Shift Inc

3697
🏛️ 日本 →
1,278.50
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 23,480.00 23,890.00 23,270.00 23,860.00 0.1M
2021-12-29 24,000.00 24,020.00 23,370.00 23,750.00 0.1M
2021-12-28 24,200.00 24,290.00 23,870.00 24,000.00 0.1M
2021-12-27 24,600.00 24,600.00 23,860.00 23,910.00 0.1M
2021-12-24 24,420.00 24,740.00 24,310.00 24,390.00 0.1M
2021-12-23 24,400.00 24,650.00 24,210.00 24,500.00 0.1M
2021-12-22 23,520.00 24,180.00 23,410.00 24,040.00 0.1M
2021-12-21 23,200.00 23,500.00 22,610.00 23,390.00 0.1M
2021-12-20 22,880.00 23,310.00 22,820.00 23,070.00 0.1M
2021-12-17 23,150.00 23,400.00 22,810.00 22,960.00 0.1M
2021-12-16 24,600.00 24,650.00 23,900.00 23,960.00 0.1M
2021-12-15 23,160.00 23,880.00 23,010.00 23,750.00 0.1M
2021-12-14 24,000.00 24,130.00 23,620.00 23,660.00 0.1M
2021-12-13 23,880.00 24,300.00 23,790.00 24,140.00 0.1M
2021-12-10 24,190.00 24,190.00 23,530.00 23,620.00 0.1M
2021-12-09 24,890.00 24,970.00 24,440.00 24,640.00 0.1M
2021-12-08 25,380.00 25,600.00 24,580.00 24,680.00 0.1M
2021-12-07 24,240.00 24,720.00 23,880.00 24,710.00 0.2M
2021-12-06 24,340.00 24,340.00 23,260.00 23,540.00 0.2M
2021-12-03 24,600.00 24,860.00 24,040.00 24,730.00 0.2M
2021-12-02 24,910.00 25,440.00 24,350.00 24,400.00 0.2M
2021-12-01 25,710.00 25,770.00 24,860.00 25,310.00 0.1M
2021-11-30 26,290.00 26,600.00 25,010.00 25,320.00 0.2M
2021-11-29 24,880.00 26,410.00 24,850.00 25,400.00 0.2M
2021-11-26 25,270.00 25,590.00 24,860.00 25,380.00 0.1M
2021-11-25 26,410.00 26,570.00 25,160.00 25,380.00 0.2M
2021-11-24 28,970.00 28,980.00 25,650.00 25,700.00 0.4M
2021-11-22 28,650.00 29,490.00 28,620.00 29,470.00 0.1M
2021-11-19 28,630.00 29,040.00 28,160.00 28,680.00 0.1M
2021-11-18 29,420.00 29,580.00 28,810.00 28,820.00 0.1M
2021-11-17 29,170.00 29,520.00 28,910.00 29,360.00 0.2M
2021-11-16 28,900.00 29,290.00 28,580.00 28,670.00 0.2M
2021-11-15 27,730.00 28,680.00 27,580.00 28,640.00 0.1M
2021-11-12 27,750.00 27,770.00 26,960.00 27,580.00 0.1M
2021-11-11 27,300.00 27,790.00 27,150.00 27,420.00 0.1M
2021-11-10 27,690.00 28,150.00 27,450.00 27,620.00 0.2M
2021-11-09 28,180.00 28,590.00 27,930.00 28,170.00 0.1M
2021-11-08 28,420.00 28,420.00 27,640.00 28,180.00 0.2M
2021-11-05 27,540.00 28,370.00 27,530.00 28,240.00 0.1M
2021-11-04 28,240.00 28,270.00 27,230.00 27,470.00 0.2M
2021-11-02 27,220.00 28,200.00 27,150.00 27,740.00 0.2M
2021-11-01 26,900.00 27,530.00 26,520.00 27,520.00 0.2M
2021-10-29 25,350.00 26,230.00 25,000.00 26,150.00 0.2M
2021-10-28 25,160.00 25,580.00 25,060.00 25,260.00 0.3M
2021-10-27 25,170.00 25,470.00 24,940.00 25,250.00 0.1M
2021-10-26 24,920.00 25,190.00 24,410.00 25,180.00 0.2M
2021-10-25 23,270.00 24,670.00 23,140.00 24,540.00 0.2M
2021-10-22 24,120.00 24,680.00 23,620.00 23,770.00 0.2M
2021-10-21 24,050.00 24,730.00 23,850.00 24,250.00 0.2M
2021-10-20 24,860.00 25,150.00 24,190.00 24,450.00 0.2M
2021-10-19 24,150.00 25,400.00 24,030.00 24,710.00 0.3M
2021-10-18 25,280.00 25,500.00 24,020.00 24,360.00 0.3M
2021-10-15 23,640.00 25,280.00 23,070.00 25,230.00 0.4M
2021-10-14 24,520.00 24,730.00 23,510.00 23,550.00 0.4M
2021-10-13 24,000.00 24,670.00 23,310.00 24,030.00 0.8M
2021-10-12 22,260.00 22,400.00 21,610.00 21,850.00 0.2M
2021-10-11 22,250.00 22,790.00 21,750.00 22,490.00 0.2M
2021-10-08 22,600.00 22,830.00 21,980.00 22,170.00 0.2M
2021-10-07 21,840.00 22,780.00 21,570.00 21,990.00 0.3M
2021-10-06 22,250.00 22,630.00 21,010.00 21,340.00 0.3M
2021-10-05 21,300.00 21,940.00 20,880.00 21,500.00 0.4M
2021-10-04 23,440.00 23,530.00 22,220.00 22,620.00 0.3M
2021-10-01 23,560.00 24,380.00 23,360.00 23,630.00 0.3M
2021-09-30 24,570.00 24,640.00 23,640.00 23,790.00 0.3M
2021-09-29 25,660.00 25,930.00 24,730.00 25,020.00 0.3M
2021-09-28 27,570.00 27,570.00 26,130.00 26,530.00 0.2M
2021-09-27 28,740.00 29,040.00 27,800.00 27,880.00 0.2M
2021-09-24 27,300.00 28,360.00 27,290.00 28,280.00 0.2M
2021-09-22 27,530.00 27,650.00 26,670.00 26,800.00 0.2M
2021-09-21 27,140.00 27,650.00 27,000.00 27,330.00 0.1M
2021-09-17 27,850.00 28,410.00 27,430.00 28,030.00 0.3M
2021-09-16 27,810.00 27,980.00 27,230.00 27,850.00 0.2M
2021-09-15 27,990.00 28,690.00 27,710.00 28,010.00 0.3M
2021-09-14 27,200.00 27,640.00 26,930.00 27,640.00 0.2M
2021-09-13 26,220.00 27,110.00 26,220.00 27,110.00 0.1M
2021-09-10 26,010.00 26,440.00 25,880.00 26,430.00 0.2M
2021-09-09 27,130.00 27,240.00 25,880.00 26,030.00 0.3M
2021-09-08 26,500.00 27,590.00 26,400.00 27,590.00 0.2M
2021-09-07 26,430.00 26,590.00 26,070.00 26,230.00 0.1M
2021-09-06 25,650.00 26,140.00 25,460.00 26,120.00 0.2M
2021-09-03 25,780.00 25,990.00 25,300.00 25,630.00 0.1M
2021-09-02 25,610.00 25,880.00 25,470.00 25,740.00 0.1M
2021-09-01 25,400.00 25,500.00 24,620.00 25,360.00 0.1M
2021-08-31 24,900.00 25,510.00 24,850.00 25,140.00 0.2M
2021-08-30 24,800.00 24,850.00 24,150.00 24,790.00 0.1M
2021-08-27 24,330.00 24,580.00 23,980.00 24,500.00 0.1M
2021-08-26 24,810.00 25,440.00 24,230.00 24,590.00 0.2M
2021-08-25 24,730.00 25,360.00 24,300.00 24,570.00 0.4M
2021-08-24 23,950.00 24,610.00 23,900.00 24,550.00 0.2M
2021-08-23 22,950.00 23,770.00 22,820.00 23,680.00 0.2M
2021-08-20 21,800.00 22,580.00 21,790.00 22,450.00 0.2M
2021-08-19 21,110.00 21,850.00 20,950.00 21,540.00 0.1M
2021-08-18 20,460.00 21,320.00 20,450.00 21,320.00 0.1M
2021-08-17 20,970.00 21,070.00 20,420.00 20,670.00 0.1M
2021-08-16 21,000.00 21,100.00 20,680.00 20,950.00 0.1M
2021-08-13 21,510.00 21,640.00 21,120.00 21,230.00 0.1M
2021-08-12 21,500.00 21,720.00 21,320.00 21,660.00 0.1M
2021-08-11 21,720.00 21,730.00 21,080.00 21,280.00 0.1M
2021-08-10 22,000.00 22,040.00 21,680.00 21,900.00 0.1M
2021-08-06 21,750.00 22,270.00 21,500.00 21,860.00 0.1M
2021-08-05 21,680.00 21,980.00 21,430.00 21,700.00 0.2M
2021-08-04 20,360.00 21,040.00 20,240.00 20,900.00 0.1M
2021-08-03 20,390.00 20,700.00 20,200.00 20,390.00 0.1M
2021-08-02 20,480.00 20,490.00 20,010.00 20,160.00 0.1M
2021-07-30 20,250.00 20,490.00 19,920.00 20,080.00 0.1M
2021-07-29 20,400.00 20,780.00 20,270.00 20,590.00 0.1M
2021-07-28 20,500.00 20,920.00 20,130.00 20,300.00 0.1M
2021-07-27 20,380.00 20,740.00 20,330.00 20,720.00 0.1M
2021-07-26 20,510.00 20,930.00 20,120.00 20,240.00 0.2M
2021-07-21 19,760.00 20,160.00 19,610.00 20,110.00 0.1M
2021-07-20 19,310.00 19,800.00 19,310.00 19,480.00 0.1M
2021-07-19 19,270.00 19,860.00 19,190.00 19,440.00 0.1M
2021-07-16 20,010.00 20,050.00 19,460.00 19,520.00 0.2M
2021-07-15 20,710.00 20,750.00 19,730.00 19,840.00 0.2M
2021-07-14 20,860.00 21,430.00 20,460.00 20,720.00 0.2M
2021-07-13 20,680.00 21,000.00 20,230.00 20,660.00 0.3M
2021-07-12 19,700.00 20,880.00 19,580.00 20,680.00 0.4M
2021-07-09 17,300.00 19,320.00 17,230.00 19,300.00 0.7M
2021-07-08 16,880.00 16,980.00 16,760.00 16,760.00 0.1M
2021-07-07 16,930.00 17,080.00 16,850.00 16,920.00 0.1M
2021-07-06 17,000.00 17,230.00 16,930.00 16,930.00 0.1M
2021-07-05 17,350.00 17,440.00 16,880.00 16,930.00 0.1M
2021-07-02 17,100.00 17,440.00 16,970.00 17,290.00 0.1M
2021-07-01 17,210.00 17,210.00 16,910.00 16,940.00 0.1M
2021-06-30 16,980.00 17,330.00 16,950.00 17,210.00 0.1M
2021-06-29 16,470.00 16,870.00 16,470.00 16,840.00 0.1M
2021-06-28 16,330.00 16,470.00 16,250.00 16,450.00 0.1M
2021-06-25 16,640.00 16,640.00 16,250.00 16,290.00 0.1M
2021-06-24 16,770.00 16,850.00 16,510.00 16,580.00 0.1M
2021-06-23 16,550.00 16,970.00 16,540.00 16,820.00 0.1M
2021-06-22 16,360.00 16,690.00 16,200.00 16,610.00 0.1M
2021-06-21 16,200.00 16,440.00 15,950.00 16,110.00 0.1M
2021-06-18 16,390.00 16,770.00 16,390.00 16,580.00 0.1M
2021-06-17 16,310.00 16,340.00 15,880.00 16,180.00 0.1M
2021-06-16 16,410.00 16,680.00 16,300.00 16,520.00 0.1M
2021-06-15 16,600.00 16,800.00 16,520.00 16,590.00 0.1M
2021-06-14 16,630.00 16,880.00 16,460.00 16,880.00 0.1M
2021-06-11 16,110.00 16,630.00 16,110.00 16,600.00 0.2M
2021-06-10 15,250.00 15,790.00 15,150.00 15,740.00 0.1M
2021-06-09 15,210.00 15,320.00 15,060.00 15,280.00 0.0M
2021-06-08 15,260.00 15,570.00 15,260.00 15,290.00 0.1M
2021-06-07 14,960.00 15,440.00 14,910.00 15,260.00 0.1M
2021-06-04 14,960.00 15,010.00 14,680.00 14,800.00 0.1M
2021-06-03 14,760.00 15,220.00 14,590.00 15,130.00 0.1M
2021-06-02 15,090.00 15,090.00 14,710.00 14,760.00 0.1M
2021-06-01 15,380.00 15,390.00 15,010.00 15,090.00 0.1M
2021-05-31 15,370.00 15,680.00 15,350.00 15,490.00 0.1M
2021-05-28 15,290.00 15,520.00 15,250.00 15,310.00 0.1M
2021-05-27 15,700.00 15,760.00 15,120.00 15,380.00 0.1M
2021-05-26 15,250.00 15,700.00 15,240.00 15,590.00 0.1M
2021-05-25 15,140.00 15,340.00 15,020.00 15,260.00 0.1M
2021-05-24 15,080.00 15,270.00 14,960.00 15,140.00 0.1M
2021-05-21 14,700.00 15,180.00 14,640.00 15,130.00 0.1M
2021-05-20 14,370.00 14,580.00 14,250.00 14,440.00 0.1M
2021-05-19 13,920.00 14,330.00 13,850.00 14,200.00 0.1M
2021-05-18 14,000.00 14,070.00 13,710.00 14,040.00 0.1M
2021-05-17 14,730.00 14,830.00 13,750.00 14,070.00 0.1M
2021-05-14 14,200.00 14,580.00 14,070.00 14,570.00 0.1M
2021-05-13 14,870.00 14,890.00 14,300.00 14,350.00 0.1M
2021-05-12 15,300.00 15,440.00 14,870.00 15,050.00 0.1M
2021-05-11 15,120.00 15,300.00 14,840.00 14,910.00 0.1M
2021-05-10 15,550.00 15,550.00 15,160.00 15,370.00 0.1M
2021-05-07 15,560.00 15,830.00 15,370.00 15,560.00 0.1M
2021-05-06 16,020.00 16,350.00 15,720.00 15,820.00 0.2M
2021-04-30 15,530.00 16,000.00 15,340.00 16,000.00 0.2M
2021-04-28 15,580.00 15,850.00 15,480.00 15,740.00 0.3M
2021-04-27 15,590.00 15,970.00 15,460.00 15,830.00 0.2M
2021-04-26 14,820.00 15,400.00 14,790.00 15,400.00 0.2M
2021-04-23 14,340.00 14,760.00 14,330.00 14,650.00 0.1M
2021-04-22 14,310.00 14,560.00 14,240.00 14,310.00 0.1M
2021-04-21 14,350.00 14,600.00 14,180.00 14,220.00 0.1M
2021-04-20 14,650.00 14,830.00 14,460.00 14,650.00 0.1M
2021-04-19 14,810.00 15,200.00 14,670.00 14,950.00 0.1M
2021-04-16 15,000.00 15,230.00 14,800.00 14,880.00 0.2M
2021-04-15 14,510.00 14,950.00 14,460.00 14,940.00 0.2M
2021-04-14 14,150.00 14,950.00 14,150.00 14,840.00 0.3M
2021-04-13 14,000.00 14,550.00 14,000.00 14,040.00 0.2M
2021-04-12 15,100.00 15,150.00 13,800.00 13,820.00 0.5M
2021-04-09 14,400.00 15,160.00 14,200.00 15,000.00 0.7M
2021-04-08 13,860.00 14,060.00 13,460.00 13,480.00 0.2M
2021-04-07 13,590.00 13,950.00 13,500.00 13,830.00 0.1M
2021-04-06 13,480.00 13,720.00 13,250.00 13,500.00 0.1M
2021-04-05 13,350.00 13,430.00 13,220.00 13,370.00 0.1M
2021-04-02 13,320.00 13,470.00 13,290.00 13,330.00 0.1M
2021-04-01 13,200.00 13,430.00 13,070.00 13,280.00 0.1M
2021-03-31 12,650.00 13,200.00 12,650.00 13,090.00 0.1M
2021-03-30 13,510.00 13,560.00 12,480.00 12,600.00 0.2M
2021-03-29 13,180.00 13,510.00 13,100.00 13,510.00 0.2M
2021-03-26 12,880.00 13,160.00 12,780.00 13,050.00 0.1M
2021-03-25 12,310.00 12,870.00 12,220.00 12,810.00 0.1M
2021-03-24 12,510.00 12,790.00 12,380.00 12,540.00 0.1M
2021-03-23 12,990.00 13,170.00 12,820.00 12,820.00 0.1M
2021-03-22 13,070.00 13,080.00 12,680.00 12,750.00 0.1M
2021-03-19 12,620.00 13,060.00 12,570.00 12,910.00 0.1M
2021-03-18 12,780.00 13,130.00 12,780.00 12,900.00 0.1M
2021-03-17 12,560.00 12,790.00 12,540.00 12,690.00 0.1M
2021-03-16 12,150.00 12,620.00 12,140.00 12,600.00 0.1M
2021-03-15 12,150.00 12,310.00 11,860.00 12,010.00 0.1M
2021-03-12 12,000.00 12,370.00 11,930.00 12,370.00 0.1M
2021-03-11 11,600.00 11,870.00 11,460.00 11,810.00 0.1M
2021-03-10 11,990.00 12,140.00 11,710.00 11,770.00 0.2M
2021-03-09 11,800.00 11,950.00 11,420.00 11,560.00 0.2M
2021-03-08 12,530.00 12,590.00 11,850.00 12,040.00 0.1M
2021-03-05 12,490.00 12,590.00 12,090.00 12,350.00 0.2M
2021-03-04 13,050.00 13,200.00 12,510.00 12,770.00 0.3M
2021-03-03 13,310.00 13,530.00 12,940.00 13,470.00 0.1M
2021-03-02 13,250.00 13,750.00 13,220.00 13,450.00 0.1M
2021-03-01 13,150.00 13,200.00 12,770.00 12,960.00 0.1M
2021-02-26 12,590.00 13,190.00 12,560.00 12,880.00 0.2M
2021-02-25 13,740.00 13,760.00 12,810.00 12,980.00 0.3M
2021-02-24 14,890.00 14,890.00 13,450.00 13,540.00 0.3M
2021-02-22 14,590.00 14,860.00 14,440.00 14,750.00 0.2M
2021-02-19 14,050.00 14,680.00 13,880.00 14,680.00 0.3M
2021-02-18 14,070.00 14,320.00 13,830.00 14,040.00 0.1M
2021-02-17 13,890.00 14,570.00 13,790.00 14,070.00 0.2M
2021-02-16 13,880.00 14,060.00 13,580.00 13,630.00 0.1M
2021-02-15 13,430.00 13,740.00 13,260.00 13,740.00 0.1M
2021-02-12 13,480.00 13,480.00 13,080.00 13,290.00 0.1M
2021-02-10 13,440.00 13,580.00 13,290.00 13,410.00 0.1M
2021-02-09 12,990.00 13,450.00 12,990.00 13,450.00 0.2M
2021-02-08 12,700.00 12,960.00 12,670.00 12,940.00 0.1M
2021-02-05 12,790.00 12,920.00 12,660.00 12,720.00 0.1M
2021-02-04 12,840.00 12,900.00 12,570.00 12,670.00 0.1M
2021-02-03 12,970.00 13,130.00 12,860.00 12,910.00 0.1M
2021-02-02 13,090.00 13,270.00 12,960.00 13,000.00 0.1M
2021-02-01 12,710.00 13,150.00 12,420.00 12,950.00 0.1M
2021-01-29 12,750.00 13,240.00 12,730.00 12,820.00 0.3M
2021-01-28 12,960.00 13,280.00 12,530.00 12,620.00 0.3M
2021-01-27 12,880.00 13,170.00 12,720.00 12,990.00 0.1M
2021-01-26 13,100.00 13,100.00 12,610.00 12,610.00 0.1M
2021-01-25 13,170.00 13,200.00 12,930.00 13,100.00 0.1M
2021-01-22 12,600.00 13,160.00 12,600.00 13,150.00 0.3M
2021-01-21 12,310.00 12,520.00 12,120.00 12,480.00 0.2M
2021-01-20 12,100.00 12,350.00 11,980.00 12,070.00 0.2M
2021-01-19 12,140.00 12,290.00 11,900.00 12,010.00 0.2M
2021-01-18 12,100.00 12,260.00 12,030.00 12,110.00 0.2M
2021-01-15 12,570.00 12,670.00 12,130.00 12,310.00 0.2M
2021-01-14 12,250.00 12,830.00 12,130.00 12,570.00 0.5M
2021-01-13 11,860.00 12,250.00 11,770.00 12,190.00 0.3M
2021-01-12 12,200.00 12,200.00 11,590.00 11,840.00 0.5M
2021-01-08 13,150.00 13,540.00 11,900.00 12,400.00 1.0M
2021-01-07 14,710.00 14,770.00 14,120.00 14,350.00 0.2M
2021-01-06 14,870.00 15,210.00 14,730.00 14,760.00 0.2M
2021-01-05 14,820.00 15,100.00 14,600.00 14,870.00 0.2M
2021-01-04 14,580.00 14,740.00 14,220.00 14,740.00 0.1M