Terumo Corp ADR

TRUMY
🏛️ 美国 →
16.29
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
09:30 16.80 16.80 16.80 16.80 0.5K
10:05 16.22 16.22 16.06 16.06 3.8K
10:15 16.20 16.33 16.20 16.33 0.5K
10:20 16.19 16.19 16.19 16.19 1.4K
10:25 16.11 16.19 16.11 16.19 1.5K
10:40 16.22 16.22 16.11 16.11 2.1K
10:45 16.14 16.14 16.14 16.14 0.6K
10:55 16.11 16.20 16.11 16.20 0.6K
11:10 16.28 16.28 16.28 16.28 0.3K
11:20 16.17 16.23 16.06 16.06 1.5K
11:35 16.12 16.15 16.12 16.15 0.8K
11:40 16.28 16.28 16.28 16.28 0.7K
11:45 16.24 16.24 16.16 16.16 3.7K
11:50 16.21 16.23 16.08 16.08 8.9K
11:55 16.06 16.14 16.06 16.14 0.6K
12:00 16.16 16.16 16.16 16.16 1.1K
12:05 16.13 16.13 16.13 16.13 0.1K
12:10 16.20 16.28 16.20 16.28 8.6K
12:20 16.27 16.28 16.26 16.28 2.5K
12:25 16.31 16.31 16.31 16.31 0.9K
12:30 16.29 16.29 16.29 16.29 0.6K
12:35 16.31 16.31 16.31 16.31 0.1K
12:40 16.29 16.32 16.29 16.32 9.4K
12:45 16.32 16.32 16.27 16.29 1.3K
12:50 16.27 16.31 16.27 16.29 1.3K
12:55 16.29 16.32 16.29 16.29 1.6K
13:00 16.29 16.32 16.26 16.26 2.5K
13:05 16.29 16.29 16.29 16.29 0.4K
13:10 16.29 16.31 16.27 16.31 1.5K
13:15 16.31 16.31 16.27 16.27 0.9K
13:20 16.29 16.29 16.29 16.29 5.4K
13:25 16.30 16.31 16.29 16.31 5.8K
13:30 16.26 16.31 16.26 16.31 2.6K
13:40 16.26 16.31 16.26 16.31 3.5K
13:50 16.31 16.31 16.25 16.26 1.0K
13:55 16.30 16.30 16.25 16.26 3.4K
14:05 16.26 16.30 16.24 16.30 3.3K
14:10 16.30 16.30 16.27 16.30 5.4K
14:15 16.27 16.31 16.27 16.27 1.9K
14:20 16.28 16.31 16.28 16.28 1.4K
14:25 16.29 16.31 16.29 16.31 0.5K
14:30 16.30 16.30 16.30 16.30 0.7K
14:35 16.28 16.31 16.28 16.31 0.6K
14:40 16.29 16.29 16.29 16.29 0.4K
14:45 16.29 16.31 16.29 16.29 2.1K
14:50 16.29 16.31 16.29 16.31 1.2K
14:55 16.37 16.37 16.31 16.33 8.6K
15:00 16.32 16.33 16.32 16.33 0.7K
15:05 16.33 16.33 16.32 16.33 1.2K
15:10 16.33 16.33 16.33 16.33 1.1K
15:20 16.32 16.32 16.32 16.32 0.3K
15:25 16.32 16.33 16.32 16.33 0.7K
15:30 16.32 16.32 16.28 16.32 4.7K
15:35 16.32 16.32 16.30 16.30 0.4K
15:40 16.32 16.32 16.32 16.32 0.7K
15:50 16.30 16.32 16.28 16.28 9.2K
15:55 16.33 16.33 16.33 16.33 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 15.64 16.59 15.64 16.29 0.1M
2025-09-26 16.80 16.80 16.06 16.30 0.1M
2025-09-25 16.10 16.22 15.90 15.94 0.2M
2025-09-24 17.04 17.04 16.41 16.41 0.1M
2025-09-23 16.62 16.65 16.57 16.62 0.1M
2025-09-22 16.59 16.64 16.35 16.61 0.1M
2025-09-19 16.76 17.19 16.61 16.61 0.1M
2025-09-18 17.85 17.85 17.05 17.21 0.1M
2025-09-17 18.04 18.04 17.20 17.23 0.1M
2025-09-16 16.85 17.13 16.75 17.13 0.1M
2025-09-15 17.50 17.58 17.12 17.50 0.4M
2025-09-12 17.47 17.48 17.41 17.44 0.1M
2025-09-11 16.67 17.81 16.67 17.53 0.1M
2025-09-10 16.88 17.75 16.88 17.60 0.1M
2025-09-09 17.82 17.82 17.66 17.77 0.1M
2025-09-08 18.60 18.60 17.50 18.10 0.1M
2025-09-05 18.44 18.44 17.80 17.85 0.1M
2025-09-04 17.98 17.98 17.68 17.75 0.1M
2025-09-03 18.39 18.39 17.81 17.86 0.1M
2025-09-02 17.86 17.94 17.85 17.90 0.4M
2025-08-29 18.83 18.83 17.86 17.97 0.3M
2025-08-28 18.05 18.10 18.03 18.10 0.1M
2025-08-27 18.05 18.16 17.70 18.16 0.1M
2025-08-26 18.26 18.26 17.84 17.92 0.1M
2025-08-25 17.85 17.96 17.70 17.70 0.1M
2025-08-22 17.80 18.73 17.80 18.71 0.1M
2025-08-21 18.44 18.52 18.24 18.44 0.1M
2025-08-20 18.82 18.94 18.63 18.73 0.1M
2025-08-19 19.60 19.60 18.76 18.79 0.1M
2025-08-18 18.99 18.99 18.82 18.87 0.1M
2025-08-15 18.63 18.69 18.61 18.67 0.0M
2025-08-14 18.68 18.68 18.54 18.60 0.1M
2025-08-13 18.50 18.91 18.50 18.86 0.0M
2025-08-12 18.50 18.66 18.50 18.63 0.1M
2025-08-11 18.59 18.66 18.49 18.55 0.1M
2025-08-08 18.54 18.89 18.14 18.60 0.1M
2025-08-07 17.88 18.97 17.82 18.67 0.2M
2025-08-06 17.30 17.36 17.27 17.32 0.1M
2025-08-05 17.53 17.72 17.19 17.22 0.1M
2025-08-04 17.08 17.51 17.08 17.33 0.1M
2025-08-01 17.07 17.07 16.77 17.00 0.1M
2025-07-31 16.43 17.10 16.43 16.92 0.2M
2025-07-30 16.96 17.10 16.81 16.97 0.1M
2025-07-29 17.40 17.40 17.29 17.34 0.1M
2025-07-28 17.44 17.44 17.18 17.32 0.1M
2025-07-25 17.26 17.49 17.14 17.46 0.1M
2025-07-24 18.34 18.34 17.50 17.56 0.4M
2025-07-23 16.22 18.06 16.22 17.10 1.0M
2025-07-22 15.97 16.00 15.95 15.97 0.2M
2025-07-21 16.28 16.40 16.24 16.33 0.1M
2025-07-18 16.08 16.22 16.08 16.15 0.2M
2025-07-17 16.41 16.49 16.39 16.44 0.2M
2025-07-16 16.29 16.47 16.27 16.45 0.3M
2025-07-15 16.41 16.42 16.33 16.35 0.2M
2025-07-14 16.52 16.53 16.32 16.52 0.2M
2025-07-11 16.67 16.70 16.60 16.62 0.1M
2025-07-10 16.92 16.92 16.63 16.69 0.2M
2025-07-09 16.25 16.97 16.25 16.92 0.2M
2025-07-08 16.75 16.80 16.74 16.74 0.1M
2025-07-07 17.33 17.33 16.50 16.73 0.2M
2025-07-03 17.11 17.12 17.04 17.05 0.1M
2025-07-02 17.03 17.46 17.03 17.42 0.1M
2025-07-01 18.08 18.09 17.95 17.98 0.1M
2025-06-30 18.50 18.50 18.27 18.35 0.0M
2025-06-27 18.88 19.32 18.71 18.80 0.1M
2025-06-26 18.48 18.63 18.45 18.62 0.1M
2025-06-25 18.24 18.41 18.24 18.37 0.0M
2025-06-24 19.20 19.20 18.35 18.44 0.1M
2025-06-23 18.15 18.29 17.70 18.22 0.2M
2025-06-20 17.35 18.14 17.35 17.83 0.2M
2025-06-18 17.44 18.08 17.44 17.97 0.2M
2025-06-17 17.16 17.80 17.16 17.70 0.2M
2025-06-16 18.05 18.06 17.87 17.87 0.3M
2025-06-13 17.67 18.12 17.67 18.02 0.2M
2025-06-12 18.37 18.40 18.33 18.38 0.1M
2025-06-11 18.29 18.30 18.20 18.20 0.0M
2025-06-10 18.18 18.96 18.15 18.20 0.1M
2025-06-09 18.21 18.21 17.80 18.01 0.1M
2025-06-06 18.00 18.07 17.63 17.94 0.1M
2025-06-05 18.04 18.16 17.93 17.95 0.1M
2025-06-04 17.43 18.24 17.43 18.14 0.1M
2025-06-03 18.16 18.40 18.09 18.14 0.1M
2025-06-02 17.65 18.59 17.65 18.45 0.2M
2025-05-30 18.43 18.72 18.22 18.35 0.2M
2025-05-29 18.70 18.79 18.45 18.77 0.1M
2025-05-28 18.18 18.81 18.18 18.74 0.1M
2025-05-27 18.17 19.64 18.17 19.00 0.1M
2025-05-23 17.98 18.75 17.98 18.70 0.1M
2025-05-22 18.14 19.30 18.14 18.82 0.1M
2025-05-21 18.87 18.88 18.54 18.54 0.1M
2025-05-20 17.92 18.69 17.92 18.63 0.1M
2025-05-19 18.58 18.63 18.55 18.63 0.1M
2025-05-16 18.61 18.69 18.58 18.67 0.2M
2025-05-15 17.80 18.42 17.80 18.34 0.1M
2025-05-14 19.71 20.12 19.03 19.12 0.1M
2025-05-13 18.09 18.89 18.09 18.88 0.2M
2025-05-12 18.91 18.99 18.89 18.97 0.1M
2025-05-09 19.10 19.10 18.97 19.05 0.1M
2025-05-08 19.19 19.19 18.98 19.03 0.1M
2025-05-07 18.70 19.17 18.70 19.10 0.1M
2025-05-06 19.81 19.85 19.72 19.72 0.0M
2025-05-05 19.66 19.82 19.62 19.69 0.1M
2025-05-02 19.25 19.60 19.01 19.60 0.0M
2025-05-01 19.15 19.32 19.15 19.22 0.1M
2025-04-30 19.06 19.18 19.00 19.18 0.1M
2025-04-29 19.40 19.45 19.37 19.37 0.0M
2025-04-28 19.58 19.93 19.22 19.33 0.0M
2025-04-25 18.63 19.38 18.63 19.38 0.1M
2025-04-24 18.35 19.24 18.35 19.24 0.1M
2025-04-23 19.54 19.69 19.38 19.46 0.0M
2025-04-22 18.63 19.23 18.63 19.11 0.1M
2025-04-21 18.24 19.11 18.24 19.11 0.1M
2025-04-17 18.97 19.11 18.93 19.02 0.2M
2025-04-16 18.43 18.51 18.34 18.37 0.3M
2025-04-15 18.41 19.74 18.41 18.99 0.1M
2025-04-14 18.41 19.47 18.41 18.87 0.2M
2025-04-11 18.50 18.76 18.37 18.76 0.3M
2025-04-10 19.13 19.43 18.84 19.11 0.2M
2025-04-09 18.34 19.06 18.10 19.04 0.3M
2025-04-08 18.33 19.00 18.09 18.34 0.2M
2025-04-07 18.68 18.97 18.35 18.69 0.2M
2025-04-04 18.50 18.60 18.10 18.12 0.1M
2025-04-03 18.10 18.36 17.94 17.98 0.1M
2025-04-02 18.32 18.90 18.30 18.50 0.7M
2025-04-01 18.39 18.77 18.38 18.60 1.1M
2025-03-31 18.27 18.78 18.27 18.78 0.4M
2025-03-28 18.70 18.73 18.59 18.68 0.1M
2025-03-27 18.75 18.80 18.70 18.72 0.1M
2025-03-26 18.70 19.12 18.50 18.56 0.0M
2025-03-25 18.74 18.85 18.68 18.85 0.1M
2025-03-24 18.34 18.41 18.26 18.32 0.1M
2025-03-21 18.25 18.68 18.25 18.56 0.1M
2025-03-20 18.80 18.80 18.60 18.61 0.1M
2025-03-19 17.95 18.78 17.95 18.74 0.1M
2025-03-18 18.63 18.85 18.49 18.50 0.1M
2025-03-17 18.64 18.72 18.61 18.69 0.3M
2025-03-14 18.36 18.70 18.16 18.65 0.1M
2025-03-13 18.75 18.75 18.22 18.34 0.1M
2025-03-12 18.75 18.75 18.26 18.40 0.1M
2025-03-11 18.75 18.75 17.83 17.85 0.1M
2025-03-10 18.15 18.18 17.97 18.04 0.1M
2025-03-07 18.08 18.15 17.99 18.09 0.1M
2025-03-06 17.90 18.65 17.90 18.52 0.1M
2025-03-05 18.10 18.29 17.75 18.25 0.2M
2025-03-04 17.89 17.89 17.36 17.65 0.6M
2025-03-03 18.02 18.10 17.86 17.88 0.2M
2025-02-28 17.69 17.78 17.63 17.76 0.2M
2025-02-27 17.67 17.75 17.55 17.55 0.1M
2025-02-26 17.85 17.95 17.79 17.79 0.1M
2025-02-25 17.13 17.85 17.13 17.70 0.2M
2025-02-24 17.37 17.72 17.37 17.55 0.3M
2025-02-21 17.08 17.73 17.08 17.65 0.1M
2025-02-20 17.80 17.83 17.73 17.77 0.1M
2025-02-19 18.02 18.02 17.90 17.96 0.2M
2025-02-18 18.37 18.41 18.33 18.33 0.3M
2025-02-14 18.34 18.40 18.19 18.21 0.1M
2025-02-13 17.91 18.45 17.81 18.06 0.1M
2025-02-12 18.00 18.14 17.98 18.05 0.1M
2025-02-11 18.30 18.30 18.22 18.23 0.1M
2025-02-10 17.89 18.50 17.89 18.30 0.1M
2025-02-07 18.00 18.62 18.00 18.45 0.1M
2025-02-06 18.94 18.94 18.61 18.71 0.1M
2025-02-05 18.29 18.33 18.26 18.32 0.1M
2025-02-04 18.01 18.55 18.01 18.53 0.1M
2025-02-03 18.30 18.57 18.30 18.49 0.1M
2025-01-31 18.89 18.98 18.50 18.66 0.9M
2025-01-30 19.54 19.68 19.33 19.54 0.9M
2025-01-29 18.92 19.64 18.92 19.51 0.1M
2025-01-28 19.85 20.18 19.56 19.63 0.1M
2025-01-27 19.38 19.61 19.26 19.50 0.1M
2025-01-24 19.76 20.15 19.55 19.57 0.1M
2025-01-23 19.15 19.31 18.99 19.31 0.1M
2025-01-22 18.70 19.46 18.70 19.36 1.0M
2025-01-21 18.86 18.98 18.80 18.92 0.2M
2025-01-17 18.82 18.92 18.72 18.77 0.1M
2025-01-16 19.25 19.25 18.89 18.95 0.5M
2025-01-15 18.24 19.11 18.24 19.11 0.1M
2025-01-14 18.93 19.05 18.89 18.90 0.1M
2025-01-13 18.84 19.24 18.67 18.76 0.1M
2025-01-10 19.66 19.66 18.71 18.80 0.1M
2025-01-08 18.70 19.04 18.63 19.01 0.1M
2025-01-07 19.25 19.25 18.84 18.84 0.1M
2025-01-06 19.63 19.63 19.10 19.13 0.1M
2025-01-03 19.41 19.79 19.23 19.36 0.1M
2025-01-02 19.60 19.91 19.17 19.24 0.1M