PHYZ inc

9325
🏛️ 日本 →
1,240.00
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
2021-12-30 570.00 580.00 556.00 580.00 0.0M
2021-12-29 532.00 596.00 529.00 576.00 0.1M
2021-12-28 512.00 525.00 508.00 522.00 0.0M
2021-12-27 537.00 537.00 512.00 514.00 0.0M
2021-12-24 559.00 560.00 539.00 539.00 0.0M
2021-12-23 571.00 571.00 547.00 554.00 0.0M
2021-12-22 531.00 574.00 525.00 568.00 0.1M
2021-12-21 522.00 530.00 513.00 522.00 0.0M
2021-12-20 520.00 535.00 516.00 525.00 0.0M
2021-12-17 550.00 550.00 519.00 519.00 0.0M
2021-12-16 553.00 553.00 536.00 549.00 0.0M
2021-12-15 545.00 555.00 539.00 545.00 0.0M
2021-12-14 538.00 544.00 531.00 539.00 0.0M
2021-12-13 540.00 555.00 533.00 545.00 0.0M
2021-12-10 560.00 560.00 537.00 545.00 0.0M
2021-12-09 576.00 576.00 560.00 560.00 0.0M
2021-12-08 587.00 591.00 573.00 576.00 0.0M
2021-12-07 580.00 591.00 579.00 590.00 0.0M
2021-12-06 585.00 594.00 576.00 577.00 0.0M
2021-12-03 561.00 588.00 561.00 585.00 0.0M
2021-12-02 554.00 568.00 546.00 563.00 0.0M
2021-12-01 545.00 564.00 540.00 554.00 0.1M
2021-11-30 576.00 585.00 552.00 552.00 0.0M
2021-11-29 592.00 599.00 570.00 570.00 0.1M
2021-11-26 639.00 639.00 596.00 600.00 0.1M
2021-11-25 602.00 634.00 593.00 634.00 0.1M
2021-11-24 615.00 626.00 606.00 606.00 0.0M
2021-11-22 602.00 612.00 602.00 607.00 0.0M
2021-11-19 615.00 623.00 606.00 609.00 0.0M
2021-11-18 619.00 644.00 612.00 623.00 0.0M
2021-11-17 643.00 643.00 606.00 612.00 0.1M
2021-11-16 663.00 663.00 641.00 641.00 0.0M
2021-11-15 670.00 695.00 652.00 662.00 0.1M
2021-11-12 689.00 714.00 689.00 714.00 0.0M
2021-11-11 693.00 702.00 688.00 695.00 0.0M
2021-11-10 700.00 710.00 698.00 700.00 0.0M
2021-11-09 710.00 710.00 698.00 710.00 0.0M
2021-11-08 720.00 720.00 706.00 710.00 0.0M
2021-11-05 696.00 731.00 696.00 723.00 0.0M
2021-11-04 701.00 709.00 695.00 704.00 0.0M
2021-11-02 691.00 703.00 691.00 701.00 0.0M
2021-11-01 688.00 706.00 688.00 695.00 0.0M
2021-10-29 719.00 719.00 698.00 701.00 0.0M
2021-10-28 687.00 709.00 668.00 704.00 0.1M
2021-10-27 677.00 688.00 677.00 680.00 0.0M
2021-10-26 698.00 698.00 672.00 684.00 0.0M
2021-10-25 707.00 709.00 677.00 678.00 0.0M
2021-10-22 707.00 712.00 704.00 705.00 0.0M
2021-10-21 714.00 715.00 705.00 710.00 0.0M
2021-10-20 719.00 720.00 711.00 714.00 0.0M
2021-10-19 707.00 722.00 707.00 709.00 0.0M
2021-10-18 722.00 723.00 711.00 712.00 0.0M
2021-10-15 702.00 717.00 702.00 715.00 0.0M
2021-10-14 710.00 715.00 705.00 706.00 0.0M
2021-10-13 725.00 725.00 710.00 715.00 0.0M
2021-10-12 716.00 725.00 710.00 710.00 0.0M
2021-10-11 713.00 733.00 707.00 716.00 0.0M
2021-10-08 727.00 732.00 714.00 714.00 0.0M
2021-10-07 711.00 723.00 708.00 716.00 0.0M
2021-10-06 711.00 730.00 711.00 714.00 0.0M
2021-10-05 706.00 722.00 700.00 711.00 0.0M
2021-10-04 731.00 734.00 708.00 712.00 0.0M
2021-10-01 742.00 750.00 728.00 728.00 0.0M
2021-09-30 770.00 770.00 746.00 753.00 0.0M
2021-09-29 742.00 758.00 738.00 749.00 0.0M
2021-09-28 746.00 746.00 732.00 746.00 0.0M
2021-09-27 749.00 753.00 739.00 746.00 0.0M
2021-09-24 750.00 763.00 748.00 756.00 0.0M
2021-09-22 767.00 767.00 740.00 745.00 0.0M
2021-09-21 756.00 776.00 756.00 767.00 0.0M
2021-09-17 758.00 782.00 758.00 782.00 0.0M
2021-09-16 778.00 778.00 760.00 765.00 0.0M
2021-09-15 772.00 782.00 768.00 782.00 0.0M
2021-09-14 780.00 783.00 770.00 778.00 0.0M
2021-09-13 766.00 782.00 766.00 782.00 0.0M
2021-09-10 763.00 778.00 763.00 774.00 0.0M
2021-09-09 780.00 782.00 765.00 767.00 0.0M
2021-09-08 776.00 776.00 766.00 771.00 0.0M
2021-09-07 789.00 789.00 760.00 761.00 0.0M
2021-09-06 760.00 783.00 759.00 781.00 0.1M
2021-09-03 751.00 759.00 747.00 751.00 0.0M
2021-09-02 742.00 754.00 739.00 751.00 0.0M
2021-09-01 739.00 741.00 729.00 740.00 0.0M
2021-08-31 740.00 743.00 726.00 731.00 0.0M
2021-08-30 735.00 741.00 723.00 736.00 0.0M
2021-08-27 720.00 728.00 720.00 723.00 0.0M
2021-08-26 722.00 729.00 722.00 725.00 0.0M
2021-08-25 717.00 728.00 717.00 723.00 0.0M
2021-08-24 705.00 723.00 705.00 722.00 0.0M
2021-08-23 703.00 719.00 703.00 705.00 0.0M
2021-08-20 707.00 716.00 697.00 706.00 0.0M
2021-08-19 727.00 733.00 708.00 708.00 0.0M
2021-08-18 705.00 740.00 705.00 733.00 0.0M
2021-08-17 702.00 717.00 702.00 705.00 0.0M
2021-08-16 707.00 720.00 700.00 700.00 0.0M
2021-08-13 711.00 734.00 702.00 722.00 0.1M
2021-08-12 756.00 760.00 710.00 714.00 0.2M
2021-08-11 790.00 790.00 761.00 762.00 0.1M
2021-08-10 816.00 828.00 762.00 790.00 0.1M
2021-08-06 841.00 878.00 841.00 876.00 0.0M
2021-08-05 825.00 854.00 824.00 840.00 0.0M
2021-08-04 862.00 867.00 822.00 826.00 0.1M
2021-08-03 907.00 908.00 866.00 867.00 0.0M
2021-08-02 935.00 935.00 891.00 908.00 0.1M
2021-07-30 920.00 927.00 904.00 913.00 0.1M
2021-07-29 875.00 940.00 864.00 915.00 0.1M
2021-07-28 879.00 879.00 844.00 854.00 0.1M
2021-07-27 840.00 849.00 822.00 849.00 0.0M
2021-07-26 850.00 850.00 824.00 825.00 0.0M
2021-07-21 806.00 831.00 806.00 831.00 0.0M
2021-07-20 800.00 808.00 799.00 804.00 0.0M
2021-07-19 817.00 821.00 802.00 807.00 0.0M
2021-07-16 800.00 821.00 795.00 813.00 0.0M
2021-07-15 825.00 826.00 803.00 803.00 0.0M
2021-07-14 805.00 815.00 803.00 810.00 0.0M
2021-07-13 800.00 819.00 800.00 805.00 0.0M
2021-07-12 796.00 809.00 796.00 799.00 0.0M
2021-07-09 801.00 802.00 785.00 796.00 0.0M
2021-07-08 811.00 824.00 805.00 805.00 0.0M
2021-07-07 811.00 818.00 804.00 810.00 0.0M
2021-07-06 836.00 836.00 818.00 821.00 0.0M
2021-07-05 839.00 842.00 830.00 832.00 0.0M
2021-07-02 839.00 840.00 829.00 837.00 0.0M
2021-07-01 852.00 852.00 834.00 836.00 0.0M
2021-06-30 841.00 861.00 841.00 852.00 0.0M
2021-06-29 837.00 844.00 835.00 841.00 0.0M
2021-06-28 841.00 844.00 830.00 837.00 0.0M
2021-06-25 843.00 843.00 833.00 837.00 0.0M
2021-06-24 859.00 859.00 843.00 843.00 0.0M
2021-06-23 840.00 850.00 837.00 850.00 0.0M
2021-06-22 835.00 858.00 835.00 844.00 0.0M
2021-06-21 840.00 842.00 822.00 825.00 0.0M
2021-06-18 860.00 880.00 844.00 848.00 0.0M
2021-06-17 852.00 858.00 840.00 852.00 0.0M
2021-06-16 877.00 890.00 855.00 857.00 0.0M
2021-06-15 840.00 880.00 836.00 877.00 0.1M
2021-06-14 850.00 851.00 838.00 840.00 0.0M
2021-06-11 830.00 848.00 830.00 848.00 0.0M
2021-06-10 825.00 834.00 825.00 830.00 0.0M
2021-06-09 825.00 834.00 822.00 825.00 0.0M
2021-06-08 822.00 830.00 820.00 828.00 0.0M
2021-06-07 832.00 835.00 820.00 821.00 0.0M
2021-06-04 836.00 852.00 832.00 834.00 0.0M
2021-06-03 834.00 837.00 825.00 836.00 0.0M
2021-06-02 830.00 840.00 824.00 825.00 0.0M
2021-06-01 849.00 849.00 828.00 838.00 0.0M
2021-05-31 860.00 860.00 846.00 849.00 0.0M
2021-05-28 849.00 855.00 842.00 846.00 0.0M
2021-05-27 830.00 856.00 824.00 850.00 0.0M
2021-05-26 831.00 831.00 819.00 826.00 0.0M
2021-05-25 841.00 843.00 832.00 833.00 0.0M
2021-05-24 846.00 854.00 836.00 840.00 0.0M
2021-05-21 870.00 870.00 846.00 846.00 0.0M
2021-05-20 842.00 866.00 842.00 858.00 0.0M
2021-05-19 831.00 853.00 831.00 849.00 0.0M
2021-05-18 827.00 850.00 827.00 837.00 0.1M
2021-05-17 902.00 902.00 829.00 831.00 0.1M
2021-05-14 870.00 906.00 870.00 902.00 0.0M
2021-05-13 880.00 890.00 863.00 870.00 0.0M
2021-05-12 903.00 913.00 881.00 888.00 0.0M
2021-05-11 925.00 932.00 914.00 917.00 0.0M
2021-05-10 935.00 941.00 921.00 933.00 0.0M
2021-05-07 930.00 945.00 926.00 945.00 0.0M
2021-05-06 916.00 937.00 913.00 933.00 0.0M
2021-04-30 909.00 916.00 902.00 915.00 0.0M
2021-04-28 908.00 913.00 896.00 903.00 0.0M
2021-04-27 903.00 923.00 901.00 909.00 0.0M
2021-04-26 913.00 913.00 892.00 903.00 0.0M
2021-04-23 903.00 912.00 898.00 905.00 0.0M
2021-04-22 908.00 912.00 899.00 903.00 0.0M
2021-04-21 921.00 923.00 885.00 887.00 0.1M
2021-04-20 938.00 947.00 926.00 933.00 0.0M
2021-04-19 938.00 955.00 938.00 949.00 0.0M
2021-04-16 929.00 949.00 927.00 944.00 0.0M
2021-04-15 938.00 939.00 924.00 934.00 0.0M
2021-04-14 949.00 950.00 930.00 931.00 0.0M
2021-04-13 952.00 959.00 948.00 953.00 0.0M
2021-04-12 939.00 965.00 937.00 952.00 0.0M
2021-04-09 935.00 944.00 935.00 943.00 0.0M
2021-04-08 960.00 960.00 930.00 939.00 0.0M
2021-04-07 944.00 966.00 944.00 956.00 0.0M
2021-04-06 949.00 969.00 945.00 948.00 0.0M
2021-04-05 950.00 958.00 939.00 955.00 0.0M
2021-04-02 936.00 950.00 936.00 943.00 0.0M
2021-04-01 938.00 963.00 930.00 936.00 0.1M
2021-03-31 920.00 943.00 910.00 938.00 0.0M
2021-03-30 911.00 923.00 911.00 920.00 0.0M
2021-03-29 935.00 939.00 915.00 921.00 0.0M
2021-03-26 914.00 937.00 910.00 937.00 0.0M
2021-03-25 905.00 915.00 892.00 914.00 0.0M
2021-03-24 935.00 935.00 906.00 906.00 0.1M
2021-03-23 968.00 968.00 939.00 939.00 0.1M
2021-03-22 944.00 959.00 931.00 953.00 0.1M
2021-03-19 931.00 939.00 919.00 939.00 0.1M
2021-03-18 937.00 942.00 930.00 930.00 0.0M
2021-03-17 930.00 937.00 925.00 932.00 0.0M
2021-03-16 910.00 932.00 910.00 930.00 0.0M
2021-03-15 927.00 931.00 905.00 907.00 0.1M
2021-03-12 890.00 912.00 885.00 912.00 0.1M
2021-03-11 875.00 900.00 868.00 895.00 0.1M
2021-03-10 863.00 874.00 861.00 866.00 0.0M
2021-03-09 853.00 865.00 828.00 864.00 0.1M
2021-03-08 851.00 878.00 850.00 858.00 0.1M
2021-03-05 853.00 860.00 825.00 850.00 0.1M
2021-03-04 894.00 894.00 858.00 868.00 0.1M
2021-03-03 924.00 924.00 882.00 892.00 0.1M
2021-03-02 919.00 930.00 908.00 913.00 0.1M
2021-03-01 907.00 917.00 900.00 913.00 0.1M
2021-02-26 916.00 930.00 903.00 909.00 0.1M
2021-02-25 957.00 960.00 927.00 931.00 0.1M
2021-02-24 995.00 995.00 934.00 942.00 0.2M
2021-02-22 1,008.00 1,011.00 998.00 1,002.00 0.1M
2021-02-19 1,012.00 1,016.00 986.00 1,002.00 0.2M
2021-02-18 1,035.00 1,045.00 1,014.00 1,016.00 0.1M
2021-02-17 1,030.00 1,043.00 1,021.00 1,040.00 0.1M
2021-02-16 1,055.00 1,056.00 1,022.00 1,028.00 0.1M
2021-02-15 1,067.00 1,067.00 1,037.00 1,051.00 0.2M
2021-02-12 1,048.00 1,087.00 1,032.00 1,076.00 0.4M
2021-02-10 1,146.00 1,149.00 1,100.00 1,108.00 0.2M
2021-02-09 1,158.00 1,160.00 1,135.00 1,152.00 0.1M
2021-02-08 1,133.00 1,151.00 1,119.00 1,148.00 0.1M
2021-02-05 1,111.00 1,129.00 1,111.00 1,127.00 0.1M
2021-02-04 1,134.00 1,139.00 1,108.00 1,115.00 0.1M
2021-02-03 1,139.00 1,150.00 1,121.00 1,135.00 0.1M
2021-02-02 1,100.00 1,145.00 1,098.00 1,134.00 0.1M
2021-02-01 1,061.00 1,100.00 1,045.00 1,097.00 0.1M
2021-01-29 1,098.00 1,098.00 1,051.00 1,061.00 0.1M
2021-01-28 1,072.00 1,102.00 1,070.00 1,088.00 0.1M
2021-01-27 1,122.00 1,125.00 1,097.00 1,102.00 0.1M
2021-01-26 1,140.00 1,140.00 1,114.00 1,128.00 0.1M
2021-01-25 1,130.00 1,140.00 1,120.00 1,137.00 0.1M
2021-01-22 1,109.00 1,125.00 1,095.00 1,123.00 0.1M
2021-01-21 1,132.00 1,144.00 1,110.00 1,119.00 0.1M
2021-01-20 1,110.00 1,175.00 1,100.00 1,151.00 0.3M
2021-01-19 1,100.00 1,108.00 1,086.00 1,104.00 0.1M
2021-01-18 1,076.00 1,096.00 1,064.00 1,096.00 0.1M
2021-01-15 1,096.00 1,116.00 1,078.00 1,090.00 0.1M
2021-01-14 1,079.00 1,092.00 1,064.00 1,066.00 0.1M
2021-01-13 1,055.00 1,076.00 1,053.00 1,076.00 0.1M
2021-01-12 1,094.00 1,094.00 1,053.00 1,055.00 0.1M
2021-01-08 1,093.00 1,105.00 1,079.00 1,092.00 0.1M
2021-01-07 1,063.00 1,081.00 1,050.00 1,078.00 0.1M
2021-01-06 1,055.00 1,082.00 1,054.00 1,055.00 0.1M
2021-01-05 1,052.00 1,066.00 1,036.00 1,050.00 0.1M
2021-01-04 1,046.00 1,070.00 1,018.00 1,057.00 0.1M