Rise Inc

8836
🏛️ 日本 →
38.00
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
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 18.00 18.00 17.00 18.00 0.0M
2023-12-28 18.00 18.00 17.00 17.00 0.1M
2023-12-27 17.00 18.00 17.00 17.00 0.2M
2023-12-26 18.00 18.00 17.00 17.00 0.2M
2023-12-25 17.00 18.00 17.00 18.00 0.1M
2023-12-22 18.00 18.00 17.00 17.00 0.4M
2023-12-21 18.00 19.00 18.00 18.00 0.0M
2023-12-20 18.00 19.00 17.00 19.00 0.1M
2023-12-19 19.00 19.00 18.00 18.00 0.1M
2023-12-18 17.00 19.00 17.00 19.00 0.3M
2023-12-15 18.00 18.00 17.00 17.00 0.1M
2023-12-14 17.00 18.00 17.00 17.00 0.1M
2023-12-13 18.00 18.00 17.00 17.00 0.0M
2023-12-12 18.00 18.00 17.00 17.00 0.1M
2023-12-11 18.00 19.00 18.00 19.00 0.1M
2023-12-08 18.00 19.00 18.00 18.00 0.0M
2023-12-07 18.00 19.00 18.00 18.00 0.0M
2023-12-06 18.00 19.00 18.00 18.00 0.1M
2023-12-05 19.00 19.00 18.00 18.00 0.0M
2023-12-04 19.00 19.00 18.00 18.00 0.0M
2023-12-01 18.00 19.00 18.00 19.00 0.0M
2023-11-30 18.00 19.00 18.00 18.00 0.0M
2023-11-29 18.00 19.00 18.00 18.00 0.0M
2023-11-28 18.00 19.00 18.00 18.00 0.1M
2023-11-27 18.00 19.00 18.00 18.00 0.1M
2023-11-24 18.00 20.00 17.00 17.00 1.0M
2023-11-22 18.00 18.00 17.00 17.00 0.0M
2023-11-21 17.00 18.00 17.00 18.00 0.0M
2023-11-20 18.00 18.00 17.00 18.00 0.2M
2023-11-17 18.00 18.00 17.00 18.00 0.0M
2023-11-16 17.00 18.00 17.00 17.00 0.3M
2023-11-15 18.00 19.00 17.00 18.00 0.4M
2023-11-14 19.00 19.00 18.00 18.00 0.1M
2023-11-13 18.00 19.00 18.00 18.00 0.0M
2023-11-10 18.00 19.00 18.00 19.00 0.0M
2023-11-09 19.00 19.00 18.00 18.00 0.0M
2023-11-08 18.00 19.00 18.00 18.00 0.0M
2023-11-07 19.00 19.00 18.00 18.00 0.0M
2023-11-06 19.00 19.00 18.00 18.00 0.0M
2023-11-02 19.00 19.00 18.00 18.00 0.0M
2023-11-01 19.00 20.00 18.00 18.00 0.1M
2023-10-31 19.00 20.00 19.00 19.00 0.1M
2023-10-30 19.00 20.00 19.00 20.00 0.0M
2023-10-27 19.00 20.00 19.00 19.00 0.0M
2023-10-26 19.00 20.00 19.00 19.00 0.0M
2023-10-25 19.00 19.00 19.00 19.00 0.0M
2023-10-24 19.00 19.00 19.00 19.00 0.0M
2023-10-23 20.00 20.00 19.00 19.00 0.0M
2023-10-20 20.00 20.00 19.00 19.00 0.0M
2023-10-19 20.00 20.00 19.00 20.00 0.0M
2023-10-18 20.00 20.00 19.00 19.00 0.0M
2023-10-17 19.00 20.00 19.00 19.00 0.0M
2023-10-16 20.00 20.00 19.00 19.00 0.0M
2023-10-13 20.00 20.00 19.00 20.00 0.0M
2023-10-12 20.00 20.00 19.00 20.00 0.0M
2023-10-11 19.00 20.00 19.00 20.00 0.0M
2023-10-10 19.00 20.00 19.00 19.00 0.0M
2023-10-06 19.00 20.00 19.00 19.00 0.1M
2023-10-05 20.00 20.00 19.00 19.00 0.1M
2023-10-04 21.00 21.00 20.00 20.00 0.1M
2023-10-03 19.00 21.00 19.00 20.00 0.1M
2023-10-02 20.00 20.00 19.00 20.00 0.0M
2023-09-29 19.00 20.00 19.00 20.00 0.0M
2023-09-28 19.00 20.00 19.00 19.00 0.0M
2023-09-27 20.00 20.00 19.00 20.00 0.0M
2023-09-26 20.00 20.00 19.00 20.00 0.0M
2023-09-25 20.00 20.00 19.00 19.00 0.1M
2023-09-22 20.00 20.00 19.00 20.00 0.0M
2023-09-21 20.00 20.00 19.00 20.00 0.1M
2023-09-20 20.00 21.00 20.00 20.00 0.0M
2023-09-19 20.00 20.00 20.00 20.00 0.0M
2023-09-15 20.00 21.00 20.00 20.00 0.0M
2023-09-14 20.00 20.00 20.00 20.00 0.0M
2023-09-13 21.00 21.00 20.00 20.00 0.0M
2023-09-12 20.00 20.00 20.00 20.00 0.0M
2023-09-11 20.00 20.00 20.00 20.00 0.0M
2023-09-08 21.00 21.00 20.00 20.00 0.0M
2023-09-07 21.00 21.00 20.00 20.00 0.1M
2023-09-06 20.00 21.00 20.00 20.00 0.0M
2023-09-05 20.00 20.00 20.00 20.00 0.0M
2023-09-04 21.00 21.00 20.00 20.00 0.0M
2023-09-01 20.00 21.00 20.00 20.00 0.0M
2023-08-31 20.00 21.00 20.00 21.00 0.0M
2023-08-30 21.00 21.00 20.00 20.00 0.0M
2023-08-29 21.00 21.00 20.00 21.00 0.0M
2023-08-28 20.00 20.00 20.00 20.00 0.0M
2023-08-25 20.00 21.00 20.00 20.00 0.0M
2023-08-24 20.00 21.00 20.00 20.00 0.0M
2023-08-23 21.00 21.00 20.00 20.00 0.0M
2023-08-22 21.00 21.00 20.00 20.00 0.0M
2023-08-21 20.00 21.00 20.00 20.00 0.0M
2023-08-18 20.00 21.00 20.00 21.00 0.0M
2023-08-17 21.00 21.00 20.00 21.00 0.0M
2023-08-16 21.00 21.00 21.00 21.00 0.0M
2023-08-15 21.00 22.00 21.00 21.00 0.1M
2023-08-14 21.00 21.00 21.00 21.00 0.0M
2023-08-10 21.00 22.00 21.00 21.00 0.0M
2023-08-09 21.00 21.00 21.00 21.00 0.0M
2023-08-08 21.00 22.00 21.00 22.00 0.0M
2023-08-07 21.00 21.00 21.00 21.00 0.0M
2023-08-04 21.00 22.00 21.00 21.00 0.0M
2023-08-03 21.00 22.00 21.00 22.00 0.0M
2023-08-02 22.00 22.00 21.00 21.00 0.0M
2023-08-01 21.00 22.00 21.00 22.00 0.0M
2023-07-31 22.00 22.00 21.00 21.00 0.0M
2023-07-28 22.00 22.00 21.00 22.00 0.1M
2023-07-27 21.00 22.00 21.00 22.00 0.0M
2023-07-26 21.00 22.00 21.00 22.00 0.0M
2023-07-25 21.00 21.00 21.00 21.00 0.0M
2023-07-24 21.00 21.00 21.00 21.00 0.0M
2023-07-21 21.00 22.00 21.00 22.00 0.1M
2023-07-20 22.00 22.00 21.00 21.00 0.0M
2023-07-19 22.00 22.00 21.00 22.00 0.2M
2023-07-18 21.00 22.00 21.00 22.00 0.1M
2023-07-14 21.00 22.00 21.00 22.00 0.1M
2023-07-13 22.00 22.00 21.00 21.00 0.0M
2023-07-12 21.00 22.00 21.00 21.00 0.0M
2023-07-11 22.00 22.00 21.00 21.00 0.1M
2023-07-10 21.00 22.00 21.00 21.00 0.0M
2023-07-07 22.00 22.00 21.00 21.00 0.0M
2023-07-06 21.00 22.00 21.00 21.00 0.0M
2023-07-05 21.00 21.00 21.00 21.00 0.0M
2023-07-04 21.00 22.00 21.00 21.00 0.0M
2023-07-03 22.00 22.00 21.00 21.00 0.1M
2023-06-30 22.00 22.00 21.00 22.00 0.0M
2023-06-29 21.00 21.00 21.00 21.00 0.0M
2023-06-28 21.00 21.00 21.00 21.00 0.0M
2023-06-27 22.00 22.00 21.00 22.00 0.0M
2023-06-26 22.00 22.00 21.00 22.00 0.1M
2023-06-23 22.00 22.00 21.00 22.00 0.1M
2023-06-22 21.00 23.00 21.00 22.00 0.3M
2023-06-21 21.00 22.00 21.00 21.00 0.0M
2023-06-20 21.00 22.00 21.00 22.00 0.0M
2023-06-19 21.00 22.00 21.00 21.00 0.0M
2023-06-16 21.00 22.00 21.00 21.00 0.1M
2023-06-15 22.00 22.00 21.00 22.00 0.0M
2023-06-14 22.00 22.00 21.00 21.00 0.0M
2023-06-13 22.00 22.00 21.00 22.00 0.0M
2023-06-12 22.00 22.00 21.00 22.00 0.0M
2023-06-09 21.00 22.00 21.00 21.00 0.0M
2023-06-08 21.00 22.00 21.00 21.00 0.0M
2023-06-07 21.00 22.00 21.00 21.00 0.0M
2023-06-06 22.00 22.00 21.00 21.00 0.0M
2023-06-05 22.00 22.00 21.00 22.00 0.0M
2023-06-02 22.00 22.00 21.00 22.00 0.0M
2023-06-01 22.00 22.00 21.00 22.00 0.1M
2023-05-31 22.00 22.00 21.00 21.00 0.0M
2023-05-30 22.00 22.00 21.00 22.00 0.1M
2023-05-29 22.00 22.00 21.00 22.00 0.0M
2023-05-26 22.00 22.00 21.00 22.00 0.1M
2023-05-25 22.00 22.00 21.00 21.00 0.0M
2023-05-24 22.00 22.00 21.00 21.00 0.0M
2023-05-23 21.00 22.00 21.00 22.00 0.0M
2023-05-22 22.00 22.00 21.00 22.00 0.0M
2023-05-19 21.00 22.00 21.00 22.00 0.0M
2023-05-18 21.00 22.00 21.00 21.00 0.1M
2023-05-17 21.00 22.00 21.00 21.00 0.3M
2023-05-16 21.00 22.00 21.00 21.00 0.0M
2023-05-15 21.00 22.00 21.00 21.00 0.1M
2023-05-12 21.00 21.00 20.00 20.00 0.0M
2023-05-11 21.00 22.00 21.00 21.00 0.0M
2023-05-10 22.00 22.00 21.00 21.00 0.0M
2023-05-09 21.00 22.00 21.00 21.00 0.0M
2023-05-08 21.00 22.00 21.00 21.00 0.0M
2023-05-02 21.00 22.00 21.00 22.00 0.0M
2023-05-01 21.00 22.00 21.00 22.00 0.0M
2023-04-28 21.00 22.00 21.00 21.00 0.0M
2023-04-27 21.00 22.00 21.00 21.00 0.0M
2023-04-26 21.00 21.00 21.00 21.00 0.0M
2023-04-25 22.00 22.00 21.00 22.00 0.0M
2023-04-24 21.00 21.00 21.00 21.00 0.0M
2023-04-21 21.00 21.00 21.00 21.00 0.0M
2023-04-20 21.00 21.00 20.00 21.00 0.1M
2023-04-19 21.00 21.00 21.00 21.00 0.0M
2023-04-18 21.00 21.00 21.00 21.00 0.0M
2023-04-17 21.00 22.00 21.00 21.00 0.0M
2023-04-14 21.00 22.00 21.00 21.00 0.0M
2023-04-13 21.00 22.00 21.00 21.00 0.0M
2023-04-12 21.00 21.00 21.00 21.00 0.0M
2023-04-11 21.00 21.00 21.00 21.00 0.0M
2023-04-10 21.00 21.00 21.00 21.00 0.0M
2023-04-07 21.00 21.00 21.00 21.00 0.0M
2023-04-06 21.00 22.00 21.00 21.00 0.0M
2023-04-05 22.00 22.00 21.00 22.00 0.0M
2023-04-04 22.00 22.00 21.00 22.00 0.0M
2023-04-03 22.00 22.00 21.00 22.00 0.0M
2023-03-31 22.00 22.00 21.00 22.00 0.0M
2023-03-30 21.00 22.00 21.00 22.00 0.0M
2023-03-29 21.00 22.00 21.00 21.00 0.0M
2023-03-28 22.00 22.00 21.00 22.00 0.0M
2023-03-27 21.00 22.00 21.00 22.00 0.0M
2023-03-24 21.00 22.00 21.00 21.00 0.1M
2023-03-23 22.00 22.00 21.00 22.00 0.0M
2023-03-22 22.00 23.00 21.00 22.00 0.1M
2023-03-20 22.00 22.00 21.00 22.00 0.1M
2023-03-17 22.00 22.00 22.00 22.00 0.0M
2023-03-16 22.00 22.00 21.00 21.00 0.1M
2023-03-15 22.00 22.00 22.00 22.00 0.0M
2023-03-14 23.00 23.00 22.00 22.00 0.2M
2023-03-13 23.00 23.00 22.00 23.00 0.0M
2023-03-10 22.00 23.00 22.00 23.00 0.1M
2023-03-09 23.00 23.00 22.00 23.00 0.1M
2023-03-08 22.00 23.00 22.00 22.00 0.5M
2023-03-07 22.00 23.00 22.00 22.00 0.1M
2023-03-06 22.00 23.00 22.00 22.00 0.0M
2023-03-03 22.00 23.00 21.00 22.00 0.1M
2023-03-02 23.00 23.00 22.00 22.00 0.2M
2023-03-01 22.00 23.00 22.00 23.00 0.3M
2023-02-28 23.00 23.00 22.00 23.00 0.1M
2023-02-27 23.00 23.00 22.00 23.00 0.1M
2023-02-24 23.00 23.00 22.00 23.00 0.3M
2023-02-22 23.00 23.00 22.00 23.00 0.0M
2023-02-21 21.00 23.00 21.00 22.00 0.9M
2023-02-20 21.00 22.00 21.00 21.00 0.0M
2023-02-17 21.00 22.00 21.00 21.00 0.2M
2023-02-16 22.00 23.00 22.00 22.00 0.4M
2023-02-15 21.00 23.00 20.00 22.00 1.1M
2023-02-14 20.00 21.00 20.00 20.00 0.0M
2023-02-13 20.00 21.00 19.00 21.00 0.1M
2023-02-10 20.00 21.00 20.00 20.00 0.1M
2023-02-09 20.00 21.00 19.00 20.00 0.8M
2023-02-08 21.00 21.00 20.00 20.00 0.0M
2023-02-07 21.00 21.00 20.00 20.00 0.1M
2023-02-06 20.00 21.00 20.00 20.00 0.0M
2023-02-03 21.00 21.00 20.00 20.00 0.0M
2023-02-02 21.00 21.00 20.00 21.00 0.0M
2023-02-01 21.00 21.00 20.00 21.00 0.0M
2023-01-31 21.00 21.00 20.00 21.00 0.0M
2023-01-30 20.00 21.00 20.00 21.00 0.0M
2023-01-27 21.00 21.00 20.00 21.00 0.1M
2023-01-26 20.00 21.00 20.00 21.00 0.1M
2023-01-25 22.00 22.00 20.00 22.00 0.1M
2023-01-24 21.00 22.00 20.00 22.00 0.2M
2023-01-23 20.00 22.00 20.00 22.00 0.1M
2023-01-20 21.00 21.00 20.00 20.00 0.1M
2023-01-19 22.00 22.00 21.00 21.00 0.3M
2023-01-18 21.00 22.00 20.00 22.00 0.1M
2023-01-17 21.00 22.00 21.00 21.00 0.1M
2023-01-16 21.00 21.00 20.00 21.00 0.1M
2023-01-13 21.00 21.00 21.00 21.00 0.1M
2023-01-12 21.00 22.00 21.00 22.00 0.0M
2023-01-11 21.00 22.00 21.00 21.00 0.0M
2023-01-10 21.00 22.00 21.00 21.00 0.0M
2023-01-06 21.00 22.00 21.00 21.00 0.0M
2023-01-05 21.00 22.00 21.00 22.00 0.0M
2023-01-04 20.00 22.00 20.00 22.00 0.0M