Tear Corp

2485
🏛️ 日本 →
511.00
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
09:00 514.00 517.00 514.00 516.00 8.3K
09:05 516.00 517.00 516.00 517.00 0.4K
09:10 518.00 518.00 516.00 516.00 0.6K
09:15 516.00 516.00 516.00 516.00 0.1K
09:20 516.00 516.00 514.00 514.00 1.7K
09:25 514.00 515.00 514.00 515.00 1.0K
09:30 515.00 515.00 514.00 515.00 0.6K
09:35 515.00 515.00 514.00 514.00 0.5K
09:40 516.00 516.00 515.00 515.00 0.5K
09:45 516.00 516.00 515.00 515.00 0.4K
09:50 515.00 515.00 515.00 515.00 0.6K
09:55 515.00 515.00 515.00 515.00 1.0K
10:05 515.00 515.00 515.00 515.00 0.1K
10:25 515.00 515.00 515.00 515.00 0.2K
10:30 516.00 516.00 515.00 515.00 0.2K
10:35 515.00 515.00 515.00 515.00 0.3K
10:40 515.00 515.00 515.00 515.00 0.1K
10:50 514.00 514.00 514.00 514.00 3.7K
10:55 515.00 516.00 515.00 516.00 1.8K
11:05 515.00 515.00 515.00 515.00 3.3K
11:10 516.00 516.00 516.00 516.00 0.9K
11:15 516.00 516.00 516.00 516.00 0.1K
11:20 517.00 517.00 517.00 517.00 0.8K
11:30 516.00 516.00 516.00 516.00 0.5K
12:30 518.00 518.00 517.00 517.00 0.4K
12:35 517.00 517.00 516.00 517.00 1.3K
12:40 516.00 516.00 516.00 516.00 0.2K
12:45 516.00 517.00 516.00 517.00 0.2K
12:50 517.00 517.00 517.00 517.00 3.9K
12:55 517.00 517.00 517.00 517.00 0.7K
13:05 517.00 518.00 517.00 518.00 0.8K
13:10 519.00 519.00 518.00 518.00 0.3K
13:15 517.00 517.00 517.00 517.00 0.1K
13:20 517.00 518.00 517.00 518.00 0.5K
13:25 518.00 518.00 517.00 517.00 0.9K
13:30 519.00 519.00 519.00 519.00 0.1K
13:35 517.00 517.00 517.00 517.00 0.1K
13:45 517.00 517.00 517.00 517.00 0.6K
13:55 517.00 517.00 517.00 517.00 0.1K
14:10 517.00 517.00 517.00 517.00 0.2K
14:20 518.00 518.00 518.00 518.00 0.1K
14:25 517.00 517.00 517.00 517.00 0.1K
14:35 517.00 517.00 517.00 517.00 1.5K
14:45 516.00 516.00 516.00 516.00 0.2K
14:55 516.00 516.00 516.00 516.00 0.1K
15:00 517.00 517.00 517.00 517.00 1.0K
15:05 517.00 517.00 517.00 517.00 0.1K
15:10 517.00 517.00 517.00 517.00 0.1K
15:15 517.00 517.00 517.00 517.00 0.2K
15:20 517.00 517.00 517.00 517.00 0.2K
15:30 518.00 518.00 518.00 518.00 2.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 520.00 520.00 511.00 511.00 0.1M
2025-09-26 516.00 520.00 515.00 520.00 0.1M
2025-09-25 515.00 517.00 513.00 516.00 0.1M
2025-09-24 519.00 519.00 511.00 515.00 0.1M
2025-09-22 514.00 520.00 514.00 518.00 0.0M
2025-09-19 518.00 524.00 511.00 512.00 0.1M
2025-09-18 513.00 517.00 501.00 514.00 0.2M
2025-09-17 515.00 517.00 509.00 511.00 0.2M
2025-09-16 521.00 521.00 514.00 520.00 0.1M
2025-09-12 526.00 526.00 520.00 520.00 0.1M
2025-09-11 528.00 528.00 520.00 521.00 0.2M
2025-09-10 544.00 544.00 530.00 530.00 0.2M
2025-09-09 550.00 550.00 540.00 544.00 0.1M
2025-09-08 537.00 558.00 536.00 548.00 0.3M
2025-09-05 536.00 537.00 532.00 536.00 0.1M
2025-09-04 539.00 540.00 535.00 537.00 0.1M
2025-09-03 539.00 541.00 535.00 539.00 0.1M
2025-09-02 532.00 542.00 531.00 537.00 0.1M
2025-09-01 545.00 545.00 534.00 534.00 0.2M
2025-08-29 547.00 549.00 544.00 545.00 0.1M
2025-08-28 550.00 551.00 543.00 546.00 0.1M
2025-08-27 552.00 554.00 544.00 549.00 0.2M
2025-08-26 567.00 567.00 552.00 552.00 0.2M
2025-08-25 568.00 572.00 565.00 565.00 0.2M
2025-08-22 567.00 568.00 556.00 564.00 0.2M
2025-08-21 574.00 575.00 568.00 570.00 0.2M
2025-08-20 582.00 583.00 574.00 578.00 0.1M
2025-08-19 583.00 590.00 581.00 586.00 0.1M
2025-08-18 588.00 593.00 583.00 583.00 0.2M
2025-08-15 597.00 599.00 588.00 594.00 0.1M
2025-08-14 582.00 605.00 576.00 604.00 0.4M
2025-08-13 618.00 619.00 606.00 612.00 0.2M
2025-08-12 619.00 623.00 614.00 617.00 0.1M
2025-08-08 612.00 619.00 612.00 617.00 0.1M
2025-08-07 610.00 617.00 606.00 615.00 0.1M
2025-08-06 599.00 612.00 598.00 610.00 0.1M
2025-08-05 600.00 606.00 597.00 597.00 0.0M
2025-08-04 602.00 603.00 592.00 600.00 0.1M
2025-08-01 597.00 607.00 587.00 604.00 0.1M
2025-07-31 605.00 608.00 596.00 599.00 0.1M
2025-07-30 591.00 604.00 591.00 603.00 0.1M
2025-07-29 580.00 599.00 580.00 591.00 0.1M
2025-07-28 590.00 596.00 578.00 582.00 0.1M
2025-07-25 594.00 599.00 588.00 590.00 0.1M
2025-07-24 594.00 600.00 587.00 600.00 0.1M
2025-07-23 605.00 612.00 592.00 595.00 0.1M
2025-07-22 586.00 603.00 582.00 600.00 0.1M
2025-07-18 590.00 593.00 580.00 586.00 0.1M
2025-07-17 575.00 595.00 575.00 595.00 0.1M
2025-07-16 572.00 589.00 571.00 575.00 0.1M
2025-07-15 582.00 583.00 569.00 575.00 0.1M
2025-07-14 570.00 583.00 570.00 579.00 0.1M
2025-07-11 570.00 584.00 568.00 576.00 0.1M
2025-07-10 565.00 575.00 562.00 572.00 0.2M
2025-07-09 549.00 569.00 547.00 567.00 0.2M
2025-07-08 528.00 547.00 528.00 543.00 0.1M
2025-07-07 532.00 533.00 527.00 530.00 0.0M
2025-07-04 534.00 535.00 528.00 530.00 0.0M
2025-07-03 528.00 534.00 525.00 534.00 0.1M
2025-07-02 535.00 535.00 525.00 525.00 0.1M
2025-07-01 520.00 535.00 519.00 533.00 0.1M
2025-06-30 516.00 520.00 513.00 520.00 0.1M
2025-06-27 515.00 518.00 515.00 516.00 0.0M
2025-06-26 512.00 515.00 512.00 512.00 0.0M
2025-06-25 517.00 517.00 510.00 514.00 0.0M
2025-06-24 517.00 520.00 510.00 515.00 0.1M
2025-06-23 508.00 515.00 504.00 515.00 0.2M
2025-06-20 499.00 507.00 499.00 503.00 0.1M
2025-06-19 499.00 499.00 495.00 495.00 0.0M
2025-06-18 495.00 499.00 494.00 497.00 0.0M
2025-06-17 499.00 499.00 494.00 498.00 0.0M
2025-06-16 497.00 499.00 490.00 493.00 0.1M
2025-06-13 500.00 501.00 494.00 499.00 0.0M
2025-06-12 501.00 502.00 498.00 500.00 0.0M
2025-06-11 500.00 503.00 499.00 501.00 0.0M
2025-06-10 501.00 503.00 499.00 500.00 0.0M
2025-06-09 498.00 500.00 495.00 500.00 0.0M
2025-06-06 501.00 505.00 497.00 497.00 0.1M
2025-06-05 498.00 506.00 498.00 501.00 0.0M
2025-06-04 500.00 504.00 500.00 501.00 0.0M
2025-06-03 505.00 508.00 495.00 500.00 0.1M
2025-06-02 493.00 504.00 487.00 504.00 0.1M
2025-05-30 488.00 492.00 484.00 492.00 0.1M
2025-05-29 490.00 492.00 486.00 490.00 0.0M
2025-05-28 491.00 492.00 486.00 486.00 0.0M
2025-05-27 485.00 490.00 481.00 490.00 0.1M
2025-05-26 478.00 484.00 476.00 483.00 0.1M
2025-05-23 473.00 476.00 463.00 475.00 0.1M
2025-05-22 472.00 472.00 467.00 467.00 0.0M
2025-05-21 473.00 474.00 469.00 474.00 0.0M
2025-05-20 470.00 474.00 469.00 469.00 0.0M
2025-05-19 478.00 478.00 469.00 470.00 0.0M
2025-05-16 475.00 478.00 463.00 474.00 0.1M
2025-05-15 477.00 480.00 472.00 474.00 0.1M
2025-05-14 480.00 481.00 471.00 481.00 0.1M
2025-05-13 483.00 485.00 478.00 478.00 0.1M
2025-05-12 481.00 493.00 478.00 488.00 0.4M
2025-05-09 455.00 459.00 453.00 453.00 0.0M
2025-05-08 446.00 460.00 446.00 451.00 0.1M
2025-05-07 448.00 450.00 447.00 448.00 0.0M
2025-05-02 449.00 450.00 448.00 449.00 0.0M
2025-05-01 451.00 452.00 448.00 448.00 0.0M
2025-04-30 449.00 451.00 449.00 449.00 0.0M
2025-04-28 451.00 451.00 447.00 447.00 0.0M
2025-04-25 451.00 454.00 448.00 448.00 0.0M
2025-04-24 451.00 451.00 448.00 450.00 0.0M
2025-04-23 454.00 454.00 449.00 449.00 0.0M
2025-04-22 452.00 456.00 448.00 452.00 0.0M
2025-04-21 452.00 455.00 451.00 454.00 0.0M
2025-04-18 447.00 451.00 447.00 451.00 0.0M
2025-04-17 450.00 450.00 448.00 448.00 0.0M
2025-04-16 449.00 450.00 447.00 448.00 0.0M
2025-04-15 446.00 450.00 446.00 449.00 0.0M
2025-04-14 445.00 449.00 444.00 446.00 0.0M
2025-04-11 440.00 443.00 437.00 440.00 0.0M
2025-04-10 444.00 447.00 438.00 443.00 0.0M
2025-04-09 434.00 436.00 428.00 434.00 0.0M
2025-04-08 433.00 445.00 433.00 435.00 0.1M
2025-04-07 427.00 432.00 408.00 419.00 0.2M
2025-04-04 442.00 444.00 430.00 437.00 0.1M
2025-04-03 445.00 451.00 444.00 446.00 0.0M
2025-04-02 451.00 451.00 447.00 448.00 0.0M
2025-04-01 453.00 454.00 451.00 452.00 0.0M
2025-03-31 453.00 453.00 449.00 452.00 0.0M
2025-03-28 451.00 458.00 451.00 456.00 0.0M
2025-03-27 465.00 467.00 465.00 467.00 0.0M
2025-03-26 464.00 467.00 464.00 467.00 0.0M
2025-03-25 468.00 468.00 464.00 464.00 0.0M
2025-03-24 467.00 468.00 465.00 466.00 0.0M
2025-03-21 466.00 467.00 465.00 467.00 0.0M
2025-03-19 466.00 467.00 462.00 466.00 0.0M
2025-03-18 464.00 466.00 462.00 466.00 0.0M
2025-03-17 467.00 467.00 463.00 465.00 0.0M
2025-03-14 462.00 467.00 462.00 467.00 0.0M
2025-03-13 468.00 468.00 460.00 463.00 0.1M
2025-03-12 466.00 466.00 463.00 465.00 0.0M
2025-03-11 464.00 464.00 461.00 462.00 0.0M
2025-03-10 464.00 466.00 461.00 466.00 0.0M
2025-03-07 466.00 466.00 462.00 464.00 0.0M
2025-03-06 464.00 466.00 461.00 466.00 0.0M
2025-03-05 460.00 466.00 460.00 464.00 0.0M
2025-03-04 464.00 464.00 459.00 464.00 0.0M
2025-03-03 464.00 466.00 461.00 464.00 0.1M
2025-02-28 456.00 457.00 452.00 456.00 0.0M
2025-02-27 458.00 458.00 456.00 457.00 0.0M
2025-02-26 458.00 458.00 453.00 458.00 0.0M
2025-02-25 458.00 458.00 454.00 458.00 0.0M
2025-02-21 456.00 458.00 452.00 458.00 0.0M
2025-02-20 455.00 457.00 452.00 457.00 0.0M
2025-02-19 459.00 459.00 453.00 455.00 0.0M
2025-02-18 457.00 458.00 454.00 455.00 0.0M
2025-02-17 464.00 464.00 455.00 460.00 0.1M
2025-02-14 461.00 470.00 461.00 464.00 0.2M
2025-02-13 447.00 449.00 446.00 449.00 0.0M
2025-02-12 445.00 448.00 445.00 446.00 0.0M
2025-02-10 447.00 447.00 443.00 443.00 0.0M
2025-02-07 447.00 447.00 442.00 445.00 0.0M
2025-02-06 443.00 447.00 443.00 447.00 0.0M
2025-02-05 441.00 448.00 441.00 448.00 0.0M
2025-02-04 440.00 441.00 435.00 441.00 0.0M
2025-02-03 431.00 439.00 429.00 438.00 0.1M
2025-01-31 429.00 430.00 428.00 428.00 0.0M
2025-01-30 432.00 435.00 424.00 424.00 0.3M
2025-01-29 437.00 439.00 435.00 435.00 0.0M
2025-01-28 435.00 437.00 435.00 435.00 0.0M
2025-01-27 434.00 442.00 434.00 435.00 0.0M
2025-01-24 431.00 433.00 431.00 432.00 0.0M
2025-01-23 432.00 432.00 430.00 432.00 0.0M
2025-01-22 430.00 432.00 430.00 432.00 0.0M
2025-01-21 430.00 430.00 428.00 430.00 0.0M
2025-01-20 428.00 430.00 427.00 429.00 0.0M
2025-01-17 428.00 430.00 427.00 427.00 0.0M
2025-01-16 430.00 431.00 428.00 428.00 0.0M
2025-01-15 433.00 433.00 430.00 430.00 0.0M
2025-01-14 431.00 434.00 430.00 431.00 0.0M
2025-01-10 431.00 433.00 430.00 431.00 0.0M
2025-01-09 433.00 434.00 431.00 431.00 0.0M
2025-01-08 435.00 435.00 433.00 433.00 0.0M
2025-01-07 435.00 436.00 432.00 434.00 0.0M
2025-01-06 434.00 436.00 433.00 434.00 0.0M