SIG Co

4386
🏛️ 日本 →
839.00
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
2021-12-30 529.00 533.00 528.00 531.00 0.0M
2021-12-29 513.00 532.00 512.00 529.00 0.0M
2021-12-28 506.00 518.00 506.00 513.00 0.0M
2021-12-27 527.00 530.00 505.00 505.00 0.0M
2021-12-24 537.00 540.00 525.00 527.00 0.0M
2021-12-23 535.00 538.00 516.00 530.00 0.0M
2021-12-22 527.00 535.00 522.00 534.00 0.0M
2021-12-21 523.00 525.00 512.00 525.00 0.0M
2021-12-20 535.00 535.00 506.00 520.00 0.0M
2021-12-17 537.00 543.00 529.00 539.00 0.0M
2021-12-16 550.00 552.00 533.00 545.00 0.0M
2021-12-15 541.00 552.00 534.00 545.00 0.0M
2021-12-14 533.00 537.00 531.00 536.00 0.0M
2021-12-13 560.00 560.00 534.00 536.00 0.1M
2021-12-10 566.00 566.00 540.00 545.00 0.1M
2021-12-09 588.00 595.00 568.00 573.00 0.1M
2021-12-08 608.00 625.00 593.00 607.00 0.0M
2021-12-07 572.00 632.00 571.00 598.00 0.1M
2021-12-06 580.00 580.00 553.00 556.00 0.0M
2021-12-03 563.00 587.00 563.00 587.00 0.0M
2021-12-02 614.00 614.00 564.00 566.00 0.0M
2021-12-01 611.00 621.00 581.00 615.00 0.0M
2021-11-30 641.00 649.00 621.00 621.00 0.0M
2021-11-29 630.00 668.00 629.00 640.00 0.0M
2021-11-26 671.00 675.00 640.00 651.00 0.0M
2021-11-25 699.00 709.00 674.00 677.00 0.0M
2021-11-24 668.00 694.00 666.00 694.00 0.0M
2021-11-22 670.00 676.00 662.00 672.00 0.0M
2021-11-19 683.00 690.00 670.00 675.00 0.0M
2021-11-18 704.00 704.00 682.00 685.00 0.0M
2021-11-17 706.00 706.00 682.00 700.00 0.0M
2021-11-16 712.00 721.00 695.00 707.00 0.0M
2021-11-15 698.00 718.00 686.00 712.00 0.0M
2021-11-12 663.00 719.00 663.00 702.00 0.1M
2021-11-11 650.00 661.00 644.00 646.00 0.0M
2021-11-10 653.00 659.00 650.00 650.00 0.0M
2021-11-09 677.00 679.00 652.00 653.00 0.0M
2021-11-08 691.00 695.00 660.00 670.00 0.0M
2021-11-05 709.00 709.00 677.00 689.00 0.0M
2021-11-04 693.00 713.00 693.00 703.00 0.0M
2021-11-02 693.00 698.00 688.00 692.00 0.0M
2021-11-01 681.00 702.00 677.00 699.00 0.0M
2021-10-29 710.00 711.00 695.00 695.00 0.0M
2021-10-28 687.00 713.00 687.00 709.00 0.0M
2021-10-27 694.00 708.00 680.00 694.00 0.0M
2021-10-26 684.00 712.00 684.00 700.00 0.0M
2021-10-25 694.00 694.00 684.00 684.00 0.0M
2021-10-22 703.00 715.00 700.00 705.00 0.0M
2021-10-21 737.00 737.00 704.00 709.00 0.0M
2021-10-20 758.00 778.00 743.00 743.00 0.0M
2021-10-19 753.00 758.00 736.00 758.00 0.0M
2021-10-18 787.00 789.00 746.00 752.00 0.0M
2021-10-15 758.00 789.00 755.00 776.00 0.0M
2021-10-14 740.00 764.00 740.00 759.00 0.0M
2021-10-13 766.00 781.00 733.00 744.00 0.0M
2021-10-12 780.00 792.00 751.00 768.00 0.0M
2021-10-11 798.00 808.00 772.00 782.00 0.0M
2021-10-08 786.00 808.00 771.00 787.00 0.0M
2021-10-07 832.00 864.00 774.00 779.00 0.1M
2021-10-06 835.00 863.00 800.00 834.00 0.1M
2021-10-05 822.00 850.00 800.00 828.00 0.1M
2021-10-04 891.00 905.00 841.00 841.00 0.1M
2021-10-01 890.00 912.00 865.00 891.00 0.1M
2021-09-30 932.00 948.00 860.00 922.00 0.3M
2021-09-29 785.00 827.00 739.00 827.00 0.1M
2021-09-28 799.00 828.00 783.00 795.00 0.1M
2021-09-27 850.00 864.00 791.00 791.00 0.1M
2021-09-24 830.00 853.00 795.00 850.00 0.2M
2021-09-22 744.00 780.00 714.00 780.00 0.1M
2021-09-21 724.00 756.00 708.00 747.00 0.1M
2021-09-17 692.00 759.00 692.00 759.00 0.1M
2021-09-16 716.00 736.00 671.00 682.00 0.1M
2021-09-15 700.00 772.00 690.00 726.00 0.2M
2021-09-14 681.00 691.00 670.00 684.00 0.0M
2021-09-13 676.00 688.00 659.00 680.00 0.0M
2021-09-10 635.00 677.00 635.00 677.00 0.0M
2021-09-09 631.00 645.00 631.00 641.00 0.0M
2021-09-08 649.00 652.00 638.00 638.00 0.0M
2021-09-07 649.00 672.00 648.00 651.00 0.0M
2021-09-06 678.00 678.00 650.00 650.00 0.0M
2021-09-03 672.00 678.00 641.00 668.00 0.0M
2021-09-02 711.00 711.00 649.00 673.00 0.1M
2021-09-01 730.00 737.00 700.00 711.00 0.0M
2021-08-31 684.00 725.00 684.00 725.00 0.0M
2021-08-30 695.00 699.00 671.00 687.00 0.0M
2021-08-27 650.00 690.00 633.00 690.00 0.1M
2021-08-26 636.00 660.00 634.00 659.00 0.1M
2021-08-25 574.00 644.00 574.00 626.00 0.1M
2021-08-24 556.00 572.00 556.00 568.00 0.0M
2021-08-23 557.00 564.00 548.00 564.00 0.0M
2021-08-20 564.00 564.00 524.00 547.00 0.0M
2021-08-19 581.00 582.00 559.00 562.00 0.0M
2021-08-18 589.00 595.00 575.00 580.00 0.0M
2021-08-17 605.00 605.00 585.00 589.00 0.0M
2021-08-16 606.00 617.00 602.00 604.00 0.0M
2021-08-13 592.00 629.00 592.00 614.00 0.0M
2021-08-12 611.00 612.00 587.00 591.00 0.0M
2021-08-11 596.00 608.00 594.00 608.00 0.0M
2021-08-10 592.00 597.00 589.00 589.00 0.0M
2021-08-06 593.00 598.00 589.00 594.00 0.0M
2021-08-05 601.00 601.00 592.00 593.00 0.0M
2021-08-04 602.00 604.00 597.00 604.00 0.0M
2021-08-03 604.00 604.00 597.00 600.00 0.0M
2021-08-02 604.00 606.00 597.00 604.00 0.0M
2021-07-30 609.00 610.00 601.00 601.00 0.0M
2021-07-29 609.00 619.00 607.00 615.00 0.0M
2021-07-28 616.00 617.00 604.00 605.00 0.0M
2021-07-27 620.00 627.00 618.00 618.00 0.0M
2021-07-26 632.00 633.00 620.00 620.00 0.0M
2021-07-21 639.00 641.00 631.00 631.00 0.0M
2021-07-20 635.00 647.00 635.00 638.00 0.0M
2021-07-19 649.00 653.00 641.00 642.00 0.0M
2021-07-16 653.00 663.00 649.00 651.00 0.0M
2021-07-15 670.00 673.00 649.00 649.00 0.0M
2021-07-14 664.00 678.00 664.00 670.00 0.0M
2021-07-13 657.00 675.00 657.00 670.00 0.0M
2021-07-12 658.00 677.00 655.00 657.00 0.0M
2021-07-09 631.00 664.00 631.00 664.00 0.0M
2021-07-08 651.00 653.00 647.00 647.00 0.0M
2021-07-07 647.00 662.00 641.00 648.00 0.0M
2021-07-06 654.00 658.00 649.00 652.00 0.0M
2021-07-05 663.00 666.00 654.00 655.00 0.0M
2021-07-02 663.00 668.00 662.00 663.00 0.0M
2021-07-01 676.00 676.00 664.00 664.00 0.0M
2021-06-30 673.00 684.00 673.00 676.00 0.0M
2021-06-29 690.00 690.00 671.00 672.00 0.0M
2021-06-28 678.00 690.00 678.00 690.00 0.0M
2021-06-25 665.00 677.00 663.00 677.00 0.0M
2021-06-24 671.00 678.00 659.00 665.00 0.0M
2021-06-23 680.00 688.00 674.00 674.00 0.0M
2021-06-22 671.00 688.00 669.00 675.00 0.0M
2021-06-21 674.00 682.00 671.00 671.00 0.0M
2021-06-18 701.00 701.00 694.00 694.00 0.0M
2021-06-17 705.00 706.00 698.00 705.00 0.0M
2021-06-16 705.00 709.00 705.00 706.00 0.0M
2021-06-15 712.00 715.00 708.00 709.00 0.0M
2021-06-14 720.00 720.00 710.00 710.00 0.0M
2021-06-11 714.00 722.00 714.00 715.00 0.0M
2021-06-10 720.00 727.00 718.00 722.00 0.0M
2021-06-09 725.00 725.00 715.00 720.00 0.0M
2021-06-08 725.00 727.00 716.00 716.00 0.0M
2021-06-07 723.00 733.00 717.00 725.00 0.0M
2021-06-04 703.00 725.00 703.00 723.00 0.0M
2021-06-03 692.00 706.00 692.00 703.00 0.0M
2021-06-02 696.00 698.00 690.00 693.00 0.0M
2021-06-01 700.00 703.00 690.00 696.00 0.0M
2021-05-31 711.00 711.00 700.00 701.00 0.0M
2021-05-28 725.00 732.00 698.00 711.00 0.0M
2021-05-27 732.00 732.00 718.00 722.00 0.0M
2021-05-26 732.00 741.00 721.00 726.00 0.0M
2021-05-25 744.00 748.00 731.00 735.00 0.0M
2021-05-24 719.00 762.00 705.00 755.00 0.2M
2021-05-21 703.00 711.00 697.00 711.00 0.0M
2021-05-20 677.00 699.00 677.00 691.00 0.0M
2021-05-19 676.00 683.00 667.00 679.00 0.0M
2021-05-18 650.00 679.00 650.00 677.00 0.0M
2021-05-17 671.00 685.00 643.00 651.00 0.0M
2021-05-14 686.00 691.00 664.00 669.00 0.1M
2021-05-13 701.00 717.00 687.00 708.00 0.0M
2021-05-12 723.00 731.00 706.00 716.00 0.0M
2021-05-11 730.00 737.00 726.00 726.00 0.0M
2021-05-10 733.00 742.00 731.00 735.00 0.0M
2021-05-07 727.00 738.00 727.00 733.00 0.0M
2021-05-06 736.00 742.00 729.00 729.00 0.0M
2021-04-30 741.00 753.00 739.00 740.00 0.0M
2021-04-28 754.00 762.00 743.00 744.00 0.0M
2021-04-27 750.00 775.00 750.00 762.00 0.1M
2021-04-26 752.00 757.00 740.00 756.00 0.0M
2021-04-23 772.00 774.00 748.00 753.00 0.0M
2021-04-22 769.00 786.00 769.00 773.00 0.0M
2021-04-21 786.00 797.00 775.00 776.00 0.0M
2021-04-20 800.00 813.00 795.00 803.00 0.0M
2021-04-19 803.00 813.00 798.00 805.00 0.0M
2021-04-16 812.00 821.00 805.00 809.00 0.0M
2021-04-15 817.00 829.00 816.00 823.00 0.0M
2021-04-14 832.00 832.00 821.00 822.00 0.0M
2021-04-13 815.00 839.00 815.00 833.00 0.0M
2021-04-12 840.00 840.00 816.00 821.00 0.0M
2021-04-09 830.00 846.00 830.00 840.00 0.0M
2021-04-08 830.00 834.00 814.00 834.00 0.0M
2021-04-07 853.00 853.00 827.00 830.00 0.0M
2021-04-06 894.00 895.00 844.00 853.00 0.1M
2021-04-05 850.00 881.00 847.00 880.00 0.1M
2021-04-02 818.00 842.00 810.00 840.00 0.0M
2021-04-01 821.00 821.00 804.00 815.00 0.0M
2021-03-31 810.00 825.00 808.00 821.00 0.0M
2021-03-30 800.00 832.00 800.00 814.00 0.0M
2021-03-29 820.00 825.00 800.00 800.00 0.0M
2021-03-26 791.00 820.00 791.00 819.00 0.0M
2021-03-25 801.00 802.00 775.00 799.00 0.0M
2021-03-24 810.00 810.00 785.00 802.00 0.0M
2021-03-23 849.00 849.00 816.00 818.00 0.0M
2021-03-22 855.00 855.00 833.00 838.00 0.0M
2021-03-19 833.00 877.00 830.00 853.00 0.1M
2021-03-18 813.00 830.00 811.00 830.00 0.0M
2021-03-17 803.00 817.00 802.00 809.00 0.0M
2021-03-16 810.00 817.00 800.00 808.00 0.0M
2021-03-15 804.00 810.00 793.00 802.00 0.0M
2021-03-12 784.00 810.00 774.00 793.00 0.1M
2021-03-11 764.00 783.00 758.00 778.00 0.0M
2021-03-10 762.00 767.00 749.00 759.00 0.0M
2021-03-09 739.00 763.00 723.00 762.00 0.0M
2021-03-08 751.00 759.00 744.00 746.00 0.0M
2021-03-05 744.00 750.00 716.00 750.00 0.0M
2021-03-04 749.00 777.00 736.00 746.00 0.1M
2021-03-03 773.00 773.00 750.00 761.00 0.0M
2021-03-02 786.00 804.00 770.00 773.00 0.0M
2021-03-01 788.00 797.00 777.00 793.00 0.0M
2021-02-26 791.00 798.00 768.00 792.00 0.0M
2021-02-25 804.00 811.00 793.00 793.00 0.0M
2021-02-24 819.00 819.00 786.00 792.00 0.0M
2021-02-22 795.00 820.00 795.00 813.00 0.0M
2021-02-19 795.00 795.00 773.00 795.00 0.1M
2021-02-18 818.00 825.00 799.00 804.00 0.0M
2021-02-17 791.00 829.00 789.00 818.00 0.1M
2021-02-16 830.00 830.00 794.00 795.00 0.1M
2021-02-15 878.00 889.00 809.00 819.00 0.2M
2021-02-12 920.00 934.00 905.00 923.00 0.0M
2021-02-10 909.00 936.00 909.00 928.00 0.1M
2021-02-09 916.00 917.00 902.00 911.00 0.0M
2021-02-08 915.00 923.00 898.00 914.00 0.0M
2021-02-05 923.00 927.00 904.00 908.00 0.0M
2021-02-04 924.00 929.00 904.00 928.00 0.0M
2021-02-03 929.00 932.00 901.00 918.00 0.0M
2021-02-02 921.00 933.00 909.00 923.00 0.0M
2021-02-01 900.00 938.00 888.00 930.00 0.1M
2021-01-29 946.00 953.00 908.00 915.00 0.1M
2021-01-28 949.00 961.00 937.00 940.00 0.0M
2021-01-27 982.00 1,003.00 968.00 979.00 0.1M
2021-01-26 982.00 984.00 958.00 967.00 0.0M
2021-01-25 956.00 984.00 951.00 980.00 0.0M
2021-01-22 961.00 973.00 955.00 961.00 0.0M
2021-01-21 953.00 974.00 939.00 970.00 0.1M
2021-01-20 955.00 1,003.00 931.00 952.00 0.2M
2021-01-19 946.00 955.00 928.00 932.00 0.0M
2021-01-18 926.00 942.00 905.00 942.00 0.1M
2021-01-15 910.00 929.00 891.00 921.00 0.1M
2021-01-14 935.00 950.00 907.00 911.00 0.1M
2021-01-13 925.00 947.00 918.00 932.00 0.1M
2021-01-12 937.00 942.00 900.00 911.00 0.1M
2021-01-08 935.00 978.00 934.00 947.00 0.1M
2021-01-07 923.00 942.00 914.00 922.00 0.1M
2021-01-06 917.00 945.00 911.00 913.00 0.1M
2021-01-05 905.00 917.00 894.00 914.00 0.0M
2021-01-04 903.00 905.00 877.00 899.00 0.0M