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
2022-12-30 517.00 517.00 512.00 516.00 0.0M
2022-12-29 517.00 517.00 514.00 515.00 0.0M
2022-12-28 515.00 517.00 510.00 517.00 0.0M
2022-12-27 512.00 518.00 510.00 515.00 0.0M
2022-12-26 515.00 516.00 507.00 512.00 0.0M
2022-12-23 510.00 513.00 506.00 511.00 0.0M
2022-12-22 510.00 510.00 505.00 510.00 0.0M
2022-12-21 503.00 509.00 500.00 509.00 0.0M
2022-12-20 505.00 510.00 499.00 509.00 0.0M
2022-12-19 508.00 511.00 504.00 505.00 0.0M
2022-12-16 496.00 510.00 495.00 508.00 0.0M
2022-12-15 496.00 497.00 494.00 496.00 0.0M
2022-12-14 500.00 504.00 498.00 498.00 0.0M
2022-12-13 502.00 502.00 498.00 499.00 0.0M
2022-12-12 500.00 500.00 495.00 499.00 0.0M
2022-12-09 496.00 500.00 495.00 495.00 0.0M
2022-12-08 495.00 500.00 495.00 500.00 0.0M
2022-12-07 500.00 500.00 485.00 499.00 0.0M
2022-12-06 495.00 500.00 495.00 499.00 0.0M
2022-12-05 495.00 500.00 493.00 495.00 0.0M
2022-12-02 494.00 500.00 488.00 495.00 0.0M
2022-12-01 508.00 508.00 492.00 492.00 0.0M
2022-11-30 507.00 509.00 500.00 508.00 0.0M
2022-11-29 492.00 507.00 492.00 507.00 0.0M
2022-11-28 488.00 500.00 486.00 490.00 0.0M
2022-11-25 485.00 485.00 479.00 485.00 0.0M
2022-11-24 479.00 482.00 478.00 481.00 0.0M
2022-11-22 475.00 478.00 475.00 478.00 0.0M
2022-11-21 479.00 480.00 470.00 478.00 0.0M
2022-11-18 476.00 479.00 475.00 478.00 0.0M
2022-11-17 480.00 480.00 474.00 478.00 0.0M
2022-11-16 475.00 481.00 474.00 480.00 0.0M
2022-11-15 483.00 484.00 475.00 480.00 0.0M
2022-11-14 480.00 480.00 477.00 480.00 0.0M
2022-11-11 470.00 483.00 470.00 477.00 0.0M
2022-11-10 471.00 480.00 469.00 480.00 0.0M
2022-11-09 469.00 477.00 469.00 475.00 0.0M
2022-11-08 470.00 474.00 470.00 473.00 0.0M
2022-11-07 473.00 474.00 470.00 470.00 0.0M
2022-11-04 470.00 474.00 468.00 474.00 0.0M
2022-11-02 474.00 475.00 470.00 470.00 0.0M
2022-11-01 476.00 476.00 467.00 473.00 0.0M
2022-10-31 475.00 477.00 471.00 474.00 0.0M
2022-10-28 470.00 474.00 468.00 474.00 0.0M
2022-10-27 471.00 475.00 468.00 468.00 0.0M
2022-10-26 470.00 475.00 468.00 474.00 0.0M
2022-10-25 468.00 472.00 468.00 472.00 0.0M
2022-10-24 474.00 474.00 468.00 469.00 0.0M
2022-10-21 470.00 474.00 469.00 469.00 0.0M
2022-10-20 472.00 473.00 470.00 472.00 0.0M
2022-10-19 471.00 477.00 470.00 472.00 0.0M
2022-10-18 467.00 470.00 466.00 469.00 0.0M
2022-10-17 466.00 466.00 462.00 464.00 0.0M
2022-10-14 469.00 469.00 463.00 466.00 0.0M
2022-10-13 468.00 468.00 462.00 463.00 0.0M
2022-10-12 467.00 470.00 466.00 467.00 0.0M
2022-10-11 467.00 472.00 462.00 469.00 0.0M
2022-10-07 468.00 473.00 467.00 470.00 0.0M
2022-10-06 471.00 473.00 469.00 469.00 0.0M
2022-10-05 473.00 479.00 469.00 469.00 0.0M
2022-10-04 471.00 475.00 468.00 469.00 0.0M
2022-10-03 485.00 485.00 470.00 472.00 0.0M
2022-09-30 469.00 485.00 469.00 485.00 0.0M
2022-09-29 483.00 494.00 472.00 472.00 0.0M
2022-09-28 498.00 498.00 480.00 480.00 0.0M
2022-09-27 496.00 500.00 487.00 496.00 0.0M
2022-09-26 498.00 500.00 485.00 497.00 0.0M
2022-09-22 493.00 500.00 486.00 498.00 0.0M
2022-09-21 503.00 504.00 495.00 503.00 0.0M
2022-09-20 507.00 514.00 498.00 499.00 0.0M
2022-09-16 491.00 512.00 490.00 512.00 0.0M
2022-09-15 492.00 497.00 488.00 497.00 0.0M
2022-09-14 482.00 492.00 482.00 490.00 0.0M
2022-09-13 491.00 496.00 491.00 496.00 0.0M
2022-09-12 485.00 488.00 485.00 488.00 0.0M
2022-09-09 477.00 482.00 477.00 482.00 0.0M
2022-09-08 479.00 483.00 479.00 481.00 0.0M
2022-09-07 481.00 481.00 473.00 478.00 0.0M
2022-09-06 483.00 490.00 480.00 480.00 0.0M
2022-09-05 486.00 486.00 479.00 483.00 0.0M
2022-09-02 490.00 493.00 486.00 486.00 0.0M
2022-09-01 494.00 494.00 490.00 490.00 0.0M
2022-08-31 490.00 494.00 489.00 494.00 0.0M
2022-08-30 491.00 495.00 489.00 490.00 0.0M
2022-08-29 495.00 495.00 490.00 490.00 0.0M
2022-08-26 505.00 505.00 497.00 499.00 0.0M
2022-08-25 502.00 505.00 500.00 504.00 0.0M
2022-08-24 500.00 502.00 496.00 497.00 0.0M
2022-08-23 498.00 500.00 497.00 498.00 0.0M
2022-08-22 499.00 500.00 495.00 498.00 0.0M
2022-08-19 502.00 504.00 496.00 501.00 0.0M
2022-08-18 502.00 502.00 495.00 500.00 0.0M
2022-08-17 495.00 511.00 495.00 503.00 0.0M
2022-08-16 498.00 500.00 494.00 495.00 0.0M
2022-08-15 497.00 505.00 496.00 498.00 0.0M
2022-08-12 501.00 512.00 493.00 500.00 0.0M
2022-08-10 513.00 513.00 503.00 503.00 0.0M
2022-08-09 522.00 524.00 519.00 519.00 0.0M
2022-08-08 522.00 529.00 520.00 524.00 0.0M
2022-08-05 514.00 524.00 512.00 523.00 0.0M
2022-08-04 517.00 519.00 511.00 519.00 0.0M
2022-08-03 508.00 514.00 507.00 511.00 0.0M
2022-08-02 505.00 505.00 501.00 505.00 0.0M
2022-08-01 499.00 509.00 498.00 504.00 0.0M
2022-07-29 497.00 505.00 496.00 499.00 0.0M
2022-07-28 502.00 502.00 494.00 496.00 0.0M
2022-07-27 498.00 503.00 496.00 497.00 0.0M
2022-07-26 511.00 511.00 503.00 503.00 0.0M
2022-07-25 515.00 515.00 507.00 507.00 0.0M
2022-07-22 495.00 517.00 489.00 517.00 0.0M
2022-07-21 477.00 497.00 475.00 496.00 0.0M
2022-07-20 475.00 479.00 472.00 476.00 0.0M
2022-07-19 471.00 472.00 466.00 472.00 0.0M
2022-07-15 470.00 471.00 467.00 471.00 0.0M
2022-07-14 469.00 470.00 466.00 469.00 0.0M
2022-07-13 469.00 470.00 466.00 466.00 0.0M
2022-07-12 473.00 473.00 466.00 468.00 0.0M
2022-07-11 470.00 470.00 467.00 470.00 0.0M
2022-07-08 465.00 470.00 465.00 467.00 0.0M
2022-07-07 468.00 468.00 466.00 467.00 0.0M
2022-07-06 469.00 474.00 468.00 468.00 0.0M
2022-07-05 473.00 477.00 470.00 477.00 0.0M
2022-07-04 479.00 482.00 468.00 470.00 0.0M
2022-07-01 478.00 481.00 472.00 478.00 0.0M
2022-06-30 474.00 480.00 473.00 478.00 0.0M
2022-06-29 470.00 477.00 469.00 475.00 0.0M
2022-06-28 470.00 478.00 468.00 475.00 0.0M
2022-06-27 482.00 482.00 472.00 475.00 0.0M
2022-06-24 474.00 479.00 465.00 479.00 0.0M
2022-06-23 475.00 480.00 472.00 472.00 0.0M
2022-06-22 476.00 478.00 472.00 475.00 0.0M
2022-06-21 469.00 477.00 469.00 470.00 0.0M
2022-06-20 478.00 478.00 460.00 470.00 0.0M
2022-06-17 477.00 478.00 470.00 474.00 0.0M
2022-06-16 484.00 489.00 483.00 483.00 0.0M
2022-06-15 485.00 487.00 482.00 483.00 0.0M
2022-06-14 490.00 490.00 482.00 487.00 0.0M
2022-06-13 495.00 509.00 492.00 494.00 0.0M
2022-06-10 504.00 508.00 497.00 508.00 0.0M
2022-06-09 506.00 510.00 502.00 507.00 0.0M
2022-06-08 495.00 505.00 494.00 505.00 0.0M
2022-06-07 499.00 499.00 490.00 498.00 0.0M
2022-06-06 499.00 499.00 495.00 499.00 0.0M
2022-06-03 505.00 505.00 495.00 497.00 0.0M
2022-06-02 507.00 510.00 501.00 501.00 0.0M
2022-06-01 501.00 512.00 501.00 512.00 0.0M
2022-05-31 503.00 507.00 499.00 500.00 0.0M
2022-05-30 504.00 509.00 497.00 508.00 0.0M
2022-05-27 501.00 505.00 493.00 496.00 0.0M
2022-05-26 486.00 503.00 485.00 501.00 0.0M
2022-05-25 491.00 495.00 485.00 486.00 0.0M
2022-05-24 497.00 499.00 494.00 499.00 0.0M
2022-05-23 483.00 500.00 483.00 496.00 0.0M
2022-05-20 479.00 486.00 479.00 483.00 0.0M
2022-05-19 477.00 483.00 477.00 481.00 0.0M
2022-05-18 479.00 488.00 477.00 484.00 0.0M
2022-05-17 472.00 478.00 465.00 478.00 0.0M
2022-05-16 486.00 486.00 468.00 474.00 0.0M
2022-05-13 482.00 498.00 482.00 484.00 0.0M
2022-05-12 500.00 500.00 482.00 482.00 0.0M
2022-05-11 500.00 508.00 495.00 505.00 0.0M
2022-05-10 492.00 499.00 487.00 492.00 0.0M
2022-05-09 503.00 503.00 494.00 494.00 0.0M
2022-05-06 492.00 508.00 491.00 506.00 0.0M
2022-05-02 492.00 496.00 490.00 495.00 0.0M
2022-04-28 491.00 494.00 486.00 491.00 0.0M
2022-04-27 491.00 493.00 480.00 490.00 0.0M
2022-04-26 506.00 506.00 491.00 496.00 0.0M
2022-04-25 497.00 502.00 495.00 502.00 0.0M
2022-04-22 495.00 502.00 493.00 500.00 0.0M
2022-04-21 503.00 503.00 497.00 499.00 0.0M
2022-04-20 514.00 514.00 501.00 503.00 0.0M
2022-04-19 517.00 517.00 509.00 510.00 0.0M
2022-04-18 522.00 523.00 508.00 513.00 0.0M
2022-04-15 534.00 534.00 522.00 522.00 0.0M
2022-04-14 536.00 536.00 525.00 532.00 0.0M
2022-04-13 527.00 534.00 513.00 526.00 0.0M
2022-04-12 530.00 535.00 525.00 525.00 0.0M
2022-04-11 569.00 569.00 535.00 540.00 0.0M
2022-04-08 563.00 568.00 552.00 567.00 0.1M
2022-04-07 583.00 590.00 545.00 553.00 0.2M
2022-04-06 605.00 608.00 574.00 603.00 0.1M
2022-04-05 621.00 628.00 603.00 613.00 0.1M
2022-04-04 595.00 643.00 573.00 628.00 0.2M
2022-04-01 543.00 596.00 543.00 596.00 0.2M
2022-03-31 521.00 570.00 510.00 551.00 0.1M
2022-03-30 513.00 523.00 512.00 521.00 0.0M
2022-03-29 522.00 529.00 521.00 528.00 0.0M
2022-03-28 521.00 524.00 513.00 518.00 0.0M
2022-03-25 524.00 525.00 511.00 520.00 0.0M
2022-03-24 512.00 523.00 509.00 519.00 0.0M
2022-03-23 510.00 519.00 510.00 513.00 0.0M
2022-03-22 510.00 515.00 505.00 510.00 0.0M
2022-03-18 514.00 520.00 509.00 520.00 0.0M
2022-03-17 507.00 513.00 502.00 510.00 0.0M
2022-03-16 510.00 513.00 497.00 497.00 0.0M
2022-03-15 492.00 524.00 481.00 490.00 0.1M
2022-03-14 488.00 492.00 480.00 492.00 0.0M
2022-03-11 483.00 486.00 481.00 485.00 0.0M
2022-03-10 478.00 483.00 466.00 483.00 0.0M
2022-03-09 470.00 475.00 464.00 464.00 0.0M
2022-03-08 478.00 486.00 471.00 473.00 0.0M
2022-03-07 498.00 498.00 480.00 484.00 0.0M
2022-03-04 499.00 500.00 489.00 500.00 0.0M
2022-03-03 525.00 525.00 504.00 504.00 0.0M
2022-03-02 532.00 532.00 510.00 522.00 0.0M
2022-03-01 505.00 546.00 503.00 535.00 0.1M
2022-02-28 482.00 498.00 476.00 498.00 0.0M
2022-02-25 466.00 476.00 462.00 474.00 0.0M
2022-02-24 489.00 489.00 465.00 470.00 0.0M
2022-02-22 488.00 493.00 482.00 484.00 0.0M
2022-02-21 486.00 494.00 486.00 493.00 0.0M
2022-02-18 488.00 499.00 485.00 491.00 0.0M
2022-02-17 500.00 502.00 492.00 496.00 0.0M
2022-02-16 500.00 502.00 495.00 496.00 0.0M
2022-02-15 500.00 505.00 491.00 495.00 0.0M
2022-02-14 512.00 512.00 500.00 500.00 0.0M
2022-02-10 517.00 525.00 516.00 517.00 0.0M
2022-02-09 522.00 535.00 517.00 534.00 0.0M
2022-02-08 519.00 519.00 511.00 517.00 0.0M
2022-02-07 517.00 519.00 507.00 519.00 0.0M
2022-02-04 516.00 523.00 505.00 511.00 0.0M
2022-02-03 515.00 523.00 505.00 523.00 0.0M
2022-02-02 501.00 517.00 498.00 517.00 0.0M
2022-02-01 492.00 504.00 492.00 499.00 0.0M
2022-01-31 497.00 507.00 489.00 492.00 0.0M
2022-01-28 491.00 501.00 491.00 495.00 0.0M
2022-01-27 505.00 508.00 491.00 496.00 0.0M
2022-01-26 503.00 513.00 503.00 505.00 0.0M
2022-01-25 516.00 516.00 500.00 502.00 0.0M
2022-01-24 508.00 522.00 508.00 522.00 0.0M
2022-01-21 509.00 512.00 506.00 512.00 0.0M
2022-01-20 506.00 513.00 503.00 509.00 0.0M
2022-01-19 506.00 510.00 502.00 506.00 0.0M
2022-01-18 514.00 518.00 508.00 509.00 0.0M
2022-01-17 514.00 519.00 509.00 510.00 0.0M
2022-01-14 511.00 519.00 509.00 514.00 0.0M
2022-01-13 527.00 527.00 519.00 520.00 0.0M
2022-01-12 515.00 533.00 515.00 532.00 0.0M
2022-01-11 511.00 517.00 508.00 515.00 0.0M
2022-01-07 515.00 518.00 505.00 514.00 0.0M
2022-01-06 520.00 522.00 513.00 517.00 0.0M
2022-01-05 539.00 539.00 522.00 526.00 0.0M
2022-01-04 543.00 547.00 521.00 539.00 0.0M