软银电信

9434
🏛️ 日本 →
217.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 229.00 229.20 228.10 228.90 8,961.6K
09:05 229.00 229.20 228.50 228.80 1,430.4K
09:10 228.70 229.30 228.70 229.10 963.8K
09:15 229.20 229.30 228.90 229.30 665.8K
09:20 229.30 229.40 229.10 229.30 952.5K
09:25 229.30 229.90 229.30 229.90 1,963.7K
09:30 230.00 230.10 229.70 230.10 1,777.4K
09:35 230.00 230.30 230.00 230.30 1,221.3K
09:40 230.30 230.40 230.30 230.40 436.5K
09:45 230.40 230.70 230.30 230.60 669.8K
09:50 230.70 230.90 230.60 230.80 756.1K
09:55 230.70 231.00 230.70 230.90 436.8K
10:00 231.00 231.00 230.60 230.60 959.3K
10:05 230.60 230.90 230.60 230.60 445.3K
10:10 230.60 230.90 230.60 230.80 568.8K
10:15 230.80 231.00 230.80 230.90 925.5K
10:20 231.00 231.00 230.70 230.80 376.0K
10:25 230.60 230.70 230.40 230.50 569.0K
10:30 230.50 230.80 230.50 230.70 442.8K
10:35 230.70 230.80 230.70 230.70 259.0K
10:40 230.80 231.10 230.70 231.10 1,675.1K
10:45 231.00 231.10 230.90 231.00 605.3K
10:50 230.90 231.10 230.90 231.10 319.2K
10:55 231.10 231.10 230.80 230.90 490.4K
11:00 230.90 231.00 230.80 230.80 164.2K
11:05 230.90 231.00 230.80 230.90 411.6K
11:10 230.80 231.10 230.80 231.10 303.9K
11:15 231.10 231.20 230.90 230.90 569.7K
11:20 230.90 231.00 230.80 230.90 227.1K
11:25 230.80 230.90 230.70 230.80 428.8K
11:30 230.90 230.90 230.90 230.90 139.9K
12:30 230.60 230.70 230.30 230.30 3,840.2K
12:35 230.30 230.40 230.20 230.30 303.3K
12:40 230.40 230.40 230.00 230.00 653.3K
12:45 230.10 230.20 230.00 230.20 522.2K
12:50 230.20 230.30 230.10 230.20 128.6K
12:55 230.20 230.20 230.10 230.20 68.0K
13:00 230.20 230.30 229.90 230.10 1,059.1K
13:05 230.20 230.30 230.10 230.20 247.5K
13:10 230.20 230.40 230.20 230.40 140.5K
13:15 230.40 230.50 230.30 230.50 377.1K
13:20 230.50 230.50 230.30 230.30 275.7K
13:25 230.30 230.40 230.20 230.30 175.2K
13:30 230.30 230.30 230.10 230.20 166.4K
13:35 230.20 230.20 230.10 230.20 165.1K
13:40 230.20 230.30 230.10 230.30 262.4K
13:45 230.30 230.30 230.10 230.20 336.4K
13:50 230.20 230.20 230.00 230.20 280.0K
13:55 230.10 230.20 229.80 229.80 560.0K
14:00 229.90 229.90 229.80 229.90 250.8K
14:05 229.80 230.00 229.80 230.00 235.0K
14:10 230.00 230.10 229.90 230.10 197.3K
14:15 230.10 230.10 229.90 230.00 603.6K
14:20 230.00 230.00 229.90 230.00 163.9K
14:25 230.00 230.00 229.80 229.90 401.4K
14:30 229.80 229.90 229.40 229.40 1,451.6K
14:35 229.40 229.60 229.20 229.60 1,387.3K
14:40 229.50 229.70 229.40 229.50 378.9K
14:45 229.70 229.90 229.70 229.70 430.4K
14:50 229.90 229.90 229.50 229.50 460.2K
14:55 229.50 229.90 229.50 229.90 412.4K
15:00 229.80 229.90 229.70 229.70 623.4K
15:05 229.60 229.80 229.60 229.70 296.2K
15:10 229.70 229.80 229.60 229.70 331.9K
15:15 229.80 230.00 229.60 230.00 502.2K
15:20 230.00 230.40 230.00 230.40 2,063.3K
15:30 229.50 229.50 229.50 229.50 40,632.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 220.10 220.50 217.70 217.70 75.7M
2025-09-29 225.60 225.80 220.70 220.70 83.1M
2025-09-26 229.00 231.20 228.10 229.50 90.5M
2025-09-25 227.50 228.30 226.40 226.90 65.8M
2025-09-24 226.00 227.10 225.50 227.10 66.2M
2025-09-22 227.90 228.30 225.90 225.90 65.3M
2025-09-19 228.40 230.90 227.80 228.90 101.2M
2025-09-18 231.00 231.70 228.00 228.80 59.8M
2025-09-17 229.50 230.60 228.30 229.80 54.0M
2025-09-16 229.00 230.70 228.40 229.80 58.2M
2025-09-12 229.10 230.00 228.30 229.40 60.9M
2025-09-11 227.50 230.50 227.00 229.20 54.4M
2025-09-10 226.30 227.90 226.10 226.40 50.8M
2025-09-09 228.60 229.50 226.30 226.30 61.2M
2025-09-08 229.00 230.00 227.40 227.40 48.0M
2025-09-05 229.90 230.10 227.80 228.30 47.5M
2025-09-04 229.00 229.90 226.40 229.60 47.3M
2025-09-03 231.30 231.70 227.10 227.80 60.3M
2025-09-02 230.00 232.90 229.90 232.20 47.6M
2025-09-01 227.80 230.20 226.90 229.40 39.6M
2025-08-29 231.10 231.20 228.20 228.20 72.4M
2025-08-28 231.20 233.60 231.00 232.70 50.0M
2025-08-27 231.50 232.50 230.00 231.40 63.0M
2025-08-26 235.70 236.00 232.00 232.20 108.8M
2025-08-25 240.00 240.50 235.90 236.70 51.3M
2025-08-22 243.00 243.20 241.00 241.40 41.6M
2025-08-21 244.00 244.80 241.30 242.30 53.4M
2025-08-20 242.90 245.60 242.70 245.00 55.6M
2025-08-19 247.80 247.90 244.30 244.70 56.5M
2025-08-18 242.00 247.30 241.90 246.80 66.4M
2025-08-15 238.20 240.00 237.10 240.00 58.3M
2025-08-14 238.60 238.70 234.10 236.70 54.9M
2025-08-13 238.50 240.60 237.90 239.80 70.3M
2025-08-12 235.00 239.80 234.50 238.10 88.5M
2025-08-08 231.80 237.50 231.00 234.40 92.1M
2025-08-07 225.50 230.50 225.10 229.80 81.4M
2025-08-06 223.70 226.30 221.40 224.50 81.1M
2025-08-05 224.10 227.50 222.60 227.50 81.3M
2025-08-04 221.00 224.10 220.80 224.00 58.5M
2025-08-01 219.20 224.40 218.30 223.90 78.9M
2025-07-31 216.50 218.60 216.10 218.60 64.9M
2025-07-30 215.60 215.90 214.30 215.90 44.8M
2025-07-29 215.20 215.40 213.80 214.60 53.6M
2025-07-28 218.00 218.10 215.10 215.60 62.9M
2025-07-25 220.00 220.80 218.20 218.20 44.1M
2025-07-24 219.00 220.20 218.70 219.80 50.8M
2025-07-23 218.00 219.00 216.20 218.50 72.9M
2025-07-22 219.50 220.20 216.70 217.40 47.8M
2025-07-18 218.40 219.10 217.80 218.60 36.5M
2025-07-17 216.60 218.50 216.50 218.40 34.9M
2025-07-16 217.00 218.30 216.20 217.30 40.0M
2025-07-15 217.10 218.20 216.50 217.60 41.0M
2025-07-14 216.80 217.80 215.40 216.30 34.3M
2025-07-11 217.00 218.20 216.10 216.80 57.5M
2025-07-10 219.10 220.10 217.00 217.60 62.4M
2025-07-09 219.60 220.70 219.20 220.10 41.5M
2025-07-08 222.00 222.50 219.50 219.90 59.2M
2025-07-07 222.00 223.10 221.00 222.20 35.3M
2025-07-04 222.50 222.90 221.30 222.20 31.5M
2025-07-03 223.50 223.50 220.40 221.60 48.9M
2025-07-02 223.00 225.80 222.40 223.40 55.2M
2025-07-01 223.70 225.40 222.00 224.50 61.7M
2025-06-30 219.80 223.80 219.50 223.00 86.6M
2025-06-27 216.50 219.50 216.00 218.80 98.5M
2025-06-26 216.70 217.30 214.80 216.60 90.1M
2025-06-25 219.60 219.90 216.70 216.70 55.3M
2025-06-24 220.00 222.20 219.60 220.20 56.3M
2025-06-23 217.50 218.70 216.20 217.70 51.4M
2025-06-20 220.30 220.80 217.50 217.50 140.4M
2025-06-19 217.60 220.30 217.10 220.00 41.2M
2025-06-18 219.30 219.50 217.00 218.50 80.7M
2025-06-17 220.10 222.40 219.50 222.00 47.6M
2025-06-16 220.00 221.40 219.30 220.80 40.4M
2025-06-13 219.90 220.10 218.40 219.40 61.7M
2025-06-12 219.40 219.80 218.00 219.50 49.2M
2025-06-11 219.10 220.00 218.40 219.40 44.8M
2025-06-10 220.90 222.00 218.90 219.80 47.5M
2025-06-09 220.20 220.90 219.40 220.20 34.6M
2025-06-06 219.00 220.50 218.80 220.00 37.3M
2025-06-05 219.10 220.00 218.20 219.10 39.6M
2025-06-04 220.80 221.20 218.80 220.40 51.2M
2025-06-03 220.70 220.70 219.00 219.70 50.4M
2025-06-02 221.20 222.20 219.00 220.20 50.1M
2025-05-30 220.90 223.30 220.30 221.40 105.4M
2025-05-29 222.90 224.20 221.70 223.00 57.8M
2025-05-28 221.70 223.00 220.60 222.70 65.9M
2025-05-27 219.40 221.50 218.10 221.00 51.3M
2025-05-26 216.00 219.10 215.10 219.10 41.4M
2025-05-23 216.10 217.20 215.40 216.00 56.9M
2025-05-22 216.10 216.70 214.30 215.10 53.8M
2025-05-21 218.70 219.20 215.20 216.00 61.6M
2025-05-20 221.80 222.20 218.70 218.70 59.9M
2025-05-19 220.00 221.00 218.20 220.40 67.8M
2025-05-16 217.00 218.90 216.30 218.50 44.5M
2025-05-15 218.10 218.40 215.30 216.60 48.7M
2025-05-14 219.00 219.90 217.10 217.90 61.9M
2025-05-13 221.20 221.80 218.20 218.80 72.2M
2025-05-12 225.00 226.20 221.80 221.90 64.2M
2025-05-09 226.50 230.90 224.20 225.20 119.7M
2025-05-08 224.00 224.40 220.70 221.50 66.8M
2025-05-07 222.90 224.00 219.90 221.80 100.7M
2025-05-02 217.00 219.40 216.60 218.60 72.2M
2025-05-01 217.50 217.50 214.60 216.60 46.5M
2025-04-30 217.90 217.90 215.20 215.90 84.2M
2025-04-28 214.00 217.40 213.50 216.80 74.8M
2025-04-25 212.80 213.50 211.20 212.70 59.5M
2025-04-24 215.90 216.40 211.80 212.80 54.2M
2025-04-23 216.90 217.90 215.70 216.60 58.5M
2025-04-22 213.10 215.20 212.20 215.10 50.2M
2025-04-21 217.80 218.00 213.70 214.30 45.5M
2025-04-18 217.00 218.60 216.20 218.60 43.2M
2025-04-17 214.90 216.70 214.50 216.70 44.0M
2025-04-16 214.90 216.20 212.90 216.20 63.5M
2025-04-15 214.50 215.60 213.60 214.60 67.7M
2025-04-14 209.90 212.50 209.60 211.70 55.9M
2025-04-11 204.80 210.40 204.80 209.10 81.1M
2025-04-10 208.60 210.00 203.50 209.80 89.5M
2025-04-09 202.20 203.80 199.80 202.60 83.3M
2025-04-08 201.00 204.00 200.20 203.00 88.1M
2025-04-07 194.90 201.70 192.50 198.20 144.9M
2025-04-04 204.00 208.10 202.70 208.10 96.1M
2025-04-03 202.00 206.20 201.50 205.90 90.1M
2025-04-02 210.50 210.90 206.80 208.90 63.3M
2025-04-01 211.70 212.90 210.00 210.50 68.4M
2025-03-31 208.10 210.50 207.50 208.40 97.1M
2025-03-28 211.50 212.50 208.90 212.10 85.7M
2025-03-27 216.80 216.90 215.00 216.90 92.1M
2025-03-26 216.60 217.60 215.30 216.50 74.6M
2025-03-25 216.10 216.30 214.80 215.80 54.5M
2025-03-24 217.30 217.90 214.90 215.50 55.7M
2025-03-21 214.10 217.50 213.50 216.20 122.9M
2025-03-19 215.00 215.00 212.30 213.10 64.2M
2025-03-18 215.00 215.00 213.60 214.20 55.6M
2025-03-17 212.90 213.70 212.50 212.90 49.4M
2025-03-14 210.00 212.70 209.90 210.90 64.2M
2025-03-13 209.40 213.20 209.00 212.20 62.3M
2025-03-12 209.90 210.00 208.10 209.10 57.5M
2025-03-11 212.60 213.10 208.80 210.40 75.3M
2025-03-10 213.10 214.70 212.10 212.90 39.8M
2025-03-07 214.80 215.30 212.40 213.10 66.8M
2025-03-06 214.30 216.90 214.30 215.40 56.6M
2025-03-05 214.10 216.10 213.60 215.10 62.4M
2025-03-04 217.40 218.40 213.30 214.20 73.7M
2025-03-03 214.60 217.90 214.40 217.90 70.4M
2025-02-28 212.80 214.30 211.60 213.70 107.0M
2025-02-27 211.70 213.60 211.30 212.90 59.6M
2025-02-26 211.40 211.90 209.60 210.50 60.1M
2025-02-25 209.90 211.50 208.50 210.90 52.4M
2025-02-21 211.00 211.10 208.90 210.00 42.8M
2025-02-20 212.50 212.90 210.10 210.60 58.0M
2025-02-19 210.00 211.90 209.00 211.60 56.8M
2025-02-18 209.10 212.30 208.80 211.20 62.5M
2025-02-17 208.20 210.00 208.20 209.10 37.6M
2025-02-14 210.00 210.60 208.20 208.50 60.3M
2025-02-13 209.40 209.90 207.40 209.60 56.1M
2025-02-12 210.70 213.20 204.50 208.60 143.0M
2025-02-10 200.00 200.70 198.50 199.60 45.6M
2025-02-07 201.20 201.40 198.60 199.90 65.8M
2025-02-06 203.50 204.00 200.80 201.20 60.0M
2025-02-05 203.00 203.50 201.80 203.10 51.4M
2025-02-04 204.00 205.80 201.40 202.30 65.6M
2025-02-03 199.10 204.20 196.80 201.50 112.7M
2025-01-31 200.00 200.50 198.70 200.20 54.7M
2025-01-30 200.00 200.70 198.10 200.70 47.1M
2025-01-29 200.20 200.50 199.10 200.00 38.5M
2025-01-28 199.80 200.90 198.20 200.30 64.4M
2025-01-27 197.90 200.00 197.70 199.50 47.7M
2025-01-24 197.80 198.00 195.80 196.30 56.7M
2025-01-23 196.00 196.80 194.50 195.80 62.8M
2025-01-22 193.00 194.70 192.00 194.40 58.1M
2025-01-21 192.60 193.00 190.80 191.40 44.1M
2025-01-20 192.00 193.50 191.70 192.10 43.8M
2025-01-17 192.50 193.20 190.70 191.50 62.4M
2025-01-16 193.10 194.30 192.10 192.10 49.9M
2025-01-15 194.20 195.10 192.60 193.00 45.5M
2025-01-14 193.00 193.30 191.50 192.50 66.2M
2025-01-10 194.00 194.90 193.00 193.00 53.7M
2025-01-09 196.00 196.20 194.30 194.70 56.3M
2025-01-08 197.00 197.00 194.20 194.80 63.5M
2025-01-07 196.20 197.10 195.10 197.10 56.7M
2025-01-06 200.00 200.40 195.70 196.20 79.6M