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
2023-12-29 2,354.68 2,388.01 2,352.01 2,388.01 1.2M
2023-12-28 2,400.01 2,400.01 2,360.01 2,378.68 1.2M
2023-12-27 2,364.68 2,406.01 2,356.68 2,400.01 1.9M
2023-12-26 2,293.35 2,368.01 2,293.35 2,364.01 1.9M
2023-12-25 2,346.68 2,353.35 2,286.01 2,314.68 1.4M
2023-12-22 2,332.01 2,343.35 2,308.01 2,322.01 2.1M
2023-12-21 2,332.68 2,370.68 2,322.01 2,348.01 1.6M
2023-12-20 2,389.35 2,400.01 2,340.68 2,352.01 2.8M
2023-12-19 2,298.68 2,382.68 2,293.35 2,382.68 2.7M
2023-12-18 2,302.01 2,317.35 2,279.35 2,298.68 2.2M
2023-12-15 2,244.01 2,291.35 2,237.35 2,286.01 1.8M
2023-12-14 2,306.68 2,316.68 2,230.68 2,242.01 2.8M
2023-12-13 2,207.34 2,260.01 2,197.34 2,245.35 3.0M
2023-12-12 2,236.68 2,250.01 2,167.34 2,180.68 2.3M
2023-12-11 2,213.34 2,245.35 2,199.34 2,216.01 1.3M
2023-12-08 2,194.68 2,225.34 2,187.34 2,196.68 2.0M
2023-12-07 2,227.34 2,240.01 2,203.34 2,208.01 1.6M
2023-12-06 2,248.68 2,286.01 2,230.68 2,254.01 2.5M
2023-12-05 2,274.01 2,293.35 2,226.01 2,226.68 2.7M
2023-12-04 2,250.68 2,322.01 2,246.01 2,312.01 2.4M
2023-12-01 2,267.35 2,302.68 2,250.68 2,250.68 1.7M
2023-11-30 2,304.01 2,346.01 2,276.01 2,296.01 2.9M
2023-11-29 2,193.34 2,272.01 2,190.68 2,267.35 2.6M
2023-11-28 2,213.34 2,220.01 2,159.34 2,190.68 2.5M
2023-11-27 2,225.34 2,256.68 2,194.68 2,207.34 2.2M
2023-11-24 2,303.35 2,303.35 2,246.01 2,258.68 2.6M
2023-11-22 2,276.68 2,303.35 2,252.01 2,289.35 2.6M
2023-11-21 2,263.35 2,301.35 2,257.35 2,286.68 2.9M
2023-11-20 2,222.01 2,251.35 2,203.34 2,240.68 2.5M
2023-11-17 2,218.68 2,224.01 2,148.01 2,222.01 3.6M
2023-11-16 2,214.01 2,261.35 2,197.34 2,218.68 3.3M
2023-11-15 2,209.34 2,238.01 2,194.01 2,224.68 4.0M
2023-11-14 2,167.34 2,182.68 2,101.34 2,151.34 4.7M
2023-11-13 2,181.34 2,205.34 2,164.01 2,168.68 2.6M
2023-11-10 2,130.01 2,190.01 2,119.34 2,181.34 3.7M
2023-11-09 2,116.68 2,167.34 2,100.68 2,164.68 4.0M
2023-11-08 2,106.68 2,154.01 2,096.68 2,115.34 5.4M
2023-11-07 1,967.01 2,094.01 1,966.68 2,080.68 6.1M
2023-11-06 1,931.01 2,014.68 1,920.01 2,010.01 6.5M
2023-11-02 1,830.01 1,864.34 1,821.34 1,864.34 2.5M
2023-11-01 1,825.34 1,827.68 1,788.68 1,802.01 2.2M
2023-10-31 1,778.68 1,815.68 1,755.01 1,810.01 3.8M
2023-10-30 1,718.68 1,757.34 1,717.34 1,745.34 2.0M
2023-10-27 1,679.68 1,738.68 1,661.68 1,730.01 3.7M
2023-10-26 1,657.68 1,706.68 1,646.01 1,670.01 4.0M
2023-10-25 1,780.01 1,796.68 1,707.68 1,711.01 4.0M
2023-10-24 1,767.68 1,779.01 1,677.01 1,773.01 4.9M
2023-10-23 1,749.34 1,793.34 1,741.68 1,754.01 3.8M
2023-10-20 1,850.01 1,857.01 1,754.68 1,761.34 5.9M
2023-10-19 1,839.01 1,874.01 1,835.68 1,864.34 5.1M
2023-10-18 1,920.68 1,920.68 1,841.68 1,887.68 6.1M
2023-10-17 1,942.34 2,010.68 1,942.34 1,951.34 8.2M
2023-10-16 1,830.01 1,950.01 1,817.68 1,913.68 9.7M
2023-10-13 1,787.01 1,902.01 1,750.01 1,828.01 10.9M
2023-10-12 1,849.01 1,885.01 1,840.34 1,869.68 7.4M
2023-10-11 1,796.01 1,818.01 1,776.01 1,795.34 3.7M
2023-10-10 1,756.34 1,799.68 1,750.01 1,796.01 2.7M
2023-10-06 1,759.68 1,770.34 1,720.68 1,736.68 2.3M
2023-10-05 1,726.68 1,781.34 1,718.34 1,770.68 2.4M
2023-10-04 1,733.34 1,752.01 1,708.68 1,717.01 3.0M
2023-10-03 1,768.34 1,789.01 1,760.68 1,767.01 1.9M
2023-10-02 1,826.34 1,836.01 1,764.68 1,768.68 2.8M
2023-09-29 1,805.68 1,836.01 1,795.34 1,820.68 5.3M
2023-09-28 1,774.01 1,809.01 1,756.68 1,793.68 3.4M
2023-09-27 1,739.34 1,768.01 1,738.34 1,764.34 1.8M
2023-09-26 1,811.34 1,811.34 1,760.68 1,762.34 2.0M
2023-09-25 1,798.01 1,820.34 1,780.68 1,811.01 2.7M
2023-09-22 1,736.68 1,797.34 1,725.01 1,764.68 3.0M
2023-09-21 1,745.01 1,766.34 1,715.68 1,758.01 3.5M
2023-09-20 1,777.34 1,787.68 1,741.01 1,751.68 3.4M
2023-09-19 1,842.68 1,855.01 1,788.34 1,801.68 2.5M
2023-09-15 1,860.34 1,866.34 1,832.01 1,855.34 2.6M
2023-09-14 1,826.68 1,859.34 1,817.01 1,842.34 2.2M
2023-09-13 1,846.68 1,869.68 1,823.68 1,836.34 2.3M
2023-09-12 1,863.34 1,881.68 1,843.68 1,875.01 1.8M
2023-09-11 1,896.01 1,911.01 1,843.34 1,852.01 2.4M
2023-09-08 1,900.34 1,965.01 1,898.68 1,903.68 3.4M
2023-09-07 1,953.34 1,954.34 1,901.01 1,914.68 2.7M
2023-09-06 1,954.68 1,963.68 1,931.34 1,962.34 1.9M
2023-09-05 1,939.01 1,977.01 1,938.01 1,960.34 2.6M
2023-09-04 1,974.01 1,981.01 1,928.34 1,938.01 3.3M
2023-09-01 2,012.68 2,012.68 1,976.01 1,992.68 2.3M
2023-08-31 1,993.01 2,019.34 1,964.01 2,000.01 3.2M
2023-08-30 2,048.68 2,048.68 1,965.01 1,979.68 4.8M
2023-08-29 2,006.68 2,022.68 1,991.34 2,008.68 3.0M
2023-08-28 1,993.68 2,002.01 1,985.68 1,997.68 1.3M
2023-08-25 1,959.34 2,003.34 1,952.34 1,993.68 2.1M
2023-08-24 2,024.01 2,026.68 1,977.68 1,992.68 1.9M
2023-08-23 2,000.01 2,011.34 1,991.68 1,999.01 1.6M
2023-08-22 2,008.68 2,015.34 1,989.34 1,999.68 1.6M
2023-08-21 2,000.01 2,006.01 1,976.68 1,995.01 1.4M
2023-08-18 1,966.01 2,008.01 1,950.68 2,000.01 2.4M
2023-08-17 2,014.01 2,028.01 1,969.34 2,004.01 3.4M
2023-08-16 2,101.34 2,125.34 2,054.01 2,057.34 2.3M
2023-08-15 2,100.01 2,110.68 2,076.68 2,106.01 1.7M
2023-08-14 2,073.34 2,097.34 2,052.68 2,076.01 2.2M
2023-08-10 2,106.68 2,116.68 2,033.34 2,064.01 5.2M
2023-08-09 2,135.34 2,147.34 2,121.34 2,134.68 1.6M
2023-08-08 2,191.34 2,199.34 2,134.01 2,142.01 2.1M
2023-08-07 2,150.01 2,184.68 2,135.34 2,183.34 1.9M
2023-08-04 2,121.34 2,188.68 2,096.68 2,186.68 3.2M
2023-08-03 2,126.01 2,143.34 2,108.68 2,123.34 4.0M
2023-08-02 2,226.68 2,239.35 2,138.01 2,157.34 5.0M
2023-08-01 2,255.35 2,297.35 2,234.68 2,255.35 4.0M
2023-07-31 2,193.34 2,244.01 2,174.01 2,240.01 4.9M
2023-07-28 2,141.34 2,174.68 2,108.01 2,156.68 5.3M
2023-07-27 2,166.68 2,193.34 2,144.01 2,179.34 3.6M
2023-07-26 2,167.34 2,177.34 2,103.34 2,174.01 4.5M
2023-07-25 2,093.34 2,144.01 2,080.68 2,132.68 3.9M
2023-07-24 2,118.68 2,129.34 2,070.01 2,096.01 6.4M
2023-07-21 2,132.68 2,140.01 2,063.34 2,098.01 7.2M
2023-07-20 2,210.01 2,211.34 2,139.34 2,147.34 9.3M
2023-07-19 2,162.68 2,256.01 2,156.68 2,203.34 17.0M
2023-07-18 2,134.01 2,196.01 2,064.68 2,135.34 19.6M
2023-07-14 1,866.68 2,087.34 1,853.01 2,087.34 27.2M
2023-07-13 1,698.34 1,760.68 1,688.34 1,753.68 5.9M
2023-07-12 1,712.01 1,712.01 1,678.01 1,679.68 3.0M
2023-07-11 1,716.68 1,740.01 1,698.01 1,712.01 3.4M
2023-07-10 1,663.68 1,717.34 1,652.01 1,691.68 3.4M
2023-07-07 1,669.01 1,690.68 1,657.01 1,677.01 3.7M
2023-07-06 1,736.68 1,747.34 1,697.01 1,699.34 2.8M
2023-07-05 1,766.68 1,772.01 1,752.34 1,761.68 2.0M
2023-07-04 1,747.34 1,777.01 1,729.01 1,777.01 2.7M
2023-07-03 1,760.01 1,773.34 1,735.34 1,769.68 2.6M
2023-06-30 1,758.68 1,758.68 1,717.01 1,746.34 3.2M
2023-06-29 1,714.68 1,778.68 1,713.34 1,768.01 5.5M
2023-06-28 1,705.01 1,709.01 1,674.01 1,697.01 3.1M
2023-06-27 1,676.34 1,701.68 1,655.68 1,679.68 3.8M
2023-06-26 1,720.34 1,740.34 1,683.34 1,694.01 3.4M
2023-06-23 1,852.34 1,852.34 1,730.68 1,737.34 4.6M
2023-06-22 1,814.01 1,850.34 1,807.34 1,826.34 2.7M
2023-06-21 1,822.34 1,844.68 1,809.34 1,831.01 2.8M
2023-06-20 1,846.68 1,851.34 1,810.01 1,835.01 3.1M
2023-06-19 1,916.34 1,916.34 1,835.34 1,860.01 3.7M
2023-06-16 1,842.68 1,875.34 1,837.34 1,873.34 6.0M
2023-06-15 1,779.01 1,825.68 1,777.01 1,799.68 6.0M
2023-06-14 1,750.01 1,774.34 1,696.68 1,765.68 4.9M
2023-06-13 1,748.01 1,772.68 1,723.34 1,737.01 3.9M
2023-06-12 1,661.34 1,732.01 1,657.01 1,700.34 4.7M
2023-06-09 1,677.01 1,703.68 1,633.34 1,643.34 4.1M
2023-06-08 1,719.68 1,726.68 1,630.68 1,642.34 6.6M
2023-06-07 1,766.68 1,772.68 1,721.01 1,748.01 4.5M
2023-06-06 1,724.01 1,753.01 1,715.68 1,740.34 3.1M
2023-06-05 1,706.68 1,721.68 1,661.34 1,720.68 3.0M
2023-06-02 1,645.34 1,705.34 1,622.68 1,684.68 3.5M
2023-06-01 1,633.34 1,652.68 1,616.01 1,638.68 2.1M
2023-05-31 1,611.34 1,644.01 1,577.34 1,630.68 3.1M
2023-05-30 1,600.01 1,626.01 1,582.01 1,621.34 2.4M
2023-05-29 1,644.01 1,665.34 1,614.01 1,615.34 2.2M
2023-05-26 1,616.68 1,640.01 1,598.68 1,612.01 2.2M
2023-05-25 1,673.34 1,674.01 1,614.68 1,620.01 2.0M
2023-05-24 1,667.34 1,678.68 1,644.01 1,653.34 1.9M
2023-05-23 1,701.34 1,745.34 1,671.34 1,685.34 4.0M
2023-05-22 1,681.34 1,681.34 1,629.34 1,670.01 2.6M
2023-05-19 1,668.68 1,711.34 1,660.01 1,680.01 3.3M
2023-05-18 1,682.01 1,690.01 1,650.01 1,652.68 2.2M
2023-05-17 1,688.68 1,691.34 1,661.34 1,674.68 2.0M
2023-05-16 1,701.34 1,715.34 1,670.01 1,694.68 2.4M
2023-05-15 1,660.01 1,699.34 1,659.34 1,691.34 2.5M
2023-05-12 1,654.01 1,666.01 1,636.68 1,659.34 1.7M
2023-05-11 1,653.34 1,680.01 1,645.34 1,654.01 2.4M
2023-05-10 1,648.68 1,659.34 1,617.34 1,630.01 2.8M
2023-05-09 1,586.68 1,630.68 1,582.01 1,630.68 3.0M
2023-05-08 1,647.34 1,654.01 1,588.01 1,588.68 3.2M
2023-05-02 1,605.34 1,649.34 1,601.34 1,646.68 2.7M
2023-05-01 1,672.01 1,681.34 1,616.68 1,630.68 4.0M
2023-04-28 1,650.01 1,676.68 1,627.34 1,676.68 5.3M
2023-04-27 1,563.34 1,622.01 1,561.34 1,616.68 7.8M
2023-04-26 1,605.34 1,610.01 1,554.01 1,556.67 5.3M
2023-04-25 1,667.34 1,674.01 1,616.68 1,627.34 5.5M
2023-04-24 1,762.01 1,762.01 1,676.68 1,683.34 4.5M
2023-04-21 1,753.34 1,777.34 1,737.34 1,740.68 3.1M
2023-04-20 1,777.34 1,798.01 1,770.01 1,771.34 2.5M
2023-04-19 1,812.01 1,825.34 1,776.68 1,780.68 4.4M
2023-04-18 1,813.34 1,835.34 1,784.01 1,832.68 4.4M
2023-04-17 1,833.34 1,833.34 1,788.68 1,792.01 4.9M
2023-04-14 1,798.68 1,860.01 1,792.01 1,834.01 9.1M
2023-04-13 1,660.01 1,776.01 1,655.34 1,776.01 8.9M
2023-04-12 1,726.68 1,735.34 1,643.34 1,668.01 9.1M
2023-04-11 1,656.01 1,799.34 1,646.68 1,724.68 23.7M
2023-04-10 1,480.01 1,516.01 1,470.01 1,489.34 3.1M
2023-04-07 1,530.67 1,544.01 1,468.01 1,486.01 3.7M
2023-04-06 1,503.34 1,534.67 1,498.67 1,523.34 2.1M
2023-04-05 1,539.34 1,550.67 1,520.01 1,525.34 2.1M
2023-04-04 1,587.34 1,587.34 1,538.01 1,538.67 3.1M
2023-04-03 1,584.68 1,628.01 1,583.34 1,588.68 3.5M
2023-03-31 1,586.68 1,592.68 1,556.67 1,564.01 2.1M
2023-03-30 1,608.01 1,610.01 1,558.67 1,568.68 2.0M
2023-03-29 1,544.67 1,594.68 1,533.34 1,594.68 2.6M
2023-03-28 1,532.67 1,564.67 1,504.67 1,553.34 3.7M
2023-03-27 1,553.34 1,568.01 1,541.34 1,554.67 1.7M
2023-03-24 1,546.67 1,558.67 1,520.67 1,548.01 1.9M
2023-03-23 1,524.01 1,550.01 1,480.01 1,548.01 3.9M
2023-03-22 1,553.34 1,584.01 1,540.01 1,550.01 3.3M
2023-03-20 1,609.34 1,626.68 1,540.67 1,540.67 3.0M
2023-03-17 1,529.34 1,596.68 1,516.67 1,596.68 5.0M
2023-03-16 1,446.67 1,513.34 1,441.34 1,499.34 3.4M
2023-03-15 1,524.67 1,524.67 1,454.01 1,457.34 2.7M
2023-03-14 1,507.34 1,545.34 1,498.67 1,501.34 3.1M
2023-03-13 1,452.01 1,510.67 1,444.01 1,510.67 2.2M
2023-03-10 1,509.34 1,509.34 1,466.67 1,466.67 2.4M
2023-03-09 1,525.34 1,526.67 1,482.01 1,509.34 2.2M
2023-03-08 1,496.01 1,530.67 1,491.34 1,514.01 1.6M
2023-03-07 1,502.67 1,534.01 1,502.01 1,522.67 1.7M
2023-03-06 1,522.67 1,536.01 1,500.67 1,511.34 2.5M
2023-03-03 1,488.67 1,510.67 1,479.34 1,502.67 2.2M
2023-03-02 1,481.34 1,494.67 1,463.34 1,477.34 1.6M
2023-03-01 1,504.01 1,520.01 1,480.67 1,488.01 2.1M
2023-02-28 1,466.67 1,504.67 1,463.34 1,503.34 2.6M
2023-02-27 1,459.34 1,462.67 1,439.34 1,460.01 2.1M
2023-02-24 1,452.67 1,481.34 1,437.34 1,480.67 2.7M
2023-02-22 1,448.01 1,455.34 1,430.01 1,449.34 3.5M
2023-02-21 1,506.67 1,510.01 1,473.34 1,480.01 1.8M
2023-02-20 1,482.67 1,503.34 1,460.01 1,503.34 2.9M
2023-02-17 1,513.34 1,524.67 1,497.34 1,498.67 2.4M
2023-02-16 1,544.01 1,551.34 1,520.67 1,543.34 2.2M
2023-02-15 1,601.34 1,602.01 1,532.01 1,532.01 3.4M
2023-02-14 1,593.34 1,610.68 1,581.34 1,598.01 1.9M
2023-02-13 1,578.01 1,586.68 1,546.01 1,565.34 2.1M
2023-02-10 1,627.34 1,642.01 1,598.01 1,600.68 2.3M
2023-02-09 1,632.68 1,646.68 1,624.01 1,645.34 1.9M
2023-02-08 1,619.34 1,641.34 1,610.68 1,639.34 2.7M
2023-02-07 1,608.68 1,624.01 1,588.01 1,589.34 1.9M
2023-02-06 1,644.01 1,673.34 1,616.68 1,620.68 3.0M
2023-02-03 1,616.68 1,648.68 1,600.68 1,643.34 2.4M
2023-02-02 1,619.34 1,631.34 1,588.68 1,598.68 3.3M
2023-02-01 1,618.68 1,621.34 1,564.01 1,583.34 2.8M
2023-01-31 1,623.34 1,630.68 1,592.68 1,598.68 2.8M
2023-01-30 1,649.34 1,658.01 1,626.01 1,640.68 2.5M
2023-01-27 1,677.34 1,693.34 1,634.01 1,641.34 2.7M
2023-01-26 1,699.34 1,702.68 1,668.01 1,676.68 2.2M
2023-01-25 1,675.34 1,693.34 1,661.34 1,683.34 2.4M
2023-01-24 1,719.34 1,728.01 1,684.68 1,689.34 3.8M
2023-01-23 1,632.01 1,674.68 1,632.01 1,671.34 3.8M
2023-01-20 1,582.01 1,604.01 1,566.68 1,600.68 2.7M
2023-01-19 1,617.34 1,632.01 1,574.01 1,575.34 4.2M
2023-01-18 1,594.01 1,642.01 1,576.68 1,621.34 6.5M
2023-01-17 1,586.68 1,630.01 1,560.67 1,560.67 4.6M
2023-01-16 1,570.01 1,632.68 1,547.34 1,599.34 5.4M
2023-01-13 1,522.67 1,597.34 1,487.34 1,574.68 11.4M
2023-01-12 1,666.68 1,676.01 1,623.34 1,656.01 5.1M
2023-01-11 1,596.68 1,668.01 1,596.68 1,643.34 5.1M
2023-01-10 1,560.01 1,584.68 1,540.01 1,584.01 4.0M
2023-01-06 1,496.67 1,514.67 1,482.67 1,512.67 3.1M
2023-01-05 1,513.34 1,533.34 1,503.34 1,520.67 2.5M
2023-01-04 1,533.34 1,540.67 1,495.34 1,500.67 3.1M