Otec Corp

1736
🏛️ 日本 →
1,870.00
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
2023-12-29 3,135.00 3,135.00 3,115.00 3,115.00 0.0M
2023-12-28 3,050.00 3,115.00 3,050.00 3,065.00 0.0M
2023-12-27 3,015.00 3,155.00 3,015.00 3,045.00 0.0M
2023-12-26 3,060.00 3,265.00 3,010.00 3,015.00 0.0M
2023-12-25 3,045.00 3,060.00 3,045.00 3,060.00 0.0M
2023-12-22 3,165.00 3,175.00 3,115.00 3,115.00 0.0M
2023-12-21 3,165.00 3,165.00 3,095.00 3,105.00 0.0M
2023-12-20 3,200.00 3,270.00 3,075.00 3,165.00 0.0M
2023-12-19 3,255.00 3,255.00 3,150.00 3,180.00 0.0M
2023-12-18 3,100.00 3,300.00 3,100.00 3,300.00 0.0M
2023-12-15 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2023-12-14 3,100.00 3,100.00 3,030.00 3,045.00 0.0M
2023-12-13 3,120.00 3,120.00 3,120.00 3,120.00 0.0M
2023-12-12 3,100.00 3,120.00 3,050.00 3,120.00 0.0M
2023-12-11 3,095.00 3,095.00 3,075.00 3,075.00 0.0M
2023-12-08 3,070.00 3,100.00 3,055.00 3,100.00 0.0M
2023-12-07 3,120.00 3,130.00 3,070.00 3,070.00 0.0M
2023-12-06 3,140.00 3,140.00 3,040.00 3,040.00 0.0M
2023-12-05 3,130.00 3,130.00 3,110.00 3,120.00 0.0M
2023-12-04 3,090.00 3,130.00 3,090.00 3,125.00 0.0M
2023-12-01 3,080.00 3,105.00 3,080.00 3,080.00 0.0M
2023-11-30 3,085.00 3,085.00 3,065.00 3,075.00 0.0M
2023-11-29 3,075.00 3,155.00 3,075.00 3,075.00 0.0M
2023-11-28 3,075.00 3,075.00 3,045.00 3,045.00 0.0M
2023-11-24 3,075.00 3,075.00 3,005.00 3,015.00 0.0M
2023-11-22 3,055.00 3,065.00 3,055.00 3,065.00 0.0M
2023-11-21 3,085.00 3,085.00 3,030.00 3,030.00 0.0M
2023-11-20 2,997.00 3,050.00 2,997.00 3,050.00 0.0M
2023-11-17 2,998.00 2,998.00 2,985.00 2,987.00 0.0M
2023-11-16 2,965.00 2,965.00 2,953.00 2,960.00 0.0M
2023-11-15 2,998.00 2,998.00 2,954.00 2,989.00 0.0M
2023-11-14 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2023-11-13 2,926.00 2,981.00 2,916.00 2,981.00 0.0M
2023-11-10 2,943.00 2,993.00 2,925.00 2,925.00 0.0M
2023-11-09 2,966.00 2,966.00 2,966.00 2,966.00 0.0M
2023-11-08 2,922.00 2,922.00 2,922.00 2,922.00 0.0M
2023-11-07 2,982.00 2,982.00 2,916.00 2,922.00 0.0M
2023-11-06 2,939.00 2,950.00 2,939.00 2,950.00 0.0M
2023-11-02 2,915.00 2,925.00 2,915.00 2,917.00 0.0M
2023-11-01 2,882.00 2,928.00 2,882.00 2,923.00 0.0M
2023-10-31 2,870.00 2,870.00 2,862.00 2,862.00 0.0M
2023-10-30 2,861.00 2,861.00 2,861.00 2,861.00 0.0M
2023-10-27 2,858.00 2,862.00 2,858.00 2,861.00 0.0M
2023-10-26 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2023-10-25 2,828.00 2,876.00 2,827.00 2,845.00 0.0M
2023-10-24 2,836.00 2,836.00 2,817.00 2,826.00 0.0M
2023-10-23 2,880.00 2,880.00 2,836.00 2,836.00 0.0M
2023-10-20 2,837.00 2,884.00 2,837.00 2,884.00 0.0M
2023-10-19 2,839.00 2,839.00 2,836.00 2,836.00 0.0M
2023-10-18 2,834.00 2,849.00 2,834.00 2,844.00 0.0M
2023-10-17 2,861.00 2,862.00 2,856.00 2,862.00 0.0M
2023-10-16 2,970.00 2,970.00 2,861.00 2,861.00 0.0M
2023-10-13 2,945.00 2,945.00 2,900.00 2,900.00 0.0M
2023-10-12 2,962.00 2,962.00 2,900.00 2,945.00 0.0M
2023-10-11 2,992.00 2,992.00 2,881.00 2,912.00 0.0M
2023-10-10 2,941.00 2,942.00 2,905.00 2,942.00 0.0M
2023-10-06 2,903.00 2,953.00 2,891.00 2,891.00 0.0M
2023-10-05 2,980.00 3,120.00 2,900.00 2,901.00 0.0M
2023-10-04 2,820.00 2,941.00 2,820.00 2,941.00 0.0M
2023-10-03 2,974.00 2,981.00 2,860.00 2,870.00 0.0M
2023-10-02 3,090.00 3,110.00 2,976.00 2,976.00 0.0M
2023-09-29 3,060.00 3,115.00 3,015.00 3,085.00 0.0M
2023-09-28 3,185.00 3,190.00 3,045.00 3,050.00 0.0M
2023-09-27 3,000.00 3,055.00 2,906.00 3,000.00 0.0M
2023-09-26 3,080.00 3,260.00 3,015.00 3,130.00 0.1M
2023-09-25 2,780.00 2,780.00 2,730.00 2,760.00 0.0M
2023-09-22 2,694.00 2,729.00 2,694.00 2,729.00 0.0M
2023-09-21 2,720.00 2,773.00 2,675.00 2,686.00 0.0M
2023-09-20 2,750.00 2,781.00 2,750.00 2,770.00 0.0M
2023-09-19 2,769.00 2,769.00 2,671.00 2,733.00 0.0M
2023-09-15 2,618.00 2,674.00 2,618.00 2,669.00 0.0M
2023-09-14 2,616.00 2,616.00 2,562.00 2,570.00 0.0M
2023-09-13 2,595.00 2,643.00 2,595.00 2,630.00 0.0M
2023-09-12 2,580.00 2,625.00 2,556.00 2,619.00 0.0M
2023-09-11 2,623.00 2,655.00 2,565.00 2,589.00 0.0M
2023-09-08 2,720.00 2,725.00 2,610.00 2,622.00 0.0M
2023-09-07 3,080.00 3,400.00 2,650.00 2,726.00 0.1M
2023-09-06 3,010.00 3,010.00 3,010.00 3,010.00 0.0M
2023-09-05 2,444.00 2,510.00 2,444.00 2,510.00 0.0M
2023-09-04 2,505.00 2,505.00 2,419.00 2,444.00 0.0M
2023-09-01 2,453.00 2,455.00 2,425.00 2,455.00 0.0M
2023-08-31 2,484.00 2,484.00 2,434.00 2,444.00 0.0M
2023-08-30 2,466.00 2,466.00 2,453.00 2,454.00 0.0M
2023-08-29 2,423.00 2,455.00 2,420.00 2,455.00 0.0M
2023-08-28 2,375.00 2,424.00 2,375.00 2,424.00 0.0M
2023-08-25 2,376.00 2,400.00 2,375.00 2,375.00 0.0M
2023-08-24 2,488.00 2,488.00 2,400.00 2,409.00 0.0M
2023-08-23 2,351.00 2,451.00 2,351.00 2,399.00 0.0M
2023-08-22 2,400.00 2,403.00 2,332.00 2,400.00 0.0M
2023-08-21 2,352.00 2,400.00 2,352.00 2,400.00 0.0M
2023-08-18 2,400.00 2,437.00 2,314.00 2,351.00 0.0M
2023-08-17 2,400.00 2,400.00 2,381.00 2,400.00 0.0M
2023-08-16 2,470.00 2,470.00 2,410.00 2,440.00 0.0M
2023-08-15 2,488.00 2,508.00 2,470.00 2,470.00 0.0M
2023-08-14 2,485.00 2,485.00 2,485.00 2,485.00 0.0M
2023-08-10 2,527.00 2,527.00 2,471.00 2,497.00 0.0M
2023-08-09 2,506.00 2,540.00 2,504.00 2,504.00 0.0M
2023-08-08 2,508.00 2,508.00 2,508.00 2,508.00 0.0M
2023-08-07 2,504.00 2,504.00 2,504.00 2,504.00 0.0M
2023-08-03 2,520.00 2,547.00 2,505.00 2,533.00 0.0M
2023-08-02 2,567.00 2,568.00 2,532.00 2,532.00 0.0M
2023-08-01 2,566.00 2,593.00 2,566.00 2,593.00 0.0M
2023-07-31 2,545.00 2,560.00 2,545.00 2,560.00 0.0M
2023-07-28 2,521.00 2,545.00 2,521.00 2,545.00 0.0M
2023-07-27 2,606.00 2,606.00 2,505.00 2,545.00 0.0M
2023-07-26 2,656.00 2,656.00 2,650.00 2,650.00 0.0M
2023-07-24 2,799.00 2,830.00 2,682.00 2,685.00 0.0M
2023-07-21 2,880.00 2,942.00 2,638.00 2,645.00 0.0M
2023-07-20 2,685.00 2,894.00 2,685.00 2,880.00 0.0M
2023-07-19 2,610.00 2,660.00 2,610.00 2,660.00 0.0M
2023-07-18 2,545.00 2,602.00 2,532.00 2,602.00 0.0M
2023-07-14 2,565.00 2,580.00 2,523.00 2,542.00 0.0M
2023-07-13 2,550.00 2,570.00 2,543.00 2,548.00 0.0M
2023-07-12 2,490.00 2,562.00 2,490.00 2,533.00 0.0M
2023-07-11 2,455.00 2,471.00 2,450.00 2,471.00 0.0M
2023-07-10 2,420.00 2,474.00 2,420.00 2,474.00 0.0M
2023-07-07 2,412.00 2,424.00 2,410.00 2,420.00 0.0M
2023-07-06 2,420.00 2,420.00 2,405.00 2,410.00 0.0M
2023-07-05 2,420.00 2,420.00 2,411.00 2,411.00 0.0M
2023-07-04 2,420.00 2,420.00 2,405.00 2,405.00 0.0M
2023-07-03 2,400.00 2,420.00 2,400.00 2,402.00 0.0M
2023-06-30 2,392.00 2,400.00 2,392.00 2,400.00 0.0M
2023-06-29 2,500.00 2,500.00 2,390.00 2,390.00 0.0M
2023-06-28 2,355.00 2,360.00 2,346.00 2,360.00 0.0M
2023-06-27 2,379.00 2,379.00 2,379.00 2,379.00 0.0M
2023-06-26 2,339.00 2,384.00 2,336.00 2,379.00 0.0M
2023-06-23 2,410.00 2,410.00 2,370.00 2,375.00 0.0M
2023-06-22 2,392.00 2,402.00 2,392.00 2,396.00 0.0M
2023-06-21 2,391.00 2,392.00 2,391.00 2,392.00 0.0M
2023-06-20 2,420.00 2,420.00 2,394.00 2,410.00 0.0M
2023-06-19 2,375.00 2,390.00 2,375.00 2,384.00 0.0M
2023-06-16 2,330.00 2,370.00 2,311.00 2,367.00 0.0M
2023-06-15 2,344.00 2,350.00 2,300.00 2,320.00 0.0M
2023-06-14 2,290.00 2,300.00 2,290.00 2,300.00 0.0M
2023-06-13 2,290.00 2,305.00 2,290.00 2,298.00 0.0M
2023-06-12 2,290.00 2,300.00 2,260.00 2,290.00 0.0M
2023-06-09 2,260.00 2,291.00 2,241.00 2,280.00 0.0M
2023-06-08 2,219.00 2,300.00 2,203.00 2,260.00 0.0M
2023-06-07 2,189.00 2,260.00 2,182.00 2,220.00 0.0M
2023-06-06 2,187.00 2,190.00 2,166.00 2,190.00 0.0M
2023-06-05 2,175.00 2,190.00 2,175.00 2,190.00 0.0M
2023-06-02 2,171.00 2,197.00 2,171.00 2,173.00 0.0M
2023-06-01 2,197.00 2,198.00 2,197.00 2,198.00 0.0M
2023-05-31 2,198.00 2,200.00 2,197.00 2,197.00 0.0M
2023-05-30 2,175.00 2,199.00 2,170.00 2,198.00 0.0M
2023-05-29 2,175.00 2,177.00 2,174.00 2,177.00 0.0M
2023-05-26 2,170.00 2,175.00 2,170.00 2,175.00 0.0M
2023-05-25 2,186.00 2,186.00 2,169.00 2,185.00 0.0M
2023-05-24 2,189.00 2,189.00 2,186.00 2,186.00 0.0M
2023-05-23 2,185.00 2,200.00 2,167.00 2,187.00 0.0M
2023-05-22 2,184.00 2,230.00 2,177.00 2,200.00 0.0M
2023-05-19 2,198.00 2,200.00 2,184.00 2,184.00 0.0M
2023-05-18 2,205.00 2,210.00 2,198.00 2,198.00 0.0M
2023-05-17 2,205.00 2,205.00 2,177.00 2,204.00 0.0M
2023-05-16 2,188.00 2,205.00 2,180.00 2,205.00 0.0M
2023-05-15 2,180.00 2,192.00 2,171.00 2,180.00 0.0M
2023-05-12 2,144.00 2,145.00 2,140.00 2,143.00 0.0M
2023-05-11 2,165.00 2,165.00 2,144.00 2,144.00 0.0M
2023-05-10 2,170.00 2,170.00 2,153.00 2,153.00 0.0M
2023-05-09 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2023-05-08 2,207.00 2,207.00 2,170.00 2,170.00 0.0M
2023-05-02 2,180.00 2,180.00 2,170.00 2,170.00 0.0M
2023-05-01 2,180.00 2,180.00 2,180.00 2,180.00 0.0M
2023-04-28 2,180.00 2,180.00 2,180.00 2,180.00 0.0M
2023-04-27 2,176.00 2,178.00 2,176.00 2,178.00 0.0M
2023-04-26 2,178.00 2,178.00 2,178.00 2,178.00 0.0M
2023-04-25 2,220.00 2,220.00 2,181.00 2,190.00 0.0M
2023-04-24 2,201.00 2,201.00 2,170.00 2,170.00 0.0M
2023-04-20 2,150.00 2,151.00 2,150.00 2,151.00 0.0M
2023-04-19 2,161.00 2,161.00 2,160.00 2,160.00 0.0M
2023-04-18 2,168.00 2,170.00 2,168.00 2,170.00 0.0M
2023-04-17 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2023-04-14 2,140.00 2,170.00 2,117.00 2,124.00 0.0M
2023-04-13 2,123.00 2,140.00 2,123.00 2,140.00 0.0M
2023-04-12 2,150.00 2,150.00 2,137.00 2,137.00 0.0M
2023-04-10 2,145.00 2,150.00 2,137.00 2,150.00 0.0M
2023-04-06 2,147.00 2,147.00 2,147.00 2,147.00 0.0M
2023-04-04 2,164.00 2,164.00 2,164.00 2,164.00 0.0M
2023-04-03 2,137.00 2,137.00 2,137.00 2,137.00 0.0M
2023-03-31 2,137.00 2,137.00 2,137.00 2,137.00 0.0M
2023-03-30 2,066.00 2,087.00 2,065.00 2,087.00 0.0M
2023-03-29 2,126.00 2,193.00 2,126.00 2,193.00 0.0M
2023-03-28 2,151.00 2,151.00 2,151.00 2,151.00 0.0M
2023-03-24 2,193.00 2,193.00 2,193.00 2,193.00 0.0M
2023-03-23 2,179.00 2,179.00 2,145.00 2,170.00 0.0M
2023-03-22 2,167.00 2,170.00 2,167.00 2,170.00 0.0M
2023-03-20 2,142.00 2,162.00 2,142.00 2,162.00 0.0M
2023-03-17 2,140.00 2,141.00 2,140.00 2,141.00 0.0M
2023-03-15 2,140.00 2,140.00 2,132.00 2,132.00 0.0M
2023-03-14 2,146.00 2,146.00 2,140.00 2,140.00 0.0M
2023-03-13 2,162.00 2,162.00 2,147.00 2,147.00 0.0M
2023-03-10 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2023-03-09 2,167.00 2,189.00 2,167.00 2,189.00 0.0M
2023-03-08 2,157.00 2,157.00 2,157.00 2,157.00 0.0M
2023-03-07 2,142.00 2,157.00 2,142.00 2,157.00 0.0M
2023-03-02 2,157.00 2,157.00 2,131.00 2,131.00 0.0M
2023-03-01 2,164.00 2,164.00 2,164.00 2,164.00 0.0M
2023-02-28 2,149.00 2,164.00 2,149.00 2,164.00 0.0M
2023-02-27 2,149.00 2,149.00 2,149.00 2,149.00 0.0M
2023-02-24 2,150.00 2,150.00 2,149.00 2,149.00 0.0M
2023-02-22 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2023-02-21 2,130.00 2,150.00 2,127.00 2,150.00 0.0M
2023-02-20 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2023-02-17 2,114.00 2,137.00 2,114.00 2,119.00 0.0M
2023-02-16 2,111.00 2,111.00 2,111.00 2,111.00 0.0M
2023-02-15 2,126.00 2,126.00 2,111.00 2,111.00 0.0M
2023-02-14 2,111.00 2,145.00 2,111.00 2,145.00 0.0M
2023-02-13 2,134.00 2,148.00 2,106.00 2,129.00 0.0M
2023-02-10 2,102.00 2,140.00 2,102.00 2,103.00 0.0M
2023-02-09 2,093.00 2,102.00 2,093.00 2,102.00 0.0M
2023-02-08 2,088.00 2,120.00 2,052.00 2,120.00 0.0M
2023-02-07 2,112.00 2,125.00 2,112.00 2,125.00 0.0M
2023-02-06 2,125.00 2,125.00 2,125.00 2,125.00 0.0M
2023-02-02 2,125.00 2,125.00 2,120.00 2,125.00 0.0M
2023-02-01 2,140.00 2,140.00 2,125.00 2,125.00 0.0M
2023-01-31 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2023-01-30 2,140.00 2,140.00 2,140.00 2,140.00 0.0M
2023-01-27 2,127.00 2,140.00 2,127.00 2,140.00 0.0M
2023-01-26 2,130.00 2,130.00 2,127.00 2,127.00 0.0M
2023-01-25 2,125.00 2,130.00 2,124.00 2,130.00 0.0M
2023-01-24 2,160.00 2,160.00 2,125.00 2,129.00 0.0M
2023-01-23 2,141.00 2,160.00 2,130.00 2,160.00 0.0M
2023-01-20 2,141.00 2,141.00 2,141.00 2,141.00 0.0M
2023-01-19 2,139.00 2,139.00 2,139.00 2,139.00 0.0M
2023-01-18 2,155.00 2,155.00 2,137.00 2,139.00 0.0M
2023-01-17 2,155.00 2,171.00 2,155.00 2,171.00 0.0M
2023-01-16 2,151.00 2,151.00 2,141.00 2,141.00 0.0M
2023-01-13 2,182.00 2,182.00 2,143.00 2,181.00 0.0M
2023-01-12 2,187.00 2,187.00 2,182.00 2,182.00 0.0M
2023-01-11 2,137.00 2,191.00 2,137.00 2,191.00 0.0M
2023-01-10 2,136.00 2,136.00 2,136.00 2,136.00 0.0M
2023-01-06 2,135.00 2,135.00 2,134.00 2,135.00 0.0M
2023-01-04 2,145.00 2,145.00 2,135.00 2,135.00 0.0M