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
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 5,075.00 5,107.50 5,040.00 5,077.50 1.0M
2023-12-28 5,057.50 5,105.00 5,057.50 5,090.00 0.5M
2023-12-27 5,075.00 5,127.50 5,057.50 5,095.00 0.9M
2023-12-26 5,065.00 5,065.00 5,017.50 5,035.00 0.5M
2023-12-25 5,075.00 5,082.50 5,035.00 5,035.00 0.3M
2023-12-22 5,022.50 5,060.00 5,005.00 5,037.50 0.7M
2023-12-21 5,070.00 5,085.00 4,993.00 5,010.00 0.9M
2023-12-20 5,050.00 5,160.00 5,040.00 5,095.00 1.3M
2023-12-19 4,980.00 5,047.50 4,941.50 5,045.00 1.2M
2023-12-18 5,062.50 5,077.50 4,989.50 5,020.00 1.1M
2023-12-15 5,080.00 5,097.50 5,025.00 5,062.50 1.6M
2023-12-14 5,152.50 5,180.00 5,065.00 5,130.00 0.9M
2023-12-13 5,217.50 5,232.50 5,122.50 5,150.00 1.0M
2023-12-12 5,257.50 5,277.50 5,225.00 5,247.50 0.7M
2023-12-11 5,180.00 5,250.00 5,155.00 5,245.00 0.8M
2023-12-08 5,125.00 5,140.00 5,092.50 5,127.50 1.4M
2023-12-07 5,200.00 5,222.50 5,140.00 5,165.00 1.1M
2023-12-06 5,117.50 5,247.50 5,102.50 5,240.00 0.8M
2023-12-05 5,130.00 5,155.00 5,105.00 5,140.00 1.0M
2023-12-04 5,120.00 5,162.50 5,107.50 5,157.50 0.8M
2023-12-01 5,190.00 5,220.00 5,152.50 5,170.00 0.9M
2023-11-30 5,137.50 5,160.00 5,090.00 5,147.50 3.3M
2023-11-29 5,190.00 5,202.50 5,117.50 5,162.50 1.2M
2023-11-28 5,235.00 5,260.00 5,212.50 5,217.50 1.3M
2023-11-27 5,327.50 5,340.00 5,182.50 5,225.00 0.9M
2023-11-24 5,285.00 5,337.50 5,285.00 5,310.00 1.1M
2023-11-22 5,252.50 5,390.00 5,245.00 5,285.00 0.9M
2023-11-21 5,300.00 5,310.00 5,185.00 5,252.50 1.3M
2023-11-20 5,277.50 5,342.50 5,255.00 5,300.00 0.9M
2023-11-17 5,275.00 5,312.50 5,232.50 5,297.50 0.8M
2023-11-16 5,240.00 5,277.50 5,215.00 5,230.00 0.9M
2023-11-15 5,282.50 5,325.00 5,252.50 5,295.00 1.0M
2023-11-14 5,425.00 5,425.00 5,260.00 5,265.00 1.0M
2023-11-13 5,330.00 5,430.00 5,295.00 5,397.50 1.2M
2023-11-10 5,297.50 5,385.00 5,192.50 5,292.50 2.4M
2023-11-09 5,105.00 5,180.00 5,100.00 5,147.50 0.8M
2023-11-08 5,167.50 5,175.00 5,060.00 5,105.00 0.9M
2023-11-07 5,267.50 5,275.00 5,122.50 5,135.00 1.4M
2023-11-06 5,307.50 5,330.00 5,260.00 5,290.00 1.3M
2023-11-02 5,357.50 5,405.00 5,267.50 5,270.00 1.0M
2023-11-01 5,277.50 5,350.00 5,272.50 5,305.00 1.1M
2023-10-31 5,130.00 5,245.00 5,125.00 5,225.00 1.2M
2023-10-30 5,085.00 5,117.50 5,077.50 5,117.50 0.8M
2023-10-27 5,052.50 5,157.50 5,052.50 5,112.50 0.9M
2023-10-26 5,065.00 5,090.00 4,997.50 5,065.00 1.0M
2023-10-25 5,075.00 5,127.50 5,060.00 5,095.00 0.7M
2023-10-24 5,065.00 5,092.50 5,025.00 5,067.50 1.1M
2023-10-23 5,045.00 5,077.50 5,045.00 5,055.00 0.7M
2023-10-20 5,000.00 5,090.00 4,993.50 5,045.00 0.9M
2023-10-19 5,042.50 5,100.00 5,035.00 5,065.00 0.9M
2023-10-18 5,095.00 5,120.00 5,060.00 5,085.00 0.9M
2023-10-17 5,105.00 5,117.50 5,057.50 5,095.00 0.7M
2023-10-16 5,075.00 5,080.00 5,022.50 5,045.00 0.8M
2023-10-13 5,147.50 5,182.50 5,087.50 5,107.50 1.2M
2023-10-12 5,162.50 5,235.00 5,157.50 5,215.00 1.3M
2023-10-11 5,202.50 5,207.50 5,140.00 5,150.00 1.2M
2023-10-10 5,097.50 5,220.00 5,097.50 5,190.00 1.1M
2023-10-06 4,996.00 5,082.50 4,995.50 5,040.00 0.9M
2023-10-05 4,937.50 5,037.50 4,932.50 5,037.50 1.3M
2023-10-04 4,985.00 5,017.50 4,924.00 4,936.50 1.8M
2023-10-03 5,017.50 5,062.50 4,996.00 5,035.00 1.5M
2023-10-02 5,107.50 5,160.00 5,035.00 5,042.50 1.5M
2023-09-29 5,135.00 5,140.00 4,966.50 5,070.00 2.4M
2023-09-28 5,087.50 5,142.50 5,050.00 5,115.00 1.7M
2023-09-27 5,115.00 5,155.00 5,082.50 5,142.50 1.6M
2023-09-26 5,197.50 5,232.50 5,167.50 5,210.00 1.0M
2023-09-25 5,177.50 5,237.50 5,177.50 5,190.00 0.8M
2023-09-22 5,115.00 5,200.00 5,107.50 5,175.00 1.3M
2023-09-21 5,100.00 5,142.50 5,085.00 5,125.00 1.2M
2023-09-20 5,185.00 5,207.50 5,125.00 5,142.50 1.1M
2023-09-19 5,210.00 5,232.50 5,167.50 5,192.50 1.2M
2023-09-15 5,177.50 5,242.50 5,165.00 5,195.00 1.7M
2023-09-14 5,112.50 5,120.00 5,042.50 5,102.50 1.8M
2023-09-13 5,157.50 5,222.50 5,135.00 5,140.00 1.0M
2023-09-12 5,097.50 5,157.50 5,097.50 5,137.50 1.0M
2023-09-11 5,110.00 5,132.50 5,095.00 5,095.00 1.0M
2023-09-08 5,097.50 5,117.50 5,035.00 5,057.50 1.5M
2023-09-07 5,110.00 5,145.00 5,102.50 5,107.50 1.0M
2023-09-06 5,110.00 5,117.50 5,075.00 5,100.00 1.1M
2023-09-05 5,150.00 5,157.50 5,102.50 5,115.00 0.9M
2023-09-04 5,082.50 5,175.00 5,077.50 5,147.50 0.9M
2023-09-01 5,065.00 5,130.00 5,052.50 5,080.00 1.3M
2023-08-31 5,095.00 5,140.00 5,070.00 5,097.50 1.5M
2023-08-30 5,085.00 5,130.00 5,032.50 5,057.50 1.0M
2023-08-29 5,125.00 5,130.00 5,070.00 5,097.50 1.1M
2023-08-28 5,092.50 5,145.00 5,070.00 5,120.00 0.8M
2023-08-25 5,097.50 5,115.00 5,015.00 5,025.00 1.4M
2023-08-24 5,117.50 5,197.50 5,115.00 5,150.00 1.1M
2023-08-23 5,075.00 5,140.00 5,062.50 5,107.50 1.0M
2023-08-22 5,027.50 5,075.00 5,017.50 5,075.00 1.0M
2023-08-21 4,990.00 5,080.00 4,988.50 5,045.00 1.1M
2023-08-18 4,943.00 4,997.50 4,942.50 4,976.00 0.9M
2023-08-17 5,022.50 5,055.00 4,928.50 4,951.00 1.5M
2023-08-16 5,005.00 5,105.00 5,005.00 5,045.00 1.0M
2023-08-15 4,970.50 5,045.00 4,970.00 5,015.00 0.9M
2023-08-14 4,969.00 5,035.00 4,953.50 4,970.00 1.6M
2023-08-10 4,881.00 5,192.50 4,860.00 5,170.00 2.4M
2023-08-09 4,790.00 4,814.50 4,760.50 4,806.00 1.0M
2023-08-08 4,767.50 4,787.50 4,752.00 4,782.00 0.8M
2023-08-07 4,664.00 4,754.50 4,657.00 4,730.50 0.7M
2023-08-04 4,699.50 4,699.50 4,662.00 4,690.00 0.7M
2023-08-03 4,706.00 4,712.50 4,665.50 4,678.50 1.1M
2023-08-02 4,750.50 4,770.00 4,712.50 4,729.50 1.0M
2023-08-01 4,766.50 4,810.50 4,760.50 4,798.00 0.8M
2023-07-31 4,709.50 4,798.50 4,692.50 4,766.50 1.7M
2023-07-28 4,616.00 4,682.50 4,556.00 4,655.00 1.3M
2023-07-27 4,625.50 4,697.50 4,619.00 4,691.00 1.0M
2023-07-26 4,589.50 4,624.00 4,565.00 4,616.00 0.7M
2023-07-25 4,610.00 4,610.00 4,578.50 4,597.50 0.9M
2023-07-24 4,639.00 4,661.00 4,614.50 4,634.00 1.0M
2023-07-21 4,598.00 4,612.00 4,554.50 4,591.00 0.9M
2023-07-20 4,681.50 4,693.50 4,589.50 4,607.00 0.8M
2023-07-19 4,696.00 4,717.00 4,663.00 4,680.00 0.7M
2023-07-18 4,641.50 4,668.00 4,615.00 4,649.50 1.0M
2023-07-14 4,622.50 4,704.50 4,622.50 4,633.00 1.4M
2023-07-13 4,623.50 4,674.00 4,605.00 4,648.00 0.6M
2023-07-12 4,709.00 4,717.50 4,620.00 4,629.50 0.9M
2023-07-11 4,725.50 4,726.50 4,670.50 4,686.50 0.7M
2023-07-10 4,754.00 4,756.00 4,680.00 4,701.00 1.4M
2023-07-07 4,741.00 4,804.00 4,722.50 4,734.50 2.0M
2023-07-06 4,774.00 4,792.00 4,742.50 4,780.50 1.4M
2023-07-05 4,745.00 4,794.50 4,733.00 4,761.50 1.1M
2023-07-04 4,834.50 4,868.00 4,760.00 4,769.50 1.0M
2023-07-03 4,900.50 4,921.50 4,876.00 4,876.00 0.6M
2023-06-30 4,829.00 4,875.00 4,827.50 4,869.50 1.6M
2023-06-29 4,924.50 4,940.50 4,865.50 4,885.50 1.3M
2023-06-28 4,856.50 4,927.00 4,845.00 4,919.00 1.3M
2023-06-27 4,872.50 4,886.50 4,833.50 4,871.00 1.2M
2023-06-26 4,837.50 4,882.00 4,775.00 4,856.00 1.2M
2023-06-23 4,863.50 4,882.50 4,800.50 4,829.00 1.1M
2023-06-22 4,849.50 4,894.00 4,837.50 4,878.00 0.7M
2023-06-21 4,790.50 4,848.00 4,772.50 4,834.00 1.0M
2023-06-20 4,809.50 4,813.50 4,772.50 4,809.50 1.4M
2023-06-19 4,828.50 4,845.00 4,784.50 4,813.00 1.0M
2023-06-16 4,772.50 4,812.50 4,751.50 4,799.00 2.1M
2023-06-15 4,827.50 4,844.00 4,805.00 4,806.00 0.9M
2023-06-14 4,809.50 4,850.50 4,798.00 4,828.50 1.8M
2023-06-13 4,750.00 4,799.50 4,737.00 4,783.50 1.4M
2023-06-12 4,780.00 4,796.50 4,736.00 4,745.00 1.7M
2023-06-09 4,734.00 4,817.50 4,716.50 4,788.50 3.1M
2023-06-08 4,684.00 4,690.50 4,637.00 4,659.00 1.3M
2023-06-07 4,685.00 4,744.00 4,661.00 4,661.00 2.0M
2023-06-06 4,643.00 4,698.50 4,620.00 4,693.50 1.2M
2023-06-05 4,628.50 4,662.00 4,620.50 4,656.50 1.8M
2023-06-02 4,548.50 4,593.00 4,540.00 4,578.00 1.5M
2023-06-01 4,621.50 4,621.50 4,558.50 4,575.00 1.3M
2023-05-31 4,603.00 4,628.50 4,568.00 4,568.00 5.6M
2023-05-30 4,638.00 4,644.00 4,604.50 4,621.00 1.1M
2023-05-29 4,653.00 4,654.50 4,614.50 4,638.50 1.5M
2023-05-26 4,632.00 4,642.50 4,598.50 4,598.50 1.1M
2023-05-25 4,616.00 4,654.00 4,601.00 4,625.00 1.4M
2023-05-24 4,702.00 4,713.00 4,656.50 4,664.50 1.5M
2023-05-23 4,738.50 4,776.00 4,681.50 4,703.50 2.0M
2023-05-22 4,663.00 4,730.00 4,663.00 4,722.00 1.4M
2023-05-19 4,685.50 4,692.50 4,631.00 4,662.50 1.6M
2023-05-18 4,705.00 4,705.00 4,625.50 4,639.50 1.9M
2023-05-17 4,678.00 4,718.00 4,660.00 4,708.50 1.6M
2023-05-16 4,634.00 4,690.00 4,633.50 4,669.50 2.1M
2023-05-15 4,525.00 4,620.50 4,517.00 4,617.00 1.9M
2023-05-12 4,364.00 4,455.00 4,271.00 4,419.00 2.9M
2023-05-11 4,430.00 4,452.50 4,423.50 4,439.00 1.3M
2023-05-10 4,425.00 4,432.50 4,395.00 4,411.00 1.0M
2023-05-09 4,391.50 4,433.00 4,391.50 4,422.50 1.2M
2023-05-08 4,315.50 4,380.50 4,300.50 4,372.50 1.5M
2023-05-02 4,397.50 4,400.00 4,335.00 4,353.50 1.4M
2023-05-01 4,382.50 4,412.00 4,342.00 4,369.50 1.2M
2023-04-28 4,330.00 4,353.00 4,315.00 4,349.00 1.3M
2023-04-27 4,275.00 4,293.00 4,250.00 4,292.00 1.0M
2023-04-26 4,280.00 4,301.00 4,268.50 4,295.50 1.1M
2023-04-25 4,275.00 4,310.00 4,273.00 4,299.00 0.8M
2023-04-24 4,272.00 4,289.50 4,267.50 4,275.00 0.8M
2023-04-21 4,271.50 4,282.00 4,240.50 4,264.50 0.8M
2023-04-20 4,240.50 4,256.00 4,228.00 4,248.00 0.9M
2023-04-19 4,227.00 4,247.50 4,212.00 4,244.00 1.0M
2023-04-18 4,235.00 4,271.00 4,227.00 4,257.00 1.2M
2023-04-17 4,200.00 4,221.00 4,191.50 4,210.00 1.0M
2023-04-14 4,139.00 4,201.00 4,135.00 4,195.50 1.9M
2023-04-13 4,163.00 4,205.50 4,157.00 4,190.50 1.1M
2023-04-12 4,136.00 4,174.50 4,135.00 4,163.00 1.0M
2023-04-11 4,096.00 4,155.50 4,089.50 4,140.00 1.3M
2023-04-10 4,081.50 4,104.00 4,075.50 4,083.00 0.9M
2023-04-07 4,112.50 4,112.50 4,063.00 4,070.50 0.8M
2023-04-06 4,108.50 4,116.00 4,076.50 4,109.00 1.5M
2023-04-05 4,136.00 4,154.00 4,080.50 4,090.50 1.3M
2023-04-04 4,125.00 4,146.00 4,101.00 4,135.50 1.5M
2023-04-03 4,082.00 4,112.00 4,073.00 4,108.00 1.2M
2023-03-31 4,097.00 4,097.00 4,065.00 4,082.00 2.0M
2023-03-30 4,090.00 4,100.00 4,055.00 4,075.00 1.1M
2023-03-29 4,070.50 4,110.50 4,038.50 4,110.50 1.4M
2023-03-28 4,100.00 4,102.50 4,056.50 4,074.00 1.0M
2023-03-27 4,090.00 4,102.00 4,077.50 4,087.50 1.0M
2023-03-24 4,040.00 4,077.50 4,020.00 4,063.00 1.1M
2023-03-23 4,047.00 4,073.00 4,039.50 4,058.00 1.2M
2023-03-22 4,028.00 4,071.50 4,028.00 4,050.00 1.5M
2023-03-20 4,018.50 4,067.50 4,013.00 4,026.50 1.5M
2023-03-17 3,976.50 4,013.00 3,971.50 4,000.50 1.4M
2023-03-16 3,924.00 3,970.00 3,904.00 3,969.50 1.4M
2023-03-15 3,971.50 3,986.50 3,945.50 3,973.00 1.7M
2023-03-14 3,927.00 3,950.50 3,890.00 3,941.00 1.9M
2023-03-13 4,016.00 4,027.00 3,941.50 3,974.00 1.2M
2023-03-10 4,060.50 4,086.00 4,007.50 4,015.50 2.8M
2023-03-09 4,016.50 4,055.00 4,008.00 4,048.00 1.6M
2023-03-08 4,015.00 4,028.50 4,002.50 4,017.00 1.2M
2023-03-07 4,010.00 4,036.00 4,006.50 4,022.50 1.6M
2023-03-06 3,995.50 4,022.00 3,991.50 3,996.00 1.0M
2023-03-03 3,989.00 3,997.50 3,953.00 3,986.00 1.4M
2023-03-02 3,961.00 3,968.50 3,931.00 3,958.50 1.3M
2023-03-01 3,972.50 3,984.50 3,920.00 3,937.00 1.2M
2023-02-28 3,953.50 3,983.00 3,947.00 3,961.50 2.5M
2023-02-27 3,982.00 3,985.00 3,951.50 3,960.50 0.9M
2023-02-24 3,896.00 3,960.00 3,888.50 3,954.50 1.1M
2023-02-22 3,976.00 3,985.50 3,907.50 3,938.00 1.6M
2023-02-21 3,919.50 3,951.50 3,910.00 3,951.50 1.0M
2023-02-20 3,904.50 3,947.50 3,901.50 3,937.50 1.2M
2023-02-17 3,892.50 3,909.00 3,875.00 3,886.00 1.6M
2023-02-16 3,945.00 3,948.50 3,889.50 3,905.00 1.3M
2023-02-15 3,961.00 3,975.00 3,924.50 3,943.50 1.7M
2023-02-14 4,000.00 4,008.50 3,968.00 3,990.50 1.4M
2023-02-13 3,907.50 3,992.50 3,907.00 3,987.50 2.3M
2023-02-10 3,831.50 3,881.50 3,782.50 3,880.00 3.8M
2023-02-09 3,794.50 3,800.50 3,752.50 3,756.50 1.6M
2023-02-08 3,785.50 3,798.50 3,773.50 3,796.50 1.4M
2023-02-07 3,808.00 3,815.50 3,782.50 3,807.50 1.0M
2023-02-06 3,750.50 3,817.00 3,750.50 3,800.00 1.2M
2023-02-03 3,768.00 3,773.50 3,738.00 3,741.50 0.9M
2023-02-02 3,819.50 3,825.00 3,765.00 3,776.50 0.9M
2023-02-01 3,841.50 3,873.00 3,810.50 3,822.50 1.3M
2023-01-31 3,852.50 3,866.00 3,838.00 3,860.50 1.2M
2023-01-30 3,832.50 3,868.00 3,817.50 3,852.50 1.2M
2023-01-27 3,880.50 3,885.50 3,849.50 3,855.50 0.8M
2023-01-26 3,904.50 3,920.50 3,876.00 3,891.00 1.1M
2023-01-25 3,850.00 3,885.50 3,842.50 3,879.00 0.9M
2023-01-24 3,853.00 3,896.00 3,850.00 3,877.50 1.4M
2023-01-23 3,840.50 3,850.00 3,819.00 3,822.00 1.0M
2023-01-20 3,798.00 3,836.50 3,795.00 3,819.50 1.0M
2023-01-19 3,794.00 3,811.50 3,779.00 3,796.50 1.0M
2023-01-18 3,789.50 3,875.00 3,781.50 3,833.50 1.4M
2023-01-17 3,745.00 3,779.50 3,729.00 3,755.50 1.0M
2023-01-16 3,692.00 3,771.00 3,692.00 3,766.50 1.2M
2023-01-13 3,727.00 3,741.50 3,705.50 3,726.00 1.9M
2023-01-12 3,706.50 3,721.50 3,672.50 3,700.50 1.0M
2023-01-11 3,680.00 3,707.50 3,674.00 3,702.50 1.5M
2023-01-10 3,675.00 3,709.00 3,650.50 3,665.00 1.7M
2023-01-06 3,699.50 3,717.00 3,686.00 3,688.50 1.1M
2023-01-05 3,749.50 3,749.50 3,706.50 3,713.00 1.2M
2023-01-04 3,782.50 3,792.00 3,729.50 3,746.00 1.4M