-13 3,785.00 3,785.00 3,710.00 3,765.00 0.0M
2025-06-12 3,730.00 3,790.00 3,730.00 3,755.00 0.0M
2025-06-11 3,735.00 3,775.00 3,700.00 3,740.00 0.0M
2025-06-10 3,700.00 3,820.00 3,700.00 3,735.00 0.1M
2025-06-09 3,700.00 3,740.00 3,685.00 3,705.00 0.0M
2025-06-06 3,735.00 3,775.00 3,690.00 3,695.00 0.0M
2025-06-05 3,700.00 3,750.00 3,660.00 3,740.00 0.1M
2025-06-04 3,690.00 3,780.00 3,645.00 3,715.00 0.1M
2025-06-03 3,635.00 3,650.00 3,595.00 3,620.00 0.0M
2025-06-02 3,595.00 3,640.00 3,575.00 3,635.00 0.0M
2025-05-30 3,450.00 3,630.00 3,450.00 3,605.00 0.1M
2025-05-29 3,430.00 3,515.00 3,410.00 3,495.00 0.0M
2025-05-28 3,465.00 3,495.00 3,425.00 3,440.00 0.0M
2025-05-27 3,410.00 3,435.00 3,375.00 3,435.00 0.0M
2025-05-26 3,380.00 3,415.00 3,360.00 3,410.00 0.0M
2025-05-23 3,390.00 3,400.00 3,335.00 3,375.00 0.0M
2025-05-22 3,335.00 3,385.00 3,300.00 3,340.00 0.0M
2025-05-21 3,375.00 3,440.00 3,370.00 3,385.00 0.0M
2025-05-20 3,355.00 3,400.00 3,340.00 3,345.00 0.0M
2025-05-19 3,300.00 3,355.00 3,280.00 3,355.00 0.0M
2025-05-16 3,470.00 3,470.00 3,350.00 3,350.00 0.0M
2025-05-15 3,570.00 3,570.00 3,440.00 3,445.00 0.1M
2025-05-14 3,530.00 3,605.00 3,515.00 3,575.00 0.0M
2025-05-13 3,610.00 3,640.00 3,515.00 3,525.00 0.0M
2025-05-12 3,435.00 3,685.00 3,365.00 3,565.00 0.2M
2025-05-09 3,290.00 3,380.00 3,290.00 3,365.00 0.0M
2025-05-08 3,275.00 3,310.00 3,230.00 3,265.00 0.0M
2025-05-07 3,265.00 3,320.00 3,195.00 3,295.00 0.0M
2025-05-02 3,330.00 3,330.00 3,210.00 3,265.00 0.0M
2025-05-01 3,400.00 3,420.00 3,335.00 3,335.00 0.0M
2025-04-30 3,385.00 3,425.00 3,360.00 3,395.00 0.0M
2025-04-28 3,395.00 3,430.00 3,370.00 3,385.00 0.0M
2025-04-25 3,420.00 3,445.00 3,395.00 3,395.00 0.0M
2025-04-24 3,420.00 3,475.00 3,410.00 3,425.00 0.0M
2025-04-23 3,430.00 3,475.00 3,360.00 3,395.00 0.0M
2025-04-22 3,310.00 3,385.00 3,310.00 3,365.00 0.0M
2025-04-21 3,300.00 3,365.00 3,300.00 3,310.00 0.0M
2025-04-18 3,210.00 3,325.00 3,195.00 3,315.00 0.0M
2025-04-17 3,050.00 3,170.00 3,050.00 3,165.00 0.0M
2025-04-16 3,085.00 3,100.00 3,045.00 3,055.00 0.0M
2025-04-15 3,090.00 3,095.00 3,020.00 3,070.00 0.0M
2025-04-14 2,996.00 3,075.00 2,950.00 3,055.00 0.0M
2025-04-11 2,885.00 2,995.00 2,854.00 2,978.00 0.0M
2025-04-10 3,075.00 3,120.00 3,005.00 3,055.00 0.0M
2025-04-09 2,827.00 2,864.00 2,760.00 2,803.00 0.1M
2025-04-08 2,900.00 2,994.00 2,900.00 2,927.00 0.1M
2025-04-07 2,800.00 2,801.00 2,634.00 2,636.00 0.1M
2025-04-04 3,070.00 3,085.00 2,881.00 2,966.00 0.2M
2025-04-03 3,255.00 3,280.00 3,150.00 3,210.00 0.1M
2025-04-02 3,500.00 3,505.00 3,415.00 3,450.00 0.0M
2025-04-01 3,515.00 3,645.00 3,480.00 3,480.00 0.0M
2025-03-31 3,470.00 3,495.00 3,395.00 3,470.00 0.1M
2025-03-28 3,610.00 3,610.00 3,525.00 3,550.00 0.0M
2025-03-27 3,505.00 3,640.00 3,505.00 3,630.00 0.0M
2025-03-26 3,500.00 3,550.00 3,470.00 3,535.00 0.0M
2025-03-25 3,495.00 3,520.00 3,435.00 3,490.00 0.0M
2025-03-24 3,515.00 3,515.00 3,460.00 3,495.00 0.0M
2025-03-21 3,440.00 3,520.00 3,435.00 3,520.00 0.0M
2025-03-19 3,430.00 3,465.00 3,425.00 3,440.00 0.0M
2025-03-18 3,390.00 3,485.00 3,390.00 3,460.00 0.0M
2025-03-17 3,390.00 3,410.00 3,375.00 3,390.00 0.0M
2025-03-14 3,315.00 3,390.00 3,280.00 3,380.00 0.0M
2025-03-13 3,250.00 3,355.00 3,250.00 3,320.00 0.0M
2025-03-12 3,190.00 3,250.00 3,180.00 3,250.00 0.1M
2025-03-11 3,165.00 3,200.00 3,120.00 3,190.00 0.1M
2025-03-10 3,330.00 3,330.00 3,255.00 3,265.00 0.0M
2025-03-07 3,260.00 3,350.00 3,235.00 3,330.00 0.0M
2025-03-06 3,255.00 3,330.00 3,255.00 3,330.00 0.0M
2025-03-05 3,255.00 3,285.00 3,230.00 3,250.00 0.0M
2025-03-04 3,310.00 3,310.00 3,220.00 3,255.00 0.0M
2025-03-03 3,360.00 3,365.00 3,275.00 3,310.00 0.0M
2025-02-28 3,325.00 3,330.00 3,270.00 3,300.00 0.0M
2025-02-27 3,265.00 3,335.00 3,255.00 3,335.00 0.0M
2025-02-26 3,210.00 3,285.00 3,175.00 3,285.00 0.0M
2025-02-25 3,245.00 3,310.00 3,220.00 3,220.00 0.1M
2025-02-21 3,335.00 3,340.00 3,280.00 3,295.00 0.1M
2025-02-20 3,455.00 3,455.00 3,340.00 3,375.00 0.0M
2025-02-19 3,475.00 3,530.00 3,445.00 3,460.00 0.1M
2025-02-18 3,420.00 3,485.00 3,420.00 3,465.00 0.0M
2025-02-17 3,435.00 3,450.00 3,400.00 3,450.00 0.0M
2025-02-14 3,400.00 3,465.00 3,385.00 3,420.00 0.1M
2025-02-13 3,375.00 3,420.00 3,325.00 3,395.00 0.1M
2025-02-12 3,265.00 3,375.00 3,200.00 3,345.00 0.1M
2025-02-10 3,175.00 3,335.00 3,100.00 3,320.00 0.1M
2025-02-07 3,125.00 3,165.00 3,115.00 3,145.00 0.0M
2025-02-06 3,130.00 3,135.00 3,090.00 3,125.00 0.0M
2025-02-05 3,120.00 3,180.00 3,105.00 3,115.00 0.0M
2025-02-04 3,125.00 3,140.00 3,075.00 3,100.00 0.0M
2025-02-03 3,120.00 3,125.00 3,055.00 3,055.00 0.0M
2025-01-31 3,155.00 3,170.00 3,135.00 3,160.00 0.0M
2025-01-30 3,120.00 3,155.00 3,115.00 3,145.00 0.0M
2025-01-29 3,140.00 3,155.00 3,105.00 3,140.00 0.0M
2025-01-28 3,095.00 3,140.00 3,095.00 3,130.00 0.0M
2025-01-27 3,085.00 3,115.00 3,070.00 3,095.00 0.0M
2025-01-24 3,035.00 3,070.00 3,020.00 3,050.00 0.0M
2025-01-23 3,055.00 3,060.00 3,025.00 3,055.00 0.0M
2025-01-22 3,090.00 3,095.00 3,065.00 3,075.00 0.0M
2025-01-21 3,110.00 3,135.00 3,075.00 3,080.00 0.0M
2025-01-20 3,065.00 3,120.00 3,065.00 3,095.00 0.0M
2025-01-17 3,055.00 3,090.00 3,030.00 3,065.00 0.0M
2025-01-16 3,080.00 3,110.00 3,060.00 3,065.00 0.0M
2025-01-15 3,075.00 3,095.00 3,045.00 3,080.00 0.0M
2025-01-14 3,050.00 3,055.00 2,997.00 3,025.00 0.0M
2025-01-10 3,045.00 3,070.00 3,005.00 3,070.00 0.0M
2025-01-09 3,070.00 3,090.00 3,025.00 3,030.00 0.0M
2025-01-08 3,055.00 3,110.00 3,055.00 3,085.00 0.0M
2025-01-07 3,110.00 3,110.00 3,060.00 3,070.00 0.0M
2025-01-06 3,120.00 3,125.00 3,085.00 3,085.00 0.0M