Pixta Inc

3416
🏛️ 日本 →
1,020.00
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
2023-12-29 821.00 828.00 813.00 813.00 0.0M
2023-12-28 814.00 833.00 803.00 818.00 0.0M
2023-12-27 813.00 827.00 810.00 817.00 0.0M
2023-12-26 806.00 817.00 806.00 815.00 0.0M
2023-12-25 802.00 820.00 802.00 806.00 0.0M
2023-12-22 814.00 814.00 803.00 805.00 0.0M
2023-12-21 815.00 816.00 809.00 814.00 0.0M
2023-12-20 839.00 839.00 805.00 815.00 0.0M
2023-12-19 812.00 824.00 812.00 816.00 0.0M
2023-12-18 825.00 825.00 813.00 816.00 0.0M
2023-12-15 835.00 835.00 793.00 825.00 0.0M
2023-12-14 846.00 850.00 835.00 840.00 0.0M
2023-12-13 855.00 855.00 845.00 851.00 0.0M
2023-12-12 860.00 875.00 852.00 852.00 0.0M
2023-12-11 870.00 874.00 861.00 861.00 0.0M
2023-12-08 863.00 870.00 855.00 862.00 0.0M
2023-12-07 874.00 874.00 860.00 862.00 0.0M
2023-12-06 865.00 876.00 852.00 875.00 0.0M
2023-12-05 864.00 865.00 856.00 865.00 0.0M
2023-12-04 869.00 870.00 855.00 864.00 0.0M
2023-12-01 869.00 869.00 859.00 867.00 0.0M
2023-11-30 867.00 874.00 850.00 873.00 0.0M
2023-11-29 861.00 875.00 859.00 870.00 0.0M
2023-11-28 856.00 861.00 853.00 861.00 0.0M
2023-11-27 845.00 863.00 830.00 857.00 0.0M
2023-11-24 853.00 858.00 836.00 846.00 0.0M
2023-11-22 870.00 870.00 852.00 855.00 0.0M
2023-11-21 862.00 870.00 860.00 870.00 0.0M
2023-11-20 855.00 862.00 848.00 862.00 0.0M
2023-11-17 860.00 860.00 836.00 852.00 0.0M
2023-11-16 868.00 870.00 839.00 868.00 0.0M
2023-11-15 850.00 885.00 850.00 878.00 0.0M
2023-11-14 851.00 880.00 836.00 880.00 0.0M
2023-11-13 915.00 923.00 869.00 880.00 0.0M
2023-11-10 883.00 919.00 882.00 910.00 0.0M
2023-11-09 885.00 890.00 865.00 883.00 0.0M
2023-11-08 887.00 887.00 880.00 885.00 0.0M
2023-11-07 872.00 882.00 872.00 882.00 0.0M
2023-11-06 861.00 870.00 861.00 868.00 0.0M
2023-11-02 849.00 858.00 847.00 858.00 0.0M
2023-11-01 845.00 849.00 843.00 849.00 0.0M
2023-10-31 833.00 844.00 833.00 839.00 0.0M
2023-10-30 850.00 854.00 837.00 837.00 0.0M
2023-10-27 835.00 855.00 830.00 836.00 0.0M
2023-10-26 828.00 836.00 825.00 825.00 0.0M
2023-10-25 828.00 831.00 820.00 828.00 0.0M
2023-10-24 821.00 826.00 800.00 819.00 0.0M
2023-10-23 821.00 835.00 816.00 821.00 0.0M
2023-10-20 833.00 833.00 803.00 821.00 0.0M
2023-10-19 826.00 843.00 826.00 833.00 0.0M
2023-10-18 838.00 840.00 831.00 836.00 0.0M
2023-10-17 832.00 839.00 832.00 838.00 0.0M
2023-10-16 844.00 844.00 830.00 832.00 0.0M
2023-10-13 849.00 850.00 841.00 845.00 0.0M
2023-10-12 846.00 850.00 835.00 849.00 0.0M
2023-10-11 835.00 838.00 831.00 838.00 0.0M
2023-10-10 837.00 839.00 832.00 832.00 0.0M
2023-10-06 833.00 833.00 816.00 825.00 0.0M
2023-10-05 811.00 826.00 811.00 824.00 0.0M
2023-10-04 806.00 820.00 787.00 810.00 0.0M
2023-10-03 836.00 837.00 811.00 811.00 0.0M
2023-10-02 834.00 836.00 825.00 836.00 0.0M
2023-09-29 833.00 835.00 822.00 825.00 0.0M
2023-09-28 812.00 841.00 810.00 831.00 0.0M
2023-09-27 818.00 835.00 817.00 820.00 0.0M
2023-09-26 828.00 891.00 804.00 816.00 0.0M
2023-09-25 836.00 836.00 830.00 834.00 0.0M
2023-09-22 833.00 839.00 823.00 836.00 0.0M
2023-09-21 836.00 838.00 826.00 833.00 0.0M
2023-09-20 839.00 839.00 832.00 836.00 0.0M
2023-09-19 828.00 835.00 821.00 829.00 0.0M
2023-09-15 835.00 845.00 827.00 828.00 0.0M
2023-09-14 831.00 836.00 829.00 835.00 0.0M
2023-09-13 824.00 830.00 820.00 830.00 0.0M
2023-09-12 834.00 836.00 820.00 821.00 0.0M
2023-09-11 837.00 840.00 833.00 834.00 0.0M
2023-09-08 830.00 837.00 822.00 837.00 0.0M
2023-09-07 836.00 836.00 823.00 830.00 0.0M
2023-09-06 820.00 830.00 818.00 830.00 0.0M
2023-09-05 810.00 814.00 800.00 810.00 0.0M
2023-09-04 818.00 818.00 801.00 810.00 0.0M
2023-09-01 805.00 819.00 800.00 810.00 0.0M
2023-08-31 800.00 809.00 791.00 808.00 0.0M
2023-08-30 800.00 804.00 789.00 802.00 0.0M
2023-08-29 803.00 806.00 780.00 800.00 0.0M
2023-08-28 805.00 809.00 791.00 803.00 0.0M
2023-08-25 798.00 805.00 784.00 805.00 0.0M
2023-08-24 798.00 811.00 791.00 800.00 0.0M
2023-08-23 789.00 807.00 789.00 796.00 0.0M
2023-08-22 788.00 790.00 785.00 789.00 0.0M
2023-08-21 799.00 799.00 778.00 779.00 0.0M
2023-08-18 803.00 804.00 787.00 799.00 0.0M
2023-08-17 761.00 804.00 758.00 804.00 0.0M
2023-08-16 741.00 761.00 737.00 761.00 0.0M
2023-08-15 744.00 745.00 730.00 742.00 0.0M
2023-08-14 773.00 773.00 755.00 756.00 0.0M
2023-08-10 773.00 775.00 763.00 772.00 0.0M
2023-08-09 786.00 786.00 772.00 773.00 0.0M
2023-08-08 781.00 781.00 771.00 771.00 0.0M
2023-08-07 773.00 781.00 773.00 781.00 0.0M
2023-08-04 781.00 781.00 773.00 781.00 0.0M
2023-08-03 779.00 791.00 778.00 781.00 0.0M
2023-08-02 795.00 795.00 770.00 779.00 0.0M
2023-08-01 787.00 791.00 781.00 791.00 0.0M
2023-07-31 788.00 790.00 779.00 787.00 0.0M
2023-07-28 786.00 786.00 760.00 780.00 0.0M
2023-07-27 784.00 786.00 781.00 786.00 0.0M
2023-07-26 789.00 790.00 780.00 784.00 0.0M
2023-07-25 780.00 780.00 780.00 780.00 0.0M
2023-07-24 790.00 790.00 781.00 783.00 0.0M
2023-07-21 789.00 789.00 781.00 785.00 0.0M
2023-07-20 797.00 797.00 780.00 790.00 0.0M
2023-07-19 790.00 793.00 779.00 790.00 0.0M
2023-07-18 790.00 790.00 777.00 790.00 0.0M
2023-07-14 794.00 794.00 779.00 790.00 0.0M
2023-07-13 781.00 791.00 771.00 791.00 0.0M
2023-07-12 780.00 788.00 777.00 781.00 0.0M
2023-07-11 785.00 785.00 780.00 780.00 0.0M
2023-07-10 798.00 798.00 780.00 785.00 0.0M
2023-07-07 778.00 798.00 778.00 798.00 0.0M
2023-07-06 797.00 797.00 771.00 793.00 0.0M
2023-07-05 786.00 799.00 785.00 798.00 0.0M
2023-07-04 812.00 812.00 786.00 788.00 0.0M
2023-07-03 805.00 810.00 801.00 810.00 0.0M
2023-06-30 775.00 805.00 775.00 805.00 0.0M
2023-06-29 785.00 790.00 778.00 790.00 0.0M
2023-06-28 792.00 792.00 778.00 786.00 0.0M
2023-06-27 788.00 794.00 779.00 794.00 0.0M
2023-06-26 790.00 790.00 772.00 789.00 0.0M
2023-06-23 777.00 795.00 773.00 784.00 0.0M
2023-06-22 782.00 782.00 769.00 777.00 0.0M
2023-06-21 766.00 795.00 762.00 790.00 0.0M
2023-06-20 767.00 770.00 745.00 762.00 0.0M
2023-06-19 749.00 756.00 747.00 756.00 0.0M
2023-06-16 742.00 750.00 728.00 750.00 0.0M
2023-06-15 750.00 750.00 742.00 743.00 0.0M
2023-06-14 776.00 830.00 741.00 750.00 0.2M
2023-06-13 767.00 770.00 759.00 770.00 0.0M
2023-06-12 756.00 772.00 756.00 761.00 0.0M
2023-06-09 757.00 759.00 746.00 756.00 0.0M
2023-06-08 757.00 765.00 748.00 757.00 0.0M
2023-06-07 764.00 772.00 750.00 757.00 0.0M
2023-06-06 760.00 773.00 758.00 764.00 0.0M
2023-06-05 775.00 783.00 760.00 760.00 0.0M
2023-06-02 782.00 782.00 762.00 775.00 0.0M
2023-06-01 751.00 774.00 751.00 774.00 0.0M
2023-05-31 761.00 763.00 741.00 759.00 0.0M
2023-05-30 751.00 762.00 732.00 757.00 0.0M
2023-05-29 763.00 763.00 739.00 758.00 0.0M
2023-05-26 755.00 773.00 741.00 763.00 0.0M
2023-05-25 749.00 765.00 749.00 762.00 0.0M
2023-05-24 730.00 758.00 730.00 755.00 0.0M
2023-05-23 739.00 748.00 733.00 741.00 0.0M
2023-05-22 710.00 749.00 710.00 739.00 0.0M
2023-05-19 711.00 730.00 709.00 725.00 0.0M
2023-05-18 740.00 740.00 713.00 723.00 0.0M
2023-05-17 760.00 760.00 721.00 732.00 0.0M
2023-05-16 772.00 772.00 756.00 762.00 0.0M
2023-05-15 792.00 792.00 762.00 772.00 0.0M
2023-05-12 771.00 787.00 771.00 787.00 0.0M
2023-05-11 787.00 790.00 780.00 789.00 0.0M
2023-05-10 792.00 792.00 775.00 781.00 0.0M
2023-05-09 785.00 795.00 780.00 780.00 0.0M
2023-05-08 785.00 787.00 779.00 785.00 0.0M
2023-05-02 794.00 794.00 770.00 785.00 0.0M
2023-05-01 787.00 795.00 780.00 790.00 0.0M
2023-04-28 785.00 787.00 771.00 787.00 0.0M
2023-04-27 786.00 790.00 780.00 785.00 0.0M
2023-04-26 780.00 787.00 775.00 787.00 0.0M
2023-04-25 776.00 787.00 769.00 781.00 0.0M
2023-04-24 776.00 777.00 765.00 776.00 0.0M
2023-04-21 779.00 779.00 763.00 763.00 0.0M
2023-04-20 772.00 780.00 767.00 780.00 0.0M
2023-04-19 765.00 774.00 765.00 772.00 0.0M
2023-04-18 761.00 761.00 753.00 759.00 0.0M
2023-04-17 763.00 769.00 758.00 761.00 0.0M
2023-04-14 778.00 778.00 759.00 763.00 0.0M
2023-04-13 771.00 773.00 760.00 772.00 0.0M
2023-04-12 767.00 776.00 765.00 776.00 0.0M
2023-04-11 777.00 777.00 769.00 774.00 0.0M
2023-04-10 780.00 783.00 769.00 782.00 0.0M
2023-04-07 751.00 770.00 751.00 768.00 0.0M
2023-04-06 761.00 761.00 750.00 750.00 0.0M
2023-04-05 767.00 767.00 758.00 760.00 0.0M
2023-04-04 785.00 785.00 767.00 767.00 0.0M
2023-04-03 788.00 788.00 775.00 776.00 0.0M
2023-03-31 781.00 786.00 773.00 779.00 0.0M
2023-03-30 779.00 789.00 779.00 785.00 0.0M
2023-03-29 780.00 793.00 780.00 784.00 0.0M
2023-03-28 789.00 793.00 781.00 783.00 0.0M
2023-03-27 799.00 799.00 787.00 787.00 0.0M
2023-03-24 792.00 794.00 775.00 784.00 0.0M
2023-03-23 788.00 792.00 781.00 792.00 0.0M
2023-03-22 777.00 793.00 777.00 788.00 0.0M
2023-03-20 780.00 784.00 773.00 773.00 0.0M
2023-03-17 788.00 800.00 775.00 779.00 0.0M
2023-03-16 774.00 787.00 771.00 775.00 0.0M
2023-03-15 777.00 796.00 777.00 795.00 0.0M
2023-03-14 785.00 786.00 773.00 774.00 0.0M
2023-03-13 801.00 867.00 785.00 800.00 0.1M
2023-03-10 842.00 842.00 803.00 803.00 0.0M
2023-03-09 816.00 850.00 816.00 842.00 0.0M
2023-03-08 826.00 826.00 805.00 816.00 0.0M
2023-03-07 830.00 874.00 822.00 833.00 0.0M
2023-03-06 829.00 833.00 820.00 830.00 0.0M
2023-03-03 826.00 834.00 826.00 829.00 0.0M
2023-03-02 827.00 834.00 824.00 825.00 0.0M
2023-03-01 846.00 846.00 813.00 822.00 0.0M
2023-02-28 834.00 857.00 834.00 846.00 0.0M
2023-02-27 841.00 854.00 830.00 832.00 0.0M
2023-02-24 820.00 847.00 813.00 841.00 0.0M
2023-02-22 850.00 850.00 808.00 817.00 0.0M
2023-02-21 825.00 858.00 817.00 858.00 0.0M
2023-02-20 819.00 828.00 810.00 816.00 0.0M
2023-02-17 834.00 834.00 799.00 806.00 0.1M
2023-02-16 783.00 842.00 771.00 834.00 0.2M
2023-02-15 883.00 883.00 764.00 770.00 0.4M
2023-02-14 742.00 742.00 724.00 733.00 0.0M
2023-02-13 739.00 742.00 730.00 742.00 0.0M
2023-02-10 739.00 743.00 731.00 734.00 0.0M
2023-02-09 736.00 743.00 735.00 742.00 0.0M
2023-02-08 732.00 742.00 730.00 736.00 0.0M
2023-02-07 723.00 732.00 722.00 732.00 0.0M
2023-02-06 716.00 725.00 712.00 722.00 0.0M
2023-02-03 720.00 724.00 715.00 715.00 0.0M
2023-02-02 722.00 727.00 720.00 720.00 0.0M
2023-02-01 717.00 725.00 707.00 716.00 0.0M
2023-01-31 723.00 723.00 710.00 718.00 0.0M
2023-01-30 730.00 731.00 713.00 723.00 0.0M
2023-01-27 728.00 730.00 720.00 730.00 0.0M
2023-01-26 731.00 731.00 715.00 722.00 0.0M
2023-01-25 720.00 731.00 717.00 731.00 0.0M
2023-01-24 707.00 715.00 702.00 708.00 0.0M
2023-01-23 695.00 711.00 695.00 707.00 0.0M
2023-01-20 680.00 695.00 680.00 690.00 0.0M
2023-01-19 681.00 695.00 681.00 689.00 0.0M
2023-01-18 680.00 693.00 680.00 690.00 0.0M
2023-01-17 685.00 685.00 680.00 680.00 0.0M
2023-01-16 684.00 689.00 672.00 689.00 0.0M
2023-01-13 685.00 689.00 681.00 684.00 0.0M
2023-01-12 682.00 693.00 680.00 685.00 0.0M
2023-01-11 679.00 689.00 679.00 681.00 0.0M
2023-01-10 675.00 694.00 675.00 682.00 0.0M
2023-01-06 673.00 681.00 673.00 680.00 0.0M
2023-01-05 692.00 692.00 675.00 678.00 0.0M
2023-01-04 700.00 700.00 675.00 682.00 0.0M