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
2023-12-29 287.00 288.00 285.00 287.00 0.8M
2023-12-28 284.00 286.00 283.00 284.00 0.6M
2023-12-27 287.00 287.00 284.00 286.00 0.3M
2023-12-26 288.00 288.00 282.00 283.00 0.5M
2023-12-25 290.00 294.00 286.00 288.00 0.5M
2023-12-22 285.00 290.00 285.00 289.00 0.6M
2023-12-21 290.00 290.00 286.00 286.00 0.6M
2023-12-20 292.00 295.00 291.00 291.00 0.8M
2023-12-19 298.00 298.00 292.00 294.00 1.1M
2023-12-18 294.00 297.00 292.00 295.00 0.9M
2023-12-15 303.00 303.00 296.00 298.00 1.3M
2023-12-14 311.00 311.00 303.00 303.00 1.6M
2023-12-13 312.00 318.00 308.00 309.00 1.0M
2023-12-12 310.00 314.00 308.00 312.00 1.0M
2023-12-11 311.00 313.00 307.00 310.00 1.6M
2023-12-08 303.00 309.00 301.00 307.00 1.4M
2023-12-07 298.00 305.00 297.00 305.00 1.4M
2023-12-06 295.00 300.00 295.00 300.00 1.0M
2023-12-05 295.00 299.00 295.00 296.00 0.8M
2023-12-04 293.00 297.00 293.00 295.00 0.7M
2023-12-01 292.00 295.00 292.00 294.00 0.7M
2023-11-30 288.00 293.00 288.00 291.00 1.1M
2023-11-29 292.00 295.00 287.00 289.00 1.2M
2023-11-28 290.00 294.00 289.00 294.00 0.7M
2023-11-27 289.00 291.00 287.00 291.00 0.7M
2023-11-24 289.00 289.00 286.00 287.00 0.5M
2023-11-22 285.00 288.00 284.00 287.00 0.6M
2023-11-21 287.00 290.00 285.00 288.00 0.9M
2023-11-20 282.00 288.00 282.00 285.00 0.7M
2023-11-17 280.00 284.00 278.00 283.00 0.6M
2023-11-16 284.00 286.00 280.00 280.00 0.7M
2023-11-15 287.00 290.00 283.00 285.00 1.3M
2023-11-14 294.00 294.00 283.00 287.00 0.9M
2023-11-13 287.00 293.00 286.00 290.00 0.6M
2023-11-10 286.00 287.00 281.00 286.00 0.6M
2023-11-09 282.00 287.00 276.00 281.00 0.9M
2023-11-08 297.00 298.00 281.00 285.00 2.4M
2023-11-07 299.00 302.00 297.00 297.00 1.1M
2023-11-06 300.00 302.00 297.00 298.00 2.1M
2023-11-02 301.00 301.00 294.00 297.00 0.9M
2023-11-01 293.00 299.00 291.00 297.00 1.4M
2023-10-31 288.00 293.00 283.00 291.00 1.4M
2023-10-30 282.00 288.00 282.00 282.00 1.4M
2023-10-27 276.00 284.00 276.00 284.00 0.8M
2023-10-26 277.00 278.00 273.00 274.00 0.6M
2023-10-25 272.00 279.00 270.00 276.00 1.0M
2023-10-24 274.00 274.00 267.00 271.00 0.8M
2023-10-23 275.00 279.00 274.00 275.00 0.7M
2023-10-20 278.00 282.00 276.00 277.00 0.5M
2023-10-19 277.00 280.00 276.00 279.00 0.4M
2023-10-18 278.00 282.00 277.00 280.00 0.7M
2023-10-17 279.00 279.00 274.00 276.00 0.5M
2023-10-16 278.00 280.00 275.00 277.00 0.5M
2023-10-13 285.00 288.00 279.00 280.00 1.0M
2023-10-12 288.00 288.00 285.00 286.00 0.6M
2023-10-11 284.00 289.00 283.00 287.00 0.6M
2023-10-10 282.00 284.00 279.00 283.00 0.8M
2023-10-06 277.00 280.00 275.00 280.00 0.8M
2023-10-05 272.00 279.00 272.00 277.00 0.9M
2023-10-04 278.00 281.00 271.00 271.00 1.3M
2023-10-03 286.00 287.00 282.00 283.00 1.0M
2023-10-02 285.00 290.00 285.00 287.00 1.1M
2023-09-29 290.00 291.00 280.00 282.00 1.5M
2023-09-28 292.00 295.00 290.00 291.00 1.1M
2023-09-27 292.00 296.00 288.00 296.00 1.3M
2023-09-26 294.00 297.00 293.00 293.00 1.0M
2023-09-25 298.00 298.00 292.00 293.00 1.2M
2023-09-22 295.00 299.00 293.00 297.00 1.5M
2023-09-21 293.00 300.00 293.00 295.00 1.3M
2023-09-20 295.00 295.00 290.00 293.00 1.5M
2023-09-19 293.00 296.00 292.00 293.00 0.8M
2023-09-15 295.00 299.00 291.00 293.00 1.8M
2023-09-14 293.00 296.00 292.00 292.00 0.8M
2023-09-13 291.00 294.00 289.00 291.00 1.0M
2023-09-12 293.00 293.00 286.00 289.00 1.0M
2023-09-11 286.00 292.00 286.00 291.00 1.8M
2023-09-08 284.00 287.00 283.00 283.00 1.2M
2023-09-07 285.00 287.00 283.00 285.00 0.8M
2023-09-06 283.00 287.00 282.00 285.00 0.9M
2023-09-05 287.00 288.00 280.00 281.00 1.2M
2023-09-04 282.00 287.00 282.00 286.00 1.2M
2023-09-01 278.00 280.00 277.00 280.00 1.0M
2023-08-31 275.00 280.00 275.00 277.00 1.1M
2023-08-30 270.00 274.00 269.00 274.00 1.2M
2023-08-29 269.00 270.00 267.00 270.00 0.8M
2023-08-28 268.00 270.00 267.00 269.00 0.7M
2023-08-25 266.00 267.00 264.00 267.00 0.5M
2023-08-24 266.00 269.00 265.00 266.00 0.7M
2023-08-23 261.00 267.00 260.00 267.00 1.0M
2023-08-22 259.00 263.00 257.00 262.00 1.3M
2023-08-21 258.00 261.00 257.00 259.00 0.8M
2023-08-18 259.00 261.00 256.00 259.00 0.9M
2023-08-17 253.00 258.00 253.00 258.00 0.9M
2023-08-16 253.00 255.00 250.00 254.00 0.8M
2023-08-15 252.00 255.00 252.00 254.00 0.3M
2023-08-14 254.00 255.00 252.00 253.00 0.7M
2023-08-10 250.00 253.00 250.00 251.00 0.6M
2023-08-09 253.00 253.00 250.00 252.00 0.7M
2023-08-08 254.00 254.00 252.00 252.00 0.7M
2023-08-07 249.00 253.00 248.00 252.00 0.9M
2023-08-04 247.00 250.00 246.00 250.00 1.1M
2023-08-03 247.00 248.00 245.00 246.00 0.8M
2023-08-02 246.00 248.00 243.00 247.00 0.8M
2023-08-01 246.00 248.00 244.00 246.00 1.1M
2023-07-31 244.00 248.00 241.00 247.00 1.4M
2023-07-28 237.00 241.00 236.00 240.00 1.6M
2023-07-27 235.00 237.00 234.00 236.00 1.0M
2023-07-26 234.00 235.00 233.00 234.00 0.4M
2023-07-25 235.00 236.00 233.00 234.00 0.4M
2023-07-24 235.00 236.00 234.00 234.00 0.5M
2023-07-21 235.00 236.00 232.00 234.00 0.6M
2023-07-20 234.00 235.00 232.00 234.00 0.6M
2023-07-19 234.00 234.00 232.00 234.00 0.7M
2023-07-18 229.00 233.00 227.00 231.00 0.7M
2023-07-14 231.00 231.00 228.00 229.00 0.5M
2023-07-13 233.00 233.00 229.00 231.00 0.6M
2023-07-12 234.00 235.00 233.00 233.00 0.4M
2023-07-11 235.00 236.00 233.00 234.00 0.8M
2023-07-10 234.00 235.00 232.00 233.00 1.4M
2023-07-07 229.00 233.00 228.00 231.00 0.9M
2023-07-06 229.00 231.00 228.00 229.00 0.7M
2023-07-05 229.00 231.00 227.00 229.00 0.7M
2023-07-04 227.00 231.00 227.00 229.00 1.2M
2023-07-03 226.00 227.00 225.00 226.00 0.4M
2023-06-30 227.00 228.00 225.00 226.00 0.6M
2023-06-29 226.00 228.00 226.00 226.00 0.7M
2023-06-28 222.00 226.00 222.00 226.00 0.5M
2023-06-27 224.00 224.00 221.00 222.00 0.3M
2023-06-26 224.00 225.00 221.00 222.00 0.7M
2023-06-23 226.00 228.00 224.00 224.00 0.7M
2023-06-22 228.00 228.00 225.00 226.00 0.7M
2023-06-21 225.00 228.00 224.00 227.00 0.9M
2023-06-20 228.00 229.00 227.00 228.00 0.5M
2023-06-19 227.00 229.00 226.00 228.00 0.8M
2023-06-16 228.00 230.00 225.00 226.00 1.6M
2023-06-15 228.00 229.00 226.00 227.00 0.8M
2023-06-14 229.00 230.00 227.00 227.00 0.8M
2023-06-13 228.00 230.00 227.00 227.00 0.5M
2023-06-12 231.00 231.00 227.00 228.00 0.4M
2023-06-09 228.00 231.00 227.00 229.00 1.2M
2023-06-08 233.00 236.00 229.00 230.00 0.7M
2023-06-07 231.00 233.00 229.00 231.00 1.5M
2023-06-06 229.00 231.00 226.00 230.00 1.0M
2023-06-05 230.00 231.00 228.00 230.00 0.9M
2023-06-02 226.00 228.00 226.00 228.00 0.7M
2023-06-01 224.00 227.00 223.00 226.00 0.6M
2023-05-31 226.00 227.00 223.00 223.00 1.2M
2023-05-30 227.00 228.00 225.00 228.00 0.4M
2023-05-29 224.00 227.00 224.00 227.00 0.5M
2023-05-26 225.00 226.00 223.00 224.00 0.9M
2023-05-25 222.00 226.00 221.00 226.00 0.5M
2023-05-24 223.00 225.00 222.00 222.00 0.5M
2023-05-23 223.00 225.00 222.00 223.00 0.5M
2023-05-22 227.00 227.00 223.00 223.00 0.6M
2023-05-19 228.00 228.00 226.00 227.00 0.9M
2023-05-18 229.00 230.00 227.00 229.00 0.5M
2023-05-17 227.00 229.00 226.00 227.00 0.6M
2023-05-16 227.00 228.00 226.00 226.00 0.4M
2023-05-15 226.00 228.00 224.00 226.00 0.6M
2023-05-12 226.00 227.00 224.00 225.00 0.5M
2023-05-11 224.00 226.00 224.00 226.00 0.4M
2023-05-10 225.00 226.00 223.00 224.00 0.5M
2023-05-09 224.00 225.00 222.00 224.00 0.6M
2023-05-08 223.00 225.00 222.00 224.00 0.5M
2023-05-02 225.00 225.00 222.00 225.00 0.5M
2023-05-01 225.00 226.00 224.00 225.00 0.5M
2023-04-28 224.00 226.00 222.00 224.00 0.8M
2023-04-27 221.00 223.00 221.00 222.00 0.5M
2023-04-26 224.00 225.00 221.00 222.00 0.7M
2023-04-25 227.00 228.00 225.00 226.00 0.6M
2023-04-24 226.00 227.00 225.00 226.00 0.8M
2023-04-21 225.00 227.00 223.00 226.00 0.7M
2023-04-20 222.00 226.00 222.00 225.00 0.7M
2023-04-19 222.00 223.00 220.00 223.00 0.6M
2023-04-18 220.00 224.00 220.00 222.00 0.9M
2023-04-17 218.00 219.00 217.00 218.00 0.5M
2023-04-14 217.00 218.00 216.00 217.00 0.3M
2023-04-13 217.00 219.00 215.00 216.00 0.4M
2023-04-12 218.00 219.00 217.00 217.00 0.4M
2023-04-11 219.00 219.00 216.00 218.00 0.4M
2023-04-10 218.00 219.00 217.00 218.00 0.3M
2023-04-07 215.00 218.00 215.00 215.00 0.5M
2023-04-06 215.00 217.00 214.00 214.00 0.6M
2023-04-05 218.00 219.00 217.00 217.00 0.5M
2023-04-04 221.00 222.00 217.00 221.00 0.7M
2023-04-03 219.00 221.00 217.00 219.00 0.7M
2023-03-31 218.00 219.00 216.00 217.00 0.7M
2023-03-30 218.00 219.00 214.00 219.00 1.0M
2023-03-29 220.00 223.00 219.00 221.00 0.8M
2023-03-28 220.00 222.00 218.00 218.00 0.6M
2023-03-27 220.00 220.00 216.00 219.00 0.6M
2023-03-24 217.00 219.00 216.00 217.00 0.5M
2023-03-23 217.00 220.00 215.00 220.00 1.0M
2023-03-22 221.00 222.00 218.00 219.00 0.9M
2023-03-20 217.00 220.00 215.00 217.00 0.7M
2023-03-17 222.00 222.00 216.00 217.00 1.1M
2023-03-16 215.00 220.00 213.00 219.00 1.4M
2023-03-15 223.00 224.00 220.00 222.00 1.3M
2023-03-14 222.00 223.00 215.00 218.00 1.7M
2023-03-13 234.00 234.00 227.00 230.00 2.0M
2023-03-10 242.00 244.00 237.00 238.00 1.4M
2023-03-09 241.00 245.00 241.00 245.00 0.8M
2023-03-08 238.00 240.00 236.00 240.00 0.6M
2023-03-07 236.00 238.00 235.00 238.00 0.6M
2023-03-06 237.00 237.00 233.00 235.00 0.5M
2023-03-03 237.00 238.00 235.00 236.00 0.9M
2023-03-02 243.00 244.00 237.00 237.00 0.6M
2023-03-01 241.00 246.00 240.00 242.00 0.6M
2023-02-28 245.00 245.00 240.00 242.00 1.1M
2023-02-27 246.00 247.00 243.00 245.00 0.8M
2023-02-24 249.00 251.00 246.00 247.00 1.0M
2023-02-22 248.00 250.00 246.00 247.00 0.7M
2023-02-21 247.00 250.00 247.00 247.00 0.8M
2023-02-20 248.00 249.00 247.00 248.00 0.8M
2023-02-17 248.00 249.00 247.00 248.00 0.4M
2023-02-16 248.00 249.00 243.00 248.00 1.2M
2023-02-15 248.00 249.00 244.00 247.00 0.8M
2023-02-14 245.00 247.00 243.00 247.00 0.7M
2023-02-13 242.00 246.00 241.00 243.00 0.9M
2023-02-10 241.00 244.00 241.00 242.00 0.7M
2023-02-09 240.00 243.00 240.00 241.00 0.6M
2023-02-08 239.00 242.00 239.00 242.00 0.5M
2023-02-07 239.00 241.00 238.00 238.00 0.5M
2023-02-06 241.00 241.00 234.00 238.00 1.2M
2023-02-03 239.00 243.00 238.00 240.00 0.7M
2023-02-02 241.00 245.00 240.00 241.00 0.6M
2023-02-01 242.00 246.00 240.00 241.00 1.2M
2023-01-31 243.00 244.00 240.00 241.00 0.7M
2023-01-30 241.00 245.00 240.00 242.00 1.0M
2023-01-27 242.00 243.00 237.00 240.00 1.4M
2023-01-26 237.00 243.00 237.00 241.00 0.8M
2023-01-25 234.00 237.00 232.00 236.00 0.8M
2023-01-24 233.00 237.00 233.00 237.00 0.7M
2023-01-23 233.00 234.00 231.00 232.00 0.7M
2023-01-20 228.00 232.00 227.00 231.00 0.4M
2023-01-19 232.00 234.00 228.00 229.00 0.7M
2023-01-18 233.00 236.00 225.00 232.00 1.2M
2023-01-17 233.00 234.00 228.00 232.00 0.7M
2023-01-16 240.00 242.00 234.00 234.00 1.0M
2023-01-13 234.00 244.00 234.00 240.00 1.5M
2023-01-12 228.00 237.00 228.00 234.00 1.6M
2023-01-11 226.00 229.00 225.00 228.00 0.5M
2023-01-10 227.00 229.00 224.00 225.00 0.7M
2023-01-06 224.00 228.00 222.00 226.00 0.7M
2023-01-05 227.00 230.00 223.00 226.00 1.0M
2023-01-04 226.00 230.00 222.00 229.00 1.0M