东邦银行

8346
🏛️ 日本 →
456.00
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
2022-12-30 224.00 228.00 224.00 224.00 0.5M
2022-12-29 227.00 227.00 222.00 224.00 0.8M
2022-12-28 226.00 228.00 223.00 227.00 1.1M
2022-12-27 217.00 224.00 217.00 224.00 0.9M
2022-12-26 219.00 219.00 215.00 217.00 0.5M
2022-12-23 213.00 216.00 212.00 216.00 0.7M
2022-12-22 212.00 213.00 209.00 213.00 0.8M
2022-12-21 216.00 221.00 208.00 210.00 1.8M
2022-12-20 208.00 217.00 204.00 215.00 2.0M
2022-12-19 206.00 209.00 206.00 208.00 0.4M
2022-12-16 206.00 209.00 205.00 207.00 1.0M
2022-12-15 206.00 208.00 206.00 206.00 0.3M
2022-12-14 207.00 207.00 205.00 206.00 0.3M
2022-12-13 207.00 207.00 205.00 206.00 0.4M
2022-12-12 205.00 207.00 205.00 206.00 0.4M
2022-12-09 204.00 207.00 204.00 205.00 0.6M
2022-12-08 206.00 206.00 203.00 206.00 0.5M
2022-12-07 204.00 207.00 204.00 206.00 0.4M
2022-12-06 203.00 205.00 202.00 204.00 0.4M
2022-12-05 204.00 205.00 202.00 203.00 0.5M
2022-12-02 207.00 208.00 202.00 205.00 0.9M
2022-12-01 210.00 210.00 207.00 208.00 0.5M
2022-11-30 213.00 213.00 210.00 210.00 0.7M
2022-11-29 212.00 215.00 210.00 213.00 0.5M
2022-11-28 216.00 217.00 213.00 215.00 0.6M
2022-11-25 210.00 212.00 208.00 212.00 0.6M
2022-11-24 208.00 210.00 208.00 210.00 0.7M
2022-11-22 204.00 207.00 204.00 207.00 0.9M
2022-11-21 204.00 204.00 202.00 203.00 0.3M
2022-11-18 203.00 205.00 202.00 202.00 0.4M
2022-11-17 202.00 203.00 201.00 203.00 0.2M
2022-11-16 202.00 203.00 201.00 202.00 0.3M
2022-11-15 202.00 204.00 202.00 204.00 0.2M
2022-11-14 205.00 205.00 203.00 203.00 0.3M
2022-11-11 206.00 206.00 203.00 205.00 0.3M
2022-11-10 204.00 205.00 203.00 203.00 0.4M
2022-11-09 204.00 205.00 203.00 204.00 0.2M
2022-11-08 203.00 204.00 202.00 204.00 0.4M
2022-11-07 204.00 204.00 202.00 202.00 0.3M
2022-11-04 203.00 204.00 202.00 202.00 0.3M
2022-11-02 202.00 204.00 202.00 203.00 0.4M
2022-11-01 204.00 205.00 202.00 202.00 0.5M
2022-10-31 205.00 205.00 203.00 205.00 0.5M
2022-10-28 205.00 206.00 203.00 203.00 0.9M
2022-10-27 209.00 209.00 205.00 205.00 0.6M
2022-10-26 207.00 210.00 207.00 209.00 0.5M
2022-10-25 208.00 208.00 206.00 206.00 0.2M
2022-10-24 208.00 208.00 206.00 207.00 0.3M
2022-10-21 207.00 208.00 205.00 206.00 0.4M
2022-10-20 206.00 208.00 205.00 207.00 0.3M
2022-10-19 206.00 207.00 205.00 206.00 0.2M
2022-10-18 205.00 207.00 205.00 205.00 0.3M
2022-10-17 206.00 206.00 204.00 204.00 0.2M
2022-10-14 206.00 207.00 204.00 206.00 0.4M
2022-10-13 204.00 204.00 202.00 202.00 0.3M
2022-10-12 203.00 205.00 201.00 204.00 0.6M
2022-10-11 206.00 207.00 203.00 203.00 0.4M
2022-10-07 205.00 209.00 205.00 209.00 0.4M
2022-10-06 206.00 208.00 206.00 206.00 0.5M
2022-10-05 207.00 209.00 205.00 206.00 0.7M
2022-10-04 205.00 208.00 204.00 206.00 0.5M
2022-10-03 204.00 204.00 200.00 203.00 0.4M
2022-09-30 204.00 205.00 202.00 203.00 0.5M
2022-09-29 202.00 205.00 200.00 204.00 0.5M
2022-09-28 202.00 203.00 200.00 203.00 0.8M
2022-09-27 203.00 205.00 201.00 202.00 0.7M
2022-09-26 205.00 206.00 203.00 203.00 0.4M
2022-09-22 207.00 207.00 204.00 206.00 0.5M
2022-09-21 208.00 209.00 206.00 207.00 0.7M
2022-09-20 208.00 210.00 207.00 208.00 0.6M
2022-09-16 206.00 209.00 206.00 208.00 0.9M
2022-09-15 206.00 207.00 205.00 205.00 0.2M
2022-09-14 206.00 207.00 205.00 206.00 0.3M
2022-09-13 207.00 209.00 207.00 208.00 0.2M
2022-09-12 207.00 208.00 207.00 208.00 0.2M
2022-09-09 205.00 207.00 205.00 206.00 0.6M
2022-09-08 204.00 205.00 203.00 205.00 0.5M
2022-09-07 205.00 205.00 201.00 202.00 0.7M
2022-09-06 204.00 205.00 202.00 204.00 0.4M
2022-09-05 202.00 204.00 201.00 202.00 0.3M
2022-09-02 204.00 204.00 202.00 202.00 0.4M
2022-09-01 205.00 205.00 203.00 203.00 0.3M
2022-08-31 206.00 208.00 203.00 204.00 0.7M
2022-08-30 206.00 208.00 206.00 206.00 0.1M
2022-08-29 206.00 208.00 206.00 206.00 0.4M
2022-08-26 209.00 210.00 209.00 209.00 0.1M
2022-08-25 207.00 209.00 207.00 209.00 0.2M
2022-08-24 207.00 208.00 206.00 207.00 0.3M
2022-08-23 210.00 210.00 207.00 207.00 0.3M
2022-08-22 209.00 211.00 209.00 209.00 0.3M
2022-08-19 211.00 211.00 208.00 209.00 0.3M
2022-08-18 212.00 212.00 210.00 211.00 0.3M
2022-08-17 210.00 214.00 210.00 212.00 0.5M
2022-08-16 208.00 210.00 208.00 210.00 0.3M
2022-08-15 209.00 209.00 207.00 209.00 0.3M
2022-08-12 208.00 210.00 207.00 208.00 0.5M
2022-08-10 207.00 208.00 206.00 206.00 0.3M
2022-08-09 207.00 208.00 205.00 206.00 0.6M
2022-08-08 207.00 209.00 206.00 208.00 0.3M
2022-08-05 205.00 208.00 205.00 207.00 0.2M
2022-08-04 209.00 209.00 206.00 207.00 0.4M
2022-08-03 210.00 210.00 206.00 208.00 0.6M
2022-08-02 212.00 213.00 209.00 212.00 0.8M
2022-08-01 213.00 214.00 211.00 214.00 0.6M
2022-07-29 212.00 214.00 210.00 214.00 0.5M
2022-07-28 212.00 214.00 211.00 213.00 0.6M
2022-07-27 211.00 213.00 211.00 211.00 0.3M
2022-07-26 210.00 213.00 209.00 211.00 0.8M
2022-07-25 208.00 211.00 208.00 209.00 0.3M
2022-07-22 209.00 210.00 208.00 209.00 0.4M
2022-07-21 210.00 211.00 208.00 209.00 0.4M
2022-07-20 209.00 211.00 208.00 210.00 0.4M
2022-07-19 208.00 209.00 206.00 208.00 0.4M
2022-07-15 206.00 208.00 205.00 206.00 0.4M
2022-07-14 209.00 209.00 205.00 206.00 0.4M
2022-07-13 211.00 212.00 209.00 209.00 0.3M
2022-07-12 209.00 211.00 208.00 209.00 0.8M
2022-07-11 206.00 211.00 206.00 209.00 1.0M
2022-07-08 204.00 207.00 203.00 205.00 0.8M
2022-07-07 203.00 205.00 202.00 205.00 0.6M
2022-07-06 204.00 206.00 201.00 201.00 0.7M
2022-07-05 205.00 206.00 203.00 204.00 0.3M
2022-07-04 206.00 207.00 204.00 205.00 0.5M
2022-07-01 207.00 207.00 204.00 205.00 0.6M
2022-06-30 204.00 208.00 203.00 208.00 1.2M
2022-06-29 203.00 205.00 202.00 204.00 0.8M
2022-06-28 201.00 205.00 201.00 205.00 1.1M
2022-06-27 204.00 204.00 201.00 201.00 0.5M
2022-06-24 202.00 203.00 200.00 203.00 0.4M
2022-06-23 201.00 203.00 201.00 201.00 0.2M
2022-06-22 203.00 204.00 201.00 202.00 0.3M
2022-06-21 201.00 203.00 201.00 203.00 0.5M
2022-06-20 200.00 203.00 199.00 199.00 0.4M
2022-06-17 201.00 203.00 199.00 200.00 0.9M
2022-06-16 202.00 204.00 200.00 201.00 0.4M
2022-06-15 201.00 203.00 200.00 200.00 0.4M
2022-06-14 201.00 203.00 200.00 201.00 0.4M
2022-06-13 200.00 203.00 200.00 201.00 0.5M
2022-06-10 201.00 203.00 200.00 201.00 0.7M
2022-06-09 201.00 205.00 201.00 203.00 0.6M
2022-06-08 203.00 204.00 201.00 203.00 0.5M
2022-06-07 200.00 204.00 200.00 202.00 0.6M
2022-06-06 199.00 200.00 199.00 199.00 0.2M
2022-06-03 201.00 202.00 198.00 199.00 0.6M
2022-06-02 202.00 202.00 200.00 202.00 0.3M
2022-06-01 200.00 202.00 199.00 202.00 0.5M
2022-05-31 199.00 201.00 197.00 199.00 0.5M
2022-05-30 198.00 201.00 198.00 199.00 0.9M
2022-05-27 199.00 200.00 196.00 198.00 0.4M
2022-05-26 197.00 200.00 197.00 199.00 0.4M
2022-05-25 199.00 199.00 197.00 198.00 0.5M
2022-05-24 198.00 200.00 197.00 198.00 0.5M
2022-05-23 198.00 200.00 198.00 198.00 0.5M
2022-05-20 196.00 198.00 195.00 197.00 0.8M
2022-05-19 197.00 200.00 195.00 199.00 0.6M
2022-05-18 197.00 198.00 196.00 197.00 0.5M
2022-05-17 198.00 200.00 196.00 197.00 0.4M
2022-05-16 201.00 203.00 197.00 199.00 0.4M
2022-05-13 197.00 201.00 195.00 201.00 0.5M
2022-05-12 201.00 201.00 196.00 196.00 0.5M
2022-05-11 203.00 203.00 200.00 200.00 0.5M
2022-05-10 202.00 205.00 201.00 205.00 0.4M
2022-05-09 203.00 205.00 203.00 203.00 0.5M
2022-05-06 203.00 205.00 202.00 205.00 0.5M
2022-05-02 201.00 203.00 201.00 202.00 0.2M
2022-04-28 197.00 202.00 197.00 202.00 0.5M
2022-04-27 200.00 201.00 195.00 196.00 1.4M
2022-04-26 203.00 203.00 201.00 201.00 0.6M
2022-04-25 202.00 205.00 201.00 205.00 0.5M
2022-04-22 204.00 205.00 203.00 203.00 0.3M
2022-04-21 207.00 209.00 204.00 206.00 0.5M
2022-04-20 205.00 207.00 203.00 207.00 0.7M
2022-04-19 204.00 205.00 202.00 203.00 0.4M
2022-04-18 205.00 205.00 202.00 204.00 0.3M
2022-04-15 203.00 206.00 203.00 205.00 0.4M
2022-04-14 204.00 205.00 202.00 203.00 0.4M
2022-04-13 203.00 204.00 201.00 204.00 0.6M
2022-04-12 201.00 203.00 201.00 201.00 0.4M
2022-04-11 200.00 202.00 200.00 202.00 0.5M
2022-04-08 200.00 201.00 198.00 201.00 0.6M
2022-04-07 200.00 201.00 198.00 200.00 0.7M
2022-04-06 203.00 204.00 201.00 201.00 0.4M
2022-04-05 206.00 207.00 203.00 203.00 0.6M
2022-04-04 205.00 206.00 204.00 205.00 0.3M
2022-04-01 204.00 207.00 203.00 205.00 0.5M
2022-03-31 207.00 209.00 205.00 205.00 0.7M
2022-03-30 211.00 211.00 207.00 210.00 0.8M
2022-03-29 215.00 215.00 211.00 214.00 1.1M
2022-03-28 219.00 219.00 215.00 216.00 0.6M
2022-03-25 217.00 218.00 215.00 216.00 0.4M
2022-03-24 217.00 217.00 213.00 215.00 0.7M
2022-03-23 218.00 220.00 217.00 220.00 0.5M
2022-03-22 216.00 217.00 214.00 216.00 0.6M
2022-03-18 215.00 216.00 213.00 215.00 0.8M
2022-03-17 216.00 218.00 213.00 215.00 0.6M
2022-03-16 215.00 215.00 212.00 213.00 0.4M
2022-03-15 212.00 216.00 211.00 216.00 0.4M
2022-03-14 210.00 212.00 205.00 209.00 0.5M
2022-03-11 207.00 210.00 207.00 209.00 0.6M
2022-03-10 206.00 209.00 205.00 209.00 0.5M
2022-03-09 203.00 205.00 200.00 201.00 0.6M
2022-03-08 203.00 204.00 200.00 202.00 0.9M
2022-03-07 207.00 208.00 203.00 204.00 0.5M
2022-03-04 210.00 211.00 208.00 209.00 0.5M
2022-03-03 211.00 213.00 210.00 210.00 0.6M
2022-03-02 209.00 212.00 207.00 208.00 0.6M
2022-03-01 213.00 213.00 210.00 211.00 0.5M
2022-02-28 208.00 214.00 208.00 212.00 0.7M
2022-02-25 212.00 213.00 205.00 208.00 0.6M
2022-02-24 217.00 217.00 212.00 215.00 0.6M
2022-02-22 221.00 221.00 215.00 218.00 0.5M
2022-02-21 222.00 223.00 221.00 223.00 0.3M
2022-02-18 226.00 226.00 222.00 223.00 0.6M
2022-02-17 227.00 230.00 225.00 227.00 0.6M
2022-02-16 224.00 229.00 224.00 228.00 0.5M
2022-02-15 227.00 229.00 222.00 223.00 0.7M
2022-02-14 225.00 228.00 224.00 226.00 0.6M
2022-02-10 227.00 230.00 226.00 227.00 0.8M
2022-02-09 228.00 229.00 226.00 227.00 0.5M
2022-02-08 223.00 228.00 222.00 226.00 0.6M
2022-02-07 219.00 223.00 219.00 222.00 0.8M
2022-02-04 218.00 220.00 217.00 218.00 0.5M
2022-02-03 214.00 220.00 214.00 218.00 0.3M
2022-02-02 214.00 220.00 214.00 218.00 0.5M
2022-02-01 213.00 213.00 211.00 212.00 0.4M
2022-01-31 213.00 213.00 208.00 213.00 0.6M
2022-01-28 212.00 214.00 212.00 214.00 0.4M
2022-01-27 213.00 216.00 209.00 211.00 0.6M
2022-01-26 212.00 214.00 212.00 212.00 0.2M
2022-01-25 212.00 215.00 209.00 213.00 0.5M
2022-01-24 209.00 213.00 209.00 213.00 0.5M
2022-01-21 210.00 210.00 203.00 210.00 0.4M
2022-01-20 214.00 216.00 211.00 211.00 0.4M
2022-01-19 217.00 218.00 214.00 215.00 0.6M
2022-01-18 220.00 224.00 218.00 219.00 0.7M
2022-01-17 221.00 224.00 219.00 219.00 0.6M
2022-01-14 217.00 221.00 216.00 220.00 1.4M
2022-01-13 218.00 220.00 217.00 219.00 0.8M
2022-01-12 218.00 220.00 215.00 217.00 0.7M
2022-01-11 215.00 218.00 213.00 217.00 0.9M
2022-01-07 211.00 214.00 211.00 213.00 0.8M
2022-01-06 212.00 214.00 211.00 211.00 0.5M
2022-01-05 213.00 214.00 212.00 213.00 0.5M
2022-01-04 211.00 213.00 209.00 211.00 0.6M