西科姆

9735
🏛️ 日本 →
5,423.00
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
09:00 5,542.00 5,542.00 5,517.00 5,540.00 59.8K
09:05 5,539.00 5,547.00 5,530.00 5,533.00 19.3K
09:10 5,533.00 5,541.00 5,530.00 5,538.00 9.2K
09:15 5,541.00 5,547.00 5,536.00 5,546.00 10.8K
09:20 5,544.00 5,555.00 5,544.00 5,555.00 7.6K
09:25 5,552.00 5,562.00 5,551.00 5,561.00 6.3K
09:30 5,563.00 5,563.00 5,551.00 5,560.00 6.4K
09:35 5,563.00 5,571.00 5,563.00 5,568.00 6.1K
09:40 5,569.00 5,574.00 5,569.00 5,574.00 3.3K
09:45 5,571.00 5,578.00 5,567.00 5,574.00 10.0K
09:50 5,573.00 5,576.00 5,563.00 5,568.00 12.9K
09:55 5,568.00 5,569.00 5,565.00 5,568.00 3.9K
10:00 5,567.00 5,576.00 5,567.00 5,574.00 4.2K
10:05 5,576.00 5,583.00 5,576.00 5,582.00 3.0K
10:10 5,582.00 5,584.00 5,580.00 5,582.00 2.9K
10:15 5,583.00 5,587.00 5,581.00 5,585.00 3.5K
10:20 5,585.00 5,594.00 5,580.00 5,594.00 4.3K
10:25 5,592.00 5,592.00 5,585.00 5,585.00 2.6K
10:30 5,583.00 5,589.00 5,583.00 5,589.00 1.8K
10:35 5,589.00 5,596.00 5,589.00 5,595.00 1.8K
10:40 5,594.00 5,594.00 5,589.00 5,593.00 4.3K
10:45 5,594.00 5,595.00 5,591.00 5,593.00 4.2K
10:50 5,593.00 5,598.00 5,593.00 5,597.00 2.7K
10:55 5,598.00 5,599.00 5,588.00 5,588.00 4.4K
11:00 5,587.00 5,591.00 5,587.00 5,589.00 3.3K
11:05 5,590.00 5,599.00 5,590.00 5,596.00 4.1K
11:10 5,597.00 5,600.00 5,595.00 5,600.00 2.9K
11:15 5,601.00 5,602.00 5,598.00 5,601.00 2.6K
11:20 5,599.00 5,599.00 5,595.00 5,595.00 4.8K
11:25 5,594.00 5,595.00 5,589.00 5,589.00 4.9K
11:30 5,589.00 5,589.00 5,589.00 5,589.00 0.3K
12:30 5,572.00 5,598.00 5,572.00 5,598.00 23.0K
12:35 5,599.00 5,599.00 5,592.00 5,592.00 6.8K
12:40 5,587.00 5,592.00 5,583.00 5,583.00 6.8K
12:45 5,585.00 5,587.00 5,583.00 5,587.00 2.2K
12:50 5,586.00 5,589.00 5,579.00 5,580.00 4.9K
12:55 5,580.00 5,580.00 5,578.00 5,580.00 2.1K
13:00 5,578.00 5,578.00 5,566.00 5,572.00 11.9K
13:05 5,569.00 5,573.00 5,568.00 5,570.00 3.6K
13:10 5,570.00 5,576.00 5,570.00 5,576.00 3.3K
13:15 5,577.00 5,579.00 5,574.00 5,574.00 3.4K
13:20 5,576.00 5,576.00 5,570.00 5,570.00 2.2K
13:25 5,570.00 5,575.00 5,567.00 5,573.00 6.2K
13:30 5,575.00 5,575.00 5,568.00 5,568.00 8.1K
13:35 5,570.00 5,571.00 5,568.00 5,569.00 2.0K
13:40 5,574.00 5,574.00 5,570.00 5,570.00 1.2K
13:45 5,570.00 5,570.00 5,559.00 5,559.00 7.7K
13:50 5,559.00 5,561.00 5,558.00 5,558.00 4.7K
13:55 5,559.00 5,560.00 5,559.00 5,559.00 3.5K
14:00 5,559.00 5,563.00 5,559.00 5,563.00 3.0K
14:05 5,563.00 5,564.00 5,561.00 5,561.00 1.5K
14:10 5,561.00 5,564.00 5,561.00 5,564.00 2.8K
14:15 5,563.00 5,563.00 5,558.00 5,558.00 2.3K
14:20 5,558.00 5,559.00 5,555.00 5,555.00 1.9K
14:25 5,554.00 5,556.00 5,554.00 5,556.00 3.2K
14:30 5,557.00 5,557.00 5,552.00 5,552.00 6.6K
14:35 5,553.00 5,553.00 5,548.00 5,550.00 2.3K
14:40 5,550.00 5,554.00 5,550.00 5,552.00 4.4K
14:45 5,553.00 5,558.00 5,553.00 5,556.00 5.8K
14:50 5,556.00 5,560.00 5,552.00 5,560.00 10.7K
14:55 5,560.00 5,563.00 5,560.00 5,560.00 4.7K
15:00 5,560.00 5,564.00 5,560.00 5,562.00 6.1K
15:05 5,563.00 5,564.00 5,561.00 5,564.00 8.6K
15:10 5,562.00 5,563.00 5,559.00 5,561.00 13.8K
15:15 5,559.00 5,569.00 5,557.00 5,568.00 14.3K
15:20 5,571.00 5,578.00 5,567.00 5,568.00 31.6K
15:30 5,566.00 5,566.00 5,566.00 5,566.00 856.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5,534.00 5,535.00 5,399.00 5,423.00 1.2M
2025-09-26 5,551.00 5,602.00 5,517.00 5,566.00 1.3M
2025-09-25 5,620.00 5,624.00 5,526.00 5,544.00 1.2M
2025-09-24 5,625.00 5,641.00 5,511.00 5,554.00 1.0M
2025-09-22 5,572.00 5,603.00 5,540.00 5,549.00 1.0M
2025-09-19 5,646.00 5,707.00 5,557.00 5,579.00 2.1M
2025-09-18 5,675.00 5,695.00 5,606.00 5,673.00 1.1M
2025-09-17 5,673.00 5,704.00 5,645.00 5,651.00 1.0M
2025-09-16 5,594.00 5,734.00 5,594.00 5,693.00 1.3M
2025-09-12 5,633.00 5,634.00 5,532.00 5,541.00 1.7M
2025-09-11 5,494.00 5,588.00 5,490.00 5,560.00 0.8M
2025-09-10 5,522.00 5,547.00 5,494.00 5,547.00 1.1M
2025-09-09 5,551.00 5,592.00 5,507.00 5,516.00 0.9M
2025-09-08 5,568.00 5,614.00 5,551.00 5,551.00 0.9M
2025-09-05 5,535.00 5,591.00 5,528.00 5,536.00 0.7M
2025-09-04 5,515.00 5,560.00 5,495.00 5,540.00 0.7M
2025-09-03 5,491.00 5,539.00 5,481.00 5,519.00 1.0M
2025-09-02 5,507.00 5,540.00 5,490.00 5,501.00 0.8M
2025-09-01 5,448.00 5,523.00 5,448.00 5,496.00 0.8M
2025-08-29 5,466.00 5,516.00 5,448.00 5,448.00 1.0M
2025-08-28 5,469.00 5,495.00 5,430.00 5,482.00 1.0M
2025-08-27 5,428.00 5,505.00 5,428.00 5,478.00 0.9M
2025-08-26 5,473.00 5,516.00 5,450.00 5,450.00 1.4M
2025-08-25 5,621.00 5,631.00 5,440.00 5,485.00 1.0M
2025-08-22 5,680.00 5,704.00 5,623.00 5,640.00 0.8M
2025-08-21 5,779.00 5,782.00 5,722.00 5,722.00 0.6M
2025-08-20 5,786.00 5,809.00 5,724.00 5,795.00 1.1M
2025-08-19 5,760.00 5,791.00 5,727.00 5,739.00 1.0M
2025-08-18 5,743.00 5,801.00 5,740.00 5,760.00 0.8M
2025-08-15 5,791.00 5,823.00 5,717.00 5,753.00 1.0M
2025-08-14 5,802.00 5,837.00 5,742.00 5,758.00 0.8M
2025-08-13 5,819.00 5,884.00 5,811.00 5,837.00 1.2M
2025-08-12 5,700.00 5,895.00 5,677.00 5,809.00 1.6M
2025-08-08 5,788.00 5,842.00 5,763.00 5,792.00 1.5M
2025-08-07 5,750.00 5,785.00 5,738.00 5,750.00 0.9M
2025-08-06 5,631.00 5,783.00 5,622.00 5,737.00 1.0M
2025-08-05 5,574.00 5,629.00 5,558.00 5,620.00 0.9M
2025-08-04 5,520.00 5,585.00 5,487.00 5,574.00 0.7M
2025-08-01 5,446.00 5,590.00 5,417.00 5,569.00 0.9M
2025-07-31 5,441.00 5,448.00 5,411.00 5,416.00 0.8M
2025-07-30 5,390.00 5,407.00 5,362.00 5,407.00 0.5M
2025-07-29 5,358.00 5,398.00 5,352.00 5,396.00 0.7M
2025-07-28 5,430.00 5,447.00 5,400.00 5,415.00 0.6M
2025-07-25 5,500.00 5,526.00 5,400.00 5,400.00 0.7M
2025-07-24 5,400.00 5,459.00 5,356.00 5,441.00 1.0M
2025-07-23 5,289.00 5,397.00 5,284.00 5,350.00 1.3M
2025-07-22 5,328.00 5,350.00 5,260.00 5,283.00 0.7M
2025-07-18 5,367.00 5,368.00 5,338.00 5,355.00 0.6M
2025-07-17 5,228.00 5,328.00 5,220.00 5,314.00 0.7M
2025-07-16 5,210.00 5,258.00 5,193.00 5,249.00 0.7M
2025-07-15 5,279.00 5,288.00 5,216.00 5,218.00 0.7M
2025-07-14 5,249.00 5,280.00 5,233.00 5,259.00 0.6M
2025-07-11 5,291.00 5,348.00 5,238.00 5,256.00 1.0M
2025-07-10 5,258.00 5,270.00 5,202.00 5,215.00 1.4M
2025-07-09 5,235.00 5,274.00 5,205.00 5,274.00 0.8M
2025-07-08 5,245.00 5,302.00 5,229.00 5,233.00 1.3M
2025-07-07 5,253.00 5,309.00 5,244.00 5,245.00 0.6M
2025-07-04 5,212.00 5,255.00 5,195.00 5,252.00 0.8M
2025-07-03 5,224.00 5,292.00 5,209.00 5,213.00 1.6M
2025-07-02 5,267.00 5,313.00 5,246.00 5,264.00 1.2M
2025-07-01 5,212.00 5,265.00 5,183.00 5,238.00 1.2M
2025-06-30 5,167.00 5,185.00 5,141.00 5,183.00 1.5M
2025-06-27 5,180.00 5,190.00 5,137.00 5,153.00 1.0M
2025-06-26 5,240.00 5,272.00 5,180.00 5,180.00 1.1M
2025-06-25 5,297.00 5,314.00 5,215.00 5,239.00 0.9M
2025-06-24 5,419.00 5,419.00 5,320.00 5,339.00 0.7M
2025-06-23 5,350.00 5,370.00 5,335.00 5,350.00 0.8M
2025-06-20 5,388.00 5,388.00 5,313.00 5,313.00 1.7M
2025-06-19 5,411.00 5,420.00 5,362.00 5,396.00 0.7M
2025-06-18 5,443.00 5,475.00 5,420.00 5,433.00 0.8M
2025-06-17 5,413.00 5,480.00 5,411.00 5,451.00 0.7M
2025-06-16 5,413.00 5,426.00 5,360.00 5,415.00 0.9M
2025-06-13 5,342.00 5,352.00 5,271.00 5,352.00 1.6M
2025-06-12 5,333.00 5,365.00 5,315.00 5,356.00 0.8M
2025-06-11 5,388.00 5,399.00 5,336.00 5,359.00 0.8M
2025-06-10 5,311.00 5,342.00 5,303.00 5,342.00 0.8M
2025-06-09 5,297.00 5,331.00 5,285.00 5,311.00 0.7M
2025-06-06 5,288.00 5,330.00 5,250.00 5,272.00 0.9M
2025-06-05 5,281.00 5,318.00 5,271.00 5,288.00 0.9M
2025-06-04 5,267.00 5,312.00 5,265.00 5,281.00 0.8M
2025-06-03 5,306.00 5,320.00 5,262.00 5,290.00 1.2M
2025-06-02 5,305.00 5,365.00 5,287.00 5,318.00 1.1M
2025-05-30 5,410.00 5,436.00 5,268.00 5,268.00 2.9M
2025-05-29 5,390.00 5,443.00 5,355.00 5,421.00 0.9M
2025-05-28 5,390.00 5,410.00 5,354.00 5,374.00 0.9M
2025-05-27 5,355.00 5,405.00 5,330.00 5,334.00 1.1M
2025-05-26 5,336.00 5,417.00 5,336.00 5,388.00 0.8M
2025-05-23 5,315.00 5,349.00 5,302.00 5,336.00 1.0M
2025-05-22 5,382.00 5,429.00 5,317.00 5,338.00 1.2M
2025-05-21 5,414.00 5,450.00 5,378.00 5,401.00 1.1M
2025-05-20 5,444.00 5,472.00 5,342.00 5,378.00 1.2M
2025-05-19 5,367.00 5,400.00 5,347.00 5,395.00 0.8M
2025-05-16 5,320.00 5,361.00 5,257.00 5,355.00 0.9M
2025-05-15 5,234.00 5,311.00 5,234.00 5,260.00 1.1M
2025-05-14 5,182.00 5,235.00 5,136.00 5,213.00 1.7M
2025-05-13 5,374.00 5,432.00 5,239.00 5,239.00 1.9M
2025-05-12 5,606.00 5,608.00 5,382.00 5,474.00 1.3M
2025-05-09 5,500.00 5,544.00 5,418.00 5,543.00 1.7M
2025-05-08 5,381.00 5,449.00 5,342.00 5,449.00 0.7M
2025-05-07 5,395.00 5,441.00 5,368.00 5,369.00 1.2M
2025-05-02 5,305.00 5,394.00 5,290.00 5,380.00 1.0M
2025-05-01 5,287.00 5,340.00 5,259.00 5,308.00 0.8M
2025-04-30 5,250.00 5,266.00 5,192.00 5,248.00 1.1M
2025-04-28 5,125.00 5,229.00 5,118.00 5,218.00 0.7M
2025-04-25 5,180.00 5,190.00 5,125.00 5,145.00 0.9M
2025-04-24 5,300.00 5,328.00 5,170.00 5,170.00 1.0M
2025-04-23 5,427.00 5,450.00 5,327.00 5,327.00 1.1M
2025-04-22 5,274.00 5,351.00 5,238.00 5,327.00 0.9M
2025-04-21 5,222.00 5,265.00 5,190.00 5,248.00 0.5M
2025-04-18 5,201.00 5,279.00 5,179.00 5,264.00 0.4M
2025-04-17 5,181.00 5,228.00 5,156.00 5,202.00 0.6M
2025-04-16 5,114.00 5,188.00 5,108.00 5,182.00 0.8M
2025-04-15 5,101.00 5,162.00 5,058.00 5,079.00 0.8M
2025-04-14 5,024.00 5,103.00 5,005.00 5,066.00 1.2M
2025-04-11 4,918.00 5,039.00 4,918.00 4,973.00 1.7M
2025-04-10 5,150.00 5,189.00 4,997.00 5,188.00 1.8M
2025-04-09 4,959.00 5,081.00 4,959.00 4,980.00 1.5M
2025-04-08 5,138.00 5,170.00 5,024.00 5,038.00 2.0M
2025-04-07 5,177.00 5,200.00 5,006.00 5,038.00 2.4M
2025-04-04 5,033.00 5,219.00 4,967.00 5,178.00 1.8M
2025-04-03 4,855.00 4,974.00 4,850.00 4,963.00 1.2M
2025-04-02 5,100.00 5,106.00 4,996.00 5,025.00 0.9M
2025-04-01 5,150.00 5,166.00 5,054.00 5,090.00 0.8M
2025-03-31 5,145.00 5,153.00 5,063.00 5,087.00 1.4M
2025-03-28 5,215.00 5,250.00 5,204.00 5,232.00 1.2M
2025-03-27 5,274.00 5,309.00 5,247.00 5,283.00 1.1M
2025-03-26 5,280.00 5,308.00 5,240.00 5,255.00 1.3M
2025-03-25 5,157.00 5,255.00 5,150.00 5,229.00 0.9M
2025-03-24 5,239.00 5,243.00 5,128.00 5,161.00 0.8M
2025-03-21 5,235.00 5,305.00 5,212.00 5,246.00 1.5M
2025-03-19 5,245.00 5,321.00 5,236.00 5,290.00 0.7M
2025-03-18 5,276.00 5,327.00 5,227.00 5,269.00 0.9M
2025-03-17 5,216.00 5,243.00 5,197.00 5,209.00 0.8M
2025-03-14 5,127.00 5,217.00 5,120.00 5,160.00 1.6M
2025-03-13 5,207.00 5,254.00 5,143.00 5,170.00 1.0M
2025-03-12 5,212.00 5,271.00 5,193.00 5,260.00 0.8M
2025-03-11 5,240.00 5,254.00 5,141.00 5,204.00 1.1M
2025-03-10 5,184.00 5,268.00 5,142.00 5,256.00 0.8M
2025-03-07 5,141.00 5,190.00 5,099.00 5,148.00 0.9M
2025-03-06 5,259.00 5,259.00 5,183.00 5,201.00 0.9M
2025-03-05 5,248.00 5,270.00 5,201.00 5,257.00 0.8M
2025-03-04 5,240.00 5,277.00 5,178.00 5,227.00 0.8M
2025-03-03 5,200.00 5,238.00 5,156.00 5,213.00 0.6M
2025-02-28 5,141.00 5,183.00 5,038.00 5,147.00 1.4M
2025-02-27 5,127.00 5,186.00 5,114.00 5,154.00 0.6M
2025-02-26 5,101.00 5,128.00 5,067.00 5,128.00 0.9M
2025-02-25 5,086.00 5,118.00 5,035.00 5,117.00 0.7M
2025-02-21 5,118.00 5,142.00 5,056.00 5,083.00 0.6M
2025-02-20 5,127.00 5,142.00 5,071.00 5,106.00 0.8M
2025-02-19 5,142.00 5,168.00 5,109.00 5,128.00 0.4M
2025-02-18 5,145.00 5,176.00 5,118.00 5,166.00 0.6M
2025-02-17 5,185.00 5,242.00 5,130.00 5,146.00 0.8M
2025-02-14 5,185.00 5,222.00 5,126.00 5,222.00 1.1M
2025-02-13 5,247.00 5,279.00 5,145.00 5,233.00 1.1M
2025-02-12 5,364.00 5,371.00 5,220.00 5,246.00 1.2M
2025-02-10 5,161.00 5,197.00 5,151.00 5,151.00 0.5M
2025-02-07 5,206.00 5,227.00 5,155.00 5,172.00 0.5M
2025-02-06 5,125.00 5,201.00 5,123.00 5,194.00 0.6M
2025-02-05 5,089.00 5,157.00 5,089.00 5,142.00 0.7M
2025-02-04 5,221.00 5,225.00 5,072.00 5,072.00 0.8M
2025-02-03 5,141.00 5,183.00 5,115.00 5,166.00 0.9M
2025-01-31 5,243.00 5,274.00 5,215.00 5,233.00 0.8M
2025-01-30 5,244.00 5,304.00 5,225.00 5,289.00 0.6M
2025-01-29 5,320.00 5,320.00 5,238.00 5,266.00 0.8M
2025-01-28 5,319.00 5,362.00 5,292.00 5,309.00 0.7M
2025-01-27 5,299.00 5,322.00 5,270.00 5,294.00 0.6M
2025-01-24 5,255.00 5,280.00 5,195.00 5,199.00 0.5M
2025-01-23 5,120.00 5,219.00 5,104.00 5,205.00 0.8M
2025-01-22 5,142.00 5,176.00 5,133.00 5,175.00 0.7M
2025-01-21 5,145.00 5,150.00 5,083.00 5,143.00 0.6M
2025-01-20 5,148.00 5,173.00 5,122.00 5,145.00 0.4M
2025-01-17 5,145.00 5,171.00 5,116.00 5,159.00 0.6M
2025-01-16 5,232.00 5,260.00 5,182.00 5,183.00 0.8M
2025-01-15 5,224.00 5,245.00 5,151.00 5,163.00 0.8M
2025-01-14 5,155.00 5,264.00 5,123.00 5,143.00 1.0M
2025-01-10 5,229.00 5,273.00 5,155.00 5,155.00 1.3M
2025-01-09 5,203.00 5,216.00 5,160.00 5,203.00 0.8M
2025-01-08 5,233.00 5,266.00 5,171.00 5,216.00 0.8M
2025-01-07 5,231.00 5,304.00 5,208.00 5,270.00 0.6M
2025-01-06 5,327.00 5,386.00 5,216.00 5,237.00 1.0M