东海炭素

5301
🏛️ 日本 →
1,030.50
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
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
2024-12-30 900.00 921.90 900.00 916.80 1.5M
2024-12-27 885.10 899.70 881.60 899.10 1.9M
2024-12-26 883.20 892.70 883.20 892.30 2.7M
2024-12-25 880.00 885.20 876.00 883.00 2.0M
2024-12-24 882.20 885.00 879.00 882.30 1.4M
2024-12-23 877.00 884.00 870.20 884.00 1.5M
2024-12-20 890.00 893.80 879.00 879.00 1.5M
2024-12-19 874.60 889.90 870.10 886.90 1.1M
2024-12-18 890.00 902.30 886.40 886.40 0.9M
2024-12-17 910.00 913.00 890.30 890.30 1.4M
2024-12-16 922.60 929.10 910.70 910.70 1.0M
2024-12-13 912.40 942.30 907.80 924.30 2.2M
2024-12-12 920.00 922.90 915.10 916.10 0.7M
2024-12-11 920.00 922.00 912.90 914.40 0.8M
2024-12-10 920.00 935.90 919.80 922.00 1.1M
2024-12-09 907.00 912.80 905.00 905.80 0.9M
2024-12-06 910.00 914.90 901.00 903.10 0.8M
2024-12-05 910.00 911.60 901.20 901.20 0.8M
2024-12-04 911.10 922.80 906.40 906.40 1.0M
2024-12-03 907.10 918.00 907.00 911.00 1.0M
2024-12-02 909.60 912.60 905.20 907.80 0.7M
2024-11-29 906.90 914.50 902.30 906.40 0.7M
2024-11-28 908.00 914.00 902.50 906.70 0.8M
2024-11-27 918.60 923.00 904.60 908.90 1.0M
2024-11-26 927.90 932.90 910.70 921.90 1.0M
2024-11-25 932.00 937.60 925.10 925.10 1.0M
2024-11-22 929.40 935.40 927.60 933.90 0.9M
2024-11-21 934.60 939.90 925.70 927.90 0.5M
2024-11-20 929.70 947.00 924.90 934.60 0.9M
2024-11-19 921.00 931.00 921.00 930.00 1.0M
2024-11-18 922.00 931.80 918.60 927.00 1.0M
2024-11-15 936.80 941.10 926.10 926.10 1.1M
2024-11-14 950.00 954.90 930.00 931.80 1.3M
2024-11-13 944.20 957.70 943.00 952.60 1.1M
2024-11-12 964.60 967.70 950.20 955.70 1.3M
2024-11-11 956.50 969.60 950.10 965.00 1.3M
2024-11-08 970.00 974.90 955.80 962.60 2.2M
2024-11-07 940.50 969.90 931.20 965.10 4.8M
2024-11-06 878.00 894.70 876.50 883.20 1.7M
2024-11-05 862.80 876.90 860.30 860.30 1.3M
2024-11-01 854.30 868.90 852.00 859.30 1.4M
2024-10-31 862.00 871.40 857.50 868.70 1.5M
2024-10-30 862.00 867.40 858.00 861.60 1.4M
2024-10-29 858.90 866.60 856.10 857.80 1.0M
2024-10-28 843.40 859.30 838.60 857.50 0.9M
2024-10-25 845.00 849.40 840.50 842.90 0.7M
2024-10-24 845.00 852.90 838.80 847.90 1.1M
2024-10-23 850.00 855.80 846.70 849.00 1.0M
2024-10-22 856.40 861.50 847.70 850.00 1.3M
2024-10-21 868.10 879.10 864.00 864.10 1.0M
2024-10-18 872.30 875.10 866.60 867.30 0.5M
2024-10-17 870.00 881.40 868.20 870.10 1.0M
2024-10-16 871.00 879.30 866.20 871.10 1.1M
2024-10-15 886.30 887.30 876.30 879.20 1.0M
2024-10-11 880.30 884.00 875.10 881.80 1.3M
2024-10-10 886.50 890.80 884.30 885.50 1.1M
2024-10-09 904.30 908.40 882.10 885.40 2.0M
2024-10-08 907.00 912.00 900.10 904.60 1.0M
2024-10-07 923.20 924.90 911.10 911.10 1.1M
2024-10-04 910.10 914.00 907.00 908.40 1.0M
2024-10-03 936.00 941.50 912.60 912.60 1.0M
2024-10-02 918.00 918.00 908.10 916.70 1.5M
2024-10-01 927.00 932.30 921.00 923.70 1.0M
2024-09-30 915.00 927.80 913.50 921.00 1.9M
2024-09-27 950.00 955.80 936.00 954.00 1.7M
2024-09-26 944.30 945.00 928.60 939.50 1.8M
2024-09-25 920.80 953.60 915.30 946.60 1.8M
2024-09-24 930.50 933.10 916.00 920.50 2.2M
2024-09-20 914.80 957.20 908.40 930.90 6.4M
2024-09-19 857.50 877.90 856.20 869.80 1.7M
2024-09-18 833.80 839.40 830.00 835.50 0.8M
2024-09-17 837.50 841.00 815.80 827.00 1.1M
2024-09-13 835.40 837.50 825.80 832.50 1.1M
2024-09-12 835.40 840.60 825.10 832.20 0.9M
2024-09-11 835.00 835.00 812.70 820.40 1.5M
2024-09-10 841.10 847.60 838.60 840.10 0.9M
2024-09-09 829.00 846.10 824.30 843.70 1.0M
2024-09-06 856.00 859.00 842.70 846.30 0.8M
2024-09-05 849.90 862.10 836.30 854.10 1.1M
2024-09-04 860.00 865.60 853.50 854.30 1.5M
2024-09-03 884.50 890.00 876.30 878.20 0.7M
2024-09-02 895.00 895.00 879.30 884.20 0.9M
2024-08-30 892.30 894.40 887.00 889.70 0.8M
2024-08-29 895.00 895.00 881.00 888.80 1.9M
2024-08-28 892.80 896.80 885.90 890.90 0.6M
2024-08-27 892.60 902.90 887.30 901.80 0.7M
2024-08-26 883.20 892.90 876.50 888.40 1.0M
2024-08-23 886.80 890.00 878.30 881.50 0.7M
2024-08-22 895.00 898.70 882.60 884.40 0.9M
2024-08-21 878.90 888.60 875.30 887.60 0.8M
2024-08-20 881.90 889.80 879.00 887.60 1.2M
2024-08-19 893.70 900.30 880.40 880.70 1.0M
2024-08-16 895.60 904.30 890.60 898.60 1.2M
2024-08-15 880.00 887.00 877.00 884.50 1.1M
2024-08-14 875.00 888.70 873.20 880.40 1.3M
2024-08-13 865.00 875.00 856.00 874.00 1.5M
2024-08-09 869.00 879.60 851.50 867.50 2.9M
2024-08-08 840.00 865.00 833.00 835.70 1.6M
2024-08-07 818.60 869.50 813.00 844.70 2.4M
2024-08-06 807.80 867.80 807.80 848.60 2.8M
2024-08-05 830.00 836.80 741.50 753.10 4.2M
2024-08-02 924.00 925.90 890.00 890.00 3.2M
2024-08-01 953.50 959.50 940.50 954.00 1.6M
2024-07-31 964.00 976.20 956.70 968.50 2.9M
2024-07-30 953.00 959.70 949.70 956.30 0.8M
2024-07-29 955.00 962.40 949.10 953.00 1.0M
2024-07-26 948.40 950.80 940.00 940.40 1.0M
2024-07-25 947.00 947.80 936.20 937.70 1.6M
2024-07-24 970.00 972.80 950.20 951.20 1.1M
2024-07-23 976.20 983.60 971.50 976.60 1.3M
2024-07-22 965.00 969.70 954.20 958.40 0.9M
2024-07-19 989.70 989.70 957.10 962.80 1.3M
2024-07-18 990.20 995.80 982.00 987.90 1.4M
2024-07-17 983.00 997.90 979.50 992.40 3.9M
2024-07-16 955.90 959.50 945.00 955.20 1.0M
2024-07-12 950.00 962.70 949.90 954.30 1.9M
2024-07-11 939.00 952.40 937.20 948.50 1.8M
2024-07-10 935.00 935.70 929.10 930.00 1.1M
2024-07-09 930.00 934.70 924.10 931.30 1.5M
2024-07-08 924.50 927.30 918.30 926.30 1.2M
2024-07-05 936.30 938.70 923.00 923.30 1.0M
2024-07-04 932.00 939.50 931.80 934.30 0.7M
2024-07-03 926.00 934.90 924.60 930.60 1.2M
2024-07-02 920.60 927.50 915.20 926.20 1.3M
2024-07-01 925.00 930.70 924.30 926.00 1.2M
2024-06-28 923.00 925.00 916.50 920.50 1.7M
2024-06-27 929.70 930.00 920.30 924.00 1.5M
2024-06-26 942.00 943.50 934.50 938.90 1.4M
2024-06-25 938.00 944.20 935.30 943.30 1.1M
2024-06-24 931.10 935.30 927.10 935.30 0.8M
2024-06-21 932.00 938.40 930.10 930.10 1.5M
2024-06-20 931.00 931.80 923.00 928.80 0.8M
2024-06-19 929.50 933.70 924.60 927.50 0.9M
2024-06-18 928.00 929.80 924.00 927.30 0.9M
2024-06-17 930.20 933.00 911.40 918.00 2.0M
2024-06-14 923.40 940.70 920.10 935.40 1.9M
2024-06-13 955.60 958.00 926.40 926.40 3.0M
2024-06-12 965.00 969.00 959.00 961.90 0.7M
2024-06-11 960.00 971.00 957.00 968.40 1.1M
2024-06-10 947.50 957.40 945.40 955.60 1.2M
2024-06-07 945.00 951.10 942.00 945.10 1.4M
2024-06-06 977.70 978.80 943.10 948.40 2.5M
2024-06-05 984.00 984.00 974.50 974.50 1.3M
2024-06-04 997.00 997.50 985.50 990.60 1.1M
2024-06-03 1,002.00 1,005.50 998.80 1,004.50 0.8M
2024-05-31 989.00 999.00 987.70 996.00 1.3M
2024-05-30 979.90 983.70 970.30 980.00 1.5M
2024-05-29 998.30 1,001.50 982.00 983.80 0.9M
2024-05-28 991.10 1,001.00 989.80 1,000.00 1.1M
2024-05-27 983.10 991.20 978.10 991.20 0.7M
2024-05-24 981.70 990.10 977.00 982.90 0.9M
2024-05-23 981.00 993.10 980.50 990.10 0.9M
2024-05-22 997.00 999.00 981.30 982.00 1.2M
2024-05-21 1,003.00 1,008.00 995.10 995.90 0.9M
2024-05-20 999.50 1,014.00 996.20 1,002.50 1.0M
2024-05-17 990.10 1,002.00 989.60 995.80 1.0M
2024-05-16 993.00 998.80 982.00 997.10 1.2M
2024-05-15 1,008.00 1,008.00 987.70 990.00 1.1M
2024-05-14 981.30 998.50 978.20 998.20 1.7M
2024-05-13 974.00 986.20 970.70 982.20 2.1M
2024-05-10 980.00 1,041.00 971.00 971.00 5.5M
2024-05-09 1,060.00 1,066.50 1,042.00 1,046.00 3.0M
2024-05-08 1,038.50 1,041.00 1,031.50 1,035.50 1.2M
2024-05-07 1,031.50 1,039.00 1,028.50 1,034.50 0.8M
2024-05-02 1,035.00 1,039.00 1,026.50 1,028.50 0.8M
2024-05-01 1,040.00 1,043.00 1,029.00 1,039.00 0.6M
2024-04-30 1,037.00 1,049.00 1,031.50 1,049.00 1.0M
2024-04-26 1,032.00 1,037.50 1,024.00 1,037.00 0.8M
2024-04-25 1,038.00 1,047.50 1,031.00 1,038.50 1.2M
2024-04-24 1,034.00 1,041.50 1,026.00 1,036.00 1.2M
2024-04-23 1,049.00 1,050.50 1,034.00 1,034.00 0.9M
2024-04-22 1,036.00 1,040.50 1,028.00 1,037.00 1.0M
2024-04-19 1,039.00 1,042.00 1,018.00 1,022.00 1.3M
2024-04-18 1,035.00 1,050.50 1,031.00 1,042.00 0.8M
2024-04-17 1,053.00 1,065.00 1,027.00 1,033.00 1.7M
2024-04-16 1,056.00 1,059.50 1,040.50 1,041.50 1.2M
2024-04-15 1,065.00 1,068.00 1,055.50 1,064.00 0.9M
2024-04-12 1,067.50 1,070.00 1,056.50 1,068.50 2.0M
2024-04-11 1,050.00 1,058.50 1,045.00 1,056.50 1.0M
2024-04-10 1,040.00 1,071.00 1,039.50 1,056.50 2.8M
2024-04-09 1,025.00 1,034.00 1,016.00 1,032.00 1.1M
2024-04-08 1,015.00 1,022.50 1,005.00 1,022.50 1.0M
2024-04-05 1,001.50 1,017.50 999.50 1,011.50 1.1M
2024-04-04 1,016.50 1,023.50 1,011.00 1,012.00 1.4M
2024-04-03 1,006.00 1,008.50 989.40 1,007.00 1.7M
2024-04-02 990.00 1,011.50 987.10 1,010.00 1.7M
2024-04-01 1,000.00 1,006.50 988.30 988.40 1.5M
2024-03-29 1,001.50 1,006.50 995.10 996.70 1.8M
2024-03-28 1,005.50 1,009.00 998.50 1,000.00 1.2M
2024-03-27 1,003.50 1,009.00 998.00 1,005.50 1.6M
2024-03-26 993.00 1,001.00 990.20 998.20 1.5M
2024-03-25 996.80 998.50 987.90 993.30 1.3M
2024-03-22 992.30 1,002.50 984.70 996.80 2.1M
2024-03-21 986.60 994.60 981.80 990.70 2.0M
2024-03-19 970.10 982.70 964.80 981.00 1.7M
2024-03-18 961.20 971.80 957.00 970.30 1.4M
2024-03-15 950.00 961.40 949.50 957.10 2.0M
2024-03-14 958.00 958.60 944.40 954.50 1.7M
2024-03-13 960.00 962.50 948.00 953.30 2.5M
2024-03-12 953.50 957.80 938.80 957.80 3.3M
2024-03-11 981.80 983.60 956.20 960.90 2.7M
2024-03-08 976.90 994.00 971.70 991.80 2.7M
2024-03-07 986.70 989.00 969.30 974.00 1.7M
2024-03-06 968.00 984.00 965.00 984.00 2.0M
2024-03-05 968.00 973.90 958.10 968.00 2.0M
2024-03-04 973.90 976.90 962.20 966.50 3.6M
2024-03-01 987.20 989.10 970.60 975.40 6.4M
2024-02-29 1,009.00 1,009.50 983.50 986.70 3.8M
2024-02-28 1,008.50 1,012.50 1,000.00 1,009.00 1.5M
2024-02-27 999.30 1,014.50 996.90 1,004.50 2.2M
2024-02-26 1,013.00 1,016.50 998.30 1,000.50 2.1M
2024-02-22 1,020.50 1,021.50 1,000.50 1,013.50 2.0M
2024-02-21 1,021.00 1,022.00 1,000.00 1,008.50 1.9M
2024-02-20 1,029.50 1,029.50 1,012.50 1,021.00 1.5M
2024-02-19 1,038.00 1,042.50 1,025.00 1,030.50 1.2M
2024-02-16 1,030.00 1,050.00 1,027.00 1,034.00 3.1M
2024-02-15 1,032.00 1,047.50 996.60 1,020.00 3.5M
2024-02-14 973.00 1,018.00 955.00 1,011.50 8.0M
2024-02-13 1,024.00 1,046.00 1,024.00 1,045.50 2.1M
2024-02-09 1,031.50 1,039.00 1,019.00 1,022.50 2.0M
2024-02-08 1,031.00 1,037.00 1,023.50 1,028.50 1.5M
2024-02-07 1,020.00 1,037.50 1,014.00 1,031.00 2.0M
2024-02-06 1,044.00 1,044.00 1,024.00 1,024.50 1.7M
2024-02-05 1,049.00 1,057.00 1,044.00 1,047.50 2.2M
2024-02-02 1,037.00 1,056.00 1,031.00 1,037.00 3.3M
2024-02-01 1,035.00 1,039.00 1,025.50 1,032.00 2.3M
2024-01-31 1,036.00 1,046.50 1,031.00 1,044.50 1.4M
2024-01-30 1,038.50 1,038.50 1,030.00 1,034.00 1.0M
2024-01-29 1,034.00 1,039.50 1,026.00 1,037.00 1.4M
2024-01-26 1,029.50 1,040.00 1,024.50 1,027.50 1.4M
2024-01-25 1,029.50 1,032.50 1,021.00 1,032.00 1.2M
2024-01-24 1,028.50 1,033.50 1,023.50 1,032.50 1.1M
2024-01-23 1,027.50 1,032.00 1,019.50 1,028.00 1.7M
2024-01-22 1,016.00 1,026.50 1,012.00 1,026.00 1.3M
2024-01-19 1,006.00 1,019.50 1,001.00 1,013.00 1.7M
2024-01-18 997.00 1,008.50 995.60 998.00 3.0M
2024-01-17 1,029.00 1,033.50 1,001.00 1,001.00 4.5M
2024-01-16 1,040.00 1,044.50 1,027.00 1,027.00 1.6M
2024-01-15 1,042.50 1,044.00 1,035.50 1,039.50 1.3M
2024-01-12 1,069.50 1,069.50 1,027.50 1,037.50 3.3M
2024-01-11 1,059.00 1,062.50 1,053.50 1,055.50 1.3M
2024-01-10 1,052.00 1,059.00 1,048.50 1,052.00 1.3M
2024-01-09 1,045.00 1,053.00 1,041.50 1,053.00 1.5M
2024-01-05 1,025.50 1,043.00 1,025.50 1,041.00 1.7M
2024-01-04 1,021.50 1,042.00 1,014.00 1,039.00 1.8M