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
2023-12-29 480.00 484.00 479.00 484.00 0.0M
2023-12-28 480.00 492.00 477.00 480.00 0.0M
2023-12-27 484.00 493.00 480.00 480.00 0.0M
2023-12-26 497.00 497.00 486.00 486.00 0.0M
2023-12-25 491.00 510.00 490.00 498.00 0.0M
2023-12-22 472.00 505.00 472.00 497.00 0.0M
2023-12-21 483.00 489.00 468.00 483.00 0.0M
2023-12-20 482.00 498.00 478.00 491.00 0.0M
2023-12-19 475.00 536.00 467.00 482.00 0.1M
2023-12-18 478.00 483.00 461.00 479.00 0.0M
2023-12-15 463.00 463.00 457.00 463.00 0.0M
2023-12-14 458.00 462.00 455.00 462.00 0.0M
2023-12-13 449.00 461.00 448.00 461.00 0.0M
2023-12-12 455.00 456.00 449.00 449.00 0.0M
2023-12-11 452.00 454.00 451.00 454.00 0.0M
2023-12-08 451.00 454.00 449.00 452.00 0.0M
2023-12-07 453.00 457.00 452.00 454.00 0.0M
2023-12-06 454.00 455.00 452.00 453.00 0.0M
2023-12-05 459.00 459.00 454.00 454.00 0.0M
2023-12-04 462.00 462.00 458.00 462.00 0.0M
2023-12-01 464.00 464.00 462.00 464.00 0.0M
2023-11-30 466.00 466.00 460.00 464.00 0.0M
2023-11-29 465.00 465.00 458.00 464.00 0.0M
2023-11-28 457.00 465.00 457.00 464.00 0.0M
2023-11-27 456.00 464.00 456.00 457.00 0.0M
2023-11-24 454.00 460.00 453.00 456.00 0.0M
2023-11-22 458.00 459.00 452.00 454.00 0.0M
2023-11-21 460.00 463.00 458.00 461.00 0.0M
2023-11-20 459.00 465.00 455.00 460.00 0.0M
2023-11-17 460.00 469.00 460.00 466.00 0.0M
2023-11-16 464.00 475.00 459.00 465.00 0.0M
2023-11-15 485.00 487.00 438.00 467.00 0.1M
2023-11-14 498.00 510.00 498.00 507.00 0.0M
2023-11-13 497.00 504.00 497.00 498.00 0.0M
2023-11-10 497.00 500.00 487.00 498.00 0.0M
2023-11-09 505.00 505.00 501.00 505.00 0.0M
2023-11-08 507.00 507.00 502.00 504.00 0.0M
2023-11-07 500.00 504.00 500.00 504.00 0.0M
2023-11-06 500.00 506.00 496.00 503.00 0.0M
2023-11-02 489.00 494.00 489.00 494.00 0.0M
2023-11-01 488.00 489.00 488.00 489.00 0.0M
2023-10-31 488.00 488.00 487.00 488.00 0.0M
2023-10-30 488.00 490.00 488.00 488.00 0.0M
2023-10-27 485.00 491.00 485.00 488.00 0.0M
2023-10-26 482.00 488.00 482.00 485.00 0.0M
2023-10-25 492.00 492.00 488.00 488.00 0.0M
2023-10-24 492.00 492.00 480.00 491.00 0.0M
2023-10-23 490.00 496.00 489.00 496.00 0.0M
2023-10-20 491.00 491.00 489.00 490.00 0.0M
2023-10-19 498.00 500.00 491.00 493.00 0.0M
2023-10-18 502.00 502.00 497.00 500.00 0.0M
2023-10-17 500.00 503.00 496.00 500.00 0.0M
2023-10-16 497.00 498.00 493.00 498.00 0.0M
2023-10-13 500.00 504.00 500.00 501.00 0.0M
2023-10-12 504.00 505.00 499.00 505.00 0.0M
2023-10-11 502.00 505.00 498.00 501.00 0.0M
2023-10-10 504.00 507.00 500.00 500.00 0.0M
2023-10-06 506.00 506.00 500.00 500.00 0.0M
2023-10-05 499.00 503.00 499.00 503.00 0.0M
2023-10-04 501.00 502.00 495.00 496.00 0.0M
2023-10-03 511.00 511.00 505.00 506.00 0.0M
2023-10-02 510.00 520.00 510.00 513.00 0.0M
2023-09-29 516.00 523.00 508.00 510.00 0.0M
2023-09-28 520.00 521.00 516.00 521.00 0.0M
2023-09-27 523.00 525.00 520.00 521.00 0.0M
2023-09-26 526.00 531.00 516.00 522.00 0.0M
2023-09-25 523.00 523.00 522.00 523.00 0.0M
2023-09-22 519.00 520.00 517.00 517.00 0.0M
2023-09-21 515.00 520.00 515.00 519.00 0.0M
2023-09-20 523.00 525.00 517.00 517.00 0.0M
2023-09-19 518.00 523.00 513.00 523.00 0.0M
2023-09-15 523.00 526.00 520.00 522.00 0.0M
2023-09-14 520.00 531.00 513.00 521.00 0.0M
2023-09-13 517.00 524.00 510.00 519.00 0.0M
2023-09-12 518.00 522.00 515.00 520.00 0.0M
2023-09-11 512.00 518.00 510.00 518.00 0.0M
2023-09-08 512.00 514.00 508.00 514.00 0.0M
2023-09-07 515.00 515.00 505.00 513.00 0.0M
2023-09-06 519.00 520.00 513.00 515.00 0.0M
2023-09-05 518.00 519.00 514.00 516.00 0.0M
2023-09-04 520.00 521.00 515.00 515.00 0.0M
2023-09-01 518.00 523.00 518.00 522.00 0.0M
2023-08-31 521.00 522.00 518.00 521.00 0.0M
2023-08-30 518.00 522.00 518.00 522.00 0.0M
2023-08-29 520.00 521.00 517.00 521.00 0.0M
2023-08-28 516.00 520.00 515.00 519.00 0.0M
2023-08-25 514.00 517.00 514.00 517.00 0.0M
2023-08-24 516.00 522.00 516.00 519.00 0.0M
2023-08-23 520.00 526.00 513.00 519.00 0.0M
2023-08-22 523.00 526.00 520.00 524.00 0.0M
2023-08-21 523.00 533.00 519.00 533.00 0.0M
2023-08-18 519.00 527.00 518.00 526.00 0.0M
2023-08-17 525.00 527.00 516.00 519.00 0.0M
2023-08-16 516.00 529.00 514.00 526.00 0.0M
2023-08-15 520.00 520.00 511.00 517.00 0.0M
2023-08-14 526.00 526.00 511.00 515.00 0.0M
2023-08-10 490.00 499.00 488.00 498.00 0.0M
2023-08-09 494.00 498.00 493.00 496.00 0.0M
2023-08-08 493.00 495.00 493.00 494.00 0.0M
2023-08-07 499.00 499.00 496.00 498.00 0.0M
2023-08-04 495.00 503.00 495.00 496.00 0.0M
2023-08-03 500.00 500.00 496.00 499.00 0.0M
2023-08-02 499.00 500.00 497.00 500.00 0.0M
2023-08-01 495.00 500.00 490.00 498.00 0.0M
2023-07-31 493.00 503.00 492.00 502.00 0.0M
2023-07-28 501.00 504.00 499.00 502.00 0.0M
2023-07-27 498.00 514.00 498.00 500.00 0.0M
2023-07-26 501.00 507.00 501.00 502.00 0.0M
2023-07-25 503.00 503.00 500.00 500.00 0.0M
2023-07-24 506.00 506.00 501.00 502.00 0.0M
2023-07-21 502.00 502.00 499.00 501.00 0.0M
2023-07-20 500.00 500.00 496.00 496.00 0.0M
2023-07-19 509.00 509.00 491.00 500.00 0.0M
2023-07-18 510.00 510.00 503.00 509.00 0.0M
2023-07-14 506.00 511.00 506.00 510.00 0.0M
2023-07-13 504.00 508.00 502.00 508.00 0.0M
2023-07-12 516.00 518.00 507.00 509.00 0.0M
2023-07-11 515.00 515.00 509.00 515.00 0.0M
2023-07-10 518.00 519.00 515.00 516.00 0.0M
2023-07-07 514.00 522.00 514.00 521.00 0.0M
2023-07-06 515.00 530.00 514.00 525.00 0.0M
2023-07-05 501.00 540.00 500.00 539.00 0.0M
2023-07-04 504.00 504.00 497.00 498.00 0.0M
2023-07-03 496.00 504.00 492.00 504.00 0.0M
2023-06-30 490.00 500.00 490.00 490.00 0.0M
2023-06-29 488.00 490.00 486.00 490.00 0.0M
2023-06-28 490.00 492.00 488.00 488.00 0.0M
2023-06-27 488.00 488.00 480.00 485.00 0.0M
2023-06-26 499.00 500.00 494.00 494.00 0.0M
2023-06-23 502.00 503.00 499.00 499.00 0.0M
2023-06-22 511.00 511.00 502.00 504.00 0.0M
2023-06-21 495.00 506.00 495.00 506.00 0.0M
2023-06-20 493.00 496.00 488.00 495.00 0.0M
2023-06-19 497.00 497.00 487.00 490.00 0.0M
2023-06-16 495.00 498.00 487.00 498.00 0.0M
2023-06-15 486.00 489.00 484.00 489.00 0.0M
2023-06-14 488.00 492.00 486.00 487.00 0.0M
2023-06-13 486.00 491.00 486.00 488.00 0.0M
2023-06-12 482.00 485.00 480.00 485.00 0.0M
2023-06-09 480.00 482.00 472.00 481.00 0.0M
2023-06-08 485.00 487.00 480.00 481.00 0.0M
2023-06-07 485.00 486.00 482.00 483.00 0.0M
2023-06-06 487.00 490.00 480.00 481.00 0.0M
2023-06-05 484.00 498.00 479.00 489.00 0.0M
2023-06-02 480.00 487.00 480.00 486.00 0.0M
2023-06-01 481.00 484.00 479.00 484.00 0.0M
2023-05-31 483.00 486.00 481.00 482.00 0.0M
2023-05-30 488.00 490.00 488.00 488.00 0.0M
2023-05-29 490.00 490.00 486.00 490.00 0.0M
2023-05-26 490.00 490.00 488.00 490.00 0.0M
2023-05-25 493.00 493.00 486.00 490.00 0.0M
2023-05-24 487.00 495.00 487.00 493.00 0.0M
2023-05-23 495.00 500.00 484.00 487.00 0.0M
2023-05-22 480.00 516.00 480.00 489.00 0.0M
2023-05-19 480.00 480.00 476.00 477.00 0.0M
2023-05-18 490.00 490.00 483.00 484.00 0.0M
2023-05-17 485.00 490.00 485.00 490.00 0.0M
2023-05-16 486.00 491.00 485.00 488.00 0.0M
2023-05-15 493.00 500.00 475.00 488.00 0.1M
2023-05-12 529.00 538.00 526.00 535.00 0.0M
2023-05-11 525.00 531.00 519.00 528.00 0.0M
2023-05-10 518.00 526.00 518.00 526.00 0.0M
2023-05-09 519.00 526.00 515.00 518.00 0.0M
2023-05-08 521.00 522.00 510.00 517.00 0.0M
2023-05-02 517.00 521.00 517.00 521.00 0.0M
2023-05-01 514.00 520.00 514.00 520.00 0.0M
2023-04-28 505.00 514.00 505.00 514.00 0.0M
2023-04-27 496.00 506.00 496.00 505.00 0.0M
2023-04-26 505.00 505.00 496.00 501.00 0.0M
2023-04-25 510.00 510.00 506.00 506.00 0.0M
2023-04-24 505.00 514.00 505.00 506.00 0.0M
2023-04-21 505.00 505.00 502.00 503.00 0.0M
2023-04-20 506.00 508.00 504.00 507.00 0.0M
2023-04-19 508.00 510.00 506.00 506.00 0.0M
2023-04-18 505.00 508.00 505.00 508.00 0.0M
2023-04-17 514.00 514.00 503.00 504.00 0.0M
2023-04-14 520.00 521.00 511.00 513.00 0.0M
2023-04-13 518.00 520.00 518.00 518.00 0.0M
2023-04-12 519.00 519.00 518.00 519.00 0.0M
2023-04-11 519.00 522.00 519.00 519.00 0.0M
2023-04-10 516.00 520.00 516.00 517.00 0.0M
2023-04-07 516.00 519.00 514.00 514.00 0.0M
2023-04-06 519.00 521.00 516.00 516.00 0.0M
2023-04-05 521.00 523.00 519.00 519.00 0.0M
2023-04-04 529.00 529.00 522.00 524.00 0.0M
2023-04-03 525.00 527.00 523.00 524.00 0.0M
2023-03-31 537.00 537.00 530.00 530.00 0.0M
2023-03-30 539.00 539.00 536.00 537.00 0.0M
2023-03-29 534.00 545.00 534.00 535.00 0.0M
2023-03-28 536.00 540.00 533.00 538.00 0.0M
2023-03-27 539.00 544.00 533.00 541.00 0.0M
2023-03-24 530.00 534.00 529.00 534.00 0.0M
2023-03-23 528.00 529.00 526.00 529.00 0.0M
2023-03-22 531.00 535.00 526.00 531.00 0.0M
2023-03-20 529.00 545.00 528.00 528.00 0.0M
2023-03-17 534.00 539.00 529.00 537.00 0.0M
2023-03-16 530.00 546.00 527.00 527.00 0.0M
2023-03-15 557.00 559.00 538.00 538.00 0.0M
2023-03-14 543.00 557.00 540.00 557.00 0.0M
2023-03-13 557.00 557.00 538.00 553.00 0.0M
2023-03-10 568.00 568.00 557.00 567.00 0.0M
2023-03-09 555.00 574.00 555.00 568.00 0.0M
2023-03-08 547.00 555.00 545.00 551.00 0.0M
2023-03-07 551.00 552.00 545.00 549.00 0.0M
2023-03-06 551.00 554.00 546.00 551.00 0.0M
2023-03-03 556.00 556.00 548.00 554.00 0.0M
2023-03-02 556.00 560.00 556.00 556.00 0.0M
2023-03-01 562.00 569.00 558.00 561.00 0.0M
2023-02-28 545.00 564.00 545.00 557.00 0.0M
2023-02-27 570.00 570.00 544.00 544.00 0.0M
2023-02-24 581.00 588.00 566.00 570.00 0.1M
2023-02-22 576.00 590.00 567.00 581.00 0.1M
2023-02-21 572.00 579.00 561.00 575.00 0.1M
2023-02-20 551.00 570.00 547.00 570.00 0.0M
2023-02-17 525.00 545.00 525.00 545.00 0.0M
2023-02-16 517.00 528.00 513.00 523.00 0.0M
2023-02-15 516.00 517.00 511.00 515.00 0.0M
2023-02-14 510.00 524.00 510.00 519.00 0.1M
2023-02-13 542.00 546.00 530.00 537.00 0.0M
2023-02-10 548.00 554.00 540.00 552.00 0.0M
2023-02-09 538.00 569.00 535.00 546.00 0.1M
2023-02-08 516.00 540.00 516.00 536.00 0.0M
2023-02-07 518.00 518.00 514.00 516.00 0.0M
2023-02-06 518.00 522.00 516.00 522.00 0.0M
2023-02-03 508.00 512.00 507.00 512.00 0.0M
2023-02-02 508.00 511.00 505.00 505.00 0.0M
2023-02-01 508.00 510.00 505.00 506.00 0.0M
2023-01-31 505.00 510.00 505.00 507.00 0.0M
2023-01-30 499.00 505.00 499.00 504.00 0.0M
2023-01-27 501.00 504.00 499.00 500.00 0.0M
2023-01-26 499.00 504.00 499.00 504.00 0.0M
2023-01-25 503.00 509.00 501.00 504.00 0.0M
2023-01-24 508.00 511.00 503.00 511.00 0.0M
2023-01-23 511.00 515.00 502.00 502.00 0.0M
2023-01-20 498.00 510.00 496.00 510.00 0.0M
2023-01-19 504.00 505.00 500.00 500.00 0.0M
2023-01-18 500.00 505.00 497.00 504.00 0.0M
2023-01-17 500.00 507.00 493.00 500.00 0.0M
2023-01-16 509.00 510.00 505.00 505.00 0.0M
2023-01-13 516.00 516.00 510.00 510.00 0.0M
2023-01-12 513.00 516.00 510.00 516.00 0.0M
2023-01-11 513.00 516.00 509.00 509.00 0.0M
2023-01-10 525.00 525.00 513.00 513.00 0.0M
2023-01-06 520.00 524.00 513.00 520.00 0.0M
2023-01-05 511.00 529.00 511.00 521.00 0.1M
2023-01-04 516.00 520.00 506.00 512.00 0.0M