TRYT Inc

9164
🏛️ 日本 →
875.00
最后更新: 2025-09-22
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
2023-12-29 563.00 573.00 552.00 569.00 1.3M
2023-12-28 540.00 560.00 519.00 559.00 1.4M
2023-12-27 511.00 542.00 511.00 530.00 1.5M
2023-12-26 491.00 526.00 491.00 509.00 1.7M
2023-12-25 505.00 509.00 490.00 500.00 1.4M
2023-12-22 510.00 518.00 497.00 505.00 1.5M
2023-12-21 536.00 536.00 508.00 511.00 1.7M
2023-12-20 561.00 578.00 543.00 546.00 1.3M
2023-12-19 549.00 552.00 536.00 551.00 1.1M
2023-12-18 555.00 561.00 538.00 547.00 0.8M
2023-12-15 548.00 556.00 532.00 535.00 0.7M
2023-12-14 569.00 570.00 542.00 542.00 0.6M
2023-12-13 547.00 569.00 545.00 564.00 0.7M
2023-12-12 551.00 561.00 536.00 539.00 0.8M
2023-12-11 553.00 571.00 549.00 552.00 0.7M
2023-12-08 557.00 563.00 537.00 543.00 0.9M
2023-12-07 582.00 592.00 563.00 567.00 0.6M
2023-12-06 579.00 591.00 571.00 581.00 0.5M
2023-12-05 591.00 592.00 571.00 576.00 0.7M
2023-12-04 594.00 604.00 582.00 597.00 0.7M
2023-12-01 605.00 615.00 595.00 602.00 0.6M
2023-11-30 626.00 637.00 607.00 612.00 0.7M
2023-11-29 605.00 635.00 604.00 626.00 1.2M
2023-11-28 576.00 590.00 571.00 583.00 0.4M
2023-11-27 588.00 590.00 567.00 576.00 0.8M
2023-11-24 604.00 607.00 585.00 593.00 0.6M
2023-11-22 598.00 607.00 588.00 601.00 0.5M
2023-11-21 617.00 617.00 596.00 608.00 0.6M
2023-11-20 587.00 624.00 587.00 618.00 1.3M
2023-11-17 605.00 613.00 579.00 585.00 1.0M
2023-11-16 641.00 650.00 603.00 604.00 1.3M
2023-11-15 691.00 693.00 640.00 652.00 1.9M
2023-11-14 732.00 744.00 726.00 726.00 0.5M
2023-11-13 739.00 748.00 727.00 737.00 0.4M
2023-11-10 726.00 742.00 714.00 737.00 0.3M
2023-11-09 735.00 755.00 724.00 749.00 0.5M
2023-11-08 737.00 745.00 718.00 724.00 0.5M
2023-11-07 764.00 774.00 713.00 726.00 0.7M
2023-11-06 700.00 730.00 700.00 704.00 0.6M
2023-11-02 679.00 699.00 673.00 693.00 0.3M
2023-11-01 700.00 707.00 667.00 673.00 0.3M
2023-10-31 677.00 694.00 663.00 690.00 0.4M
2023-10-30 673.00 697.00 668.00 677.00 0.6M
2023-10-27 636.00 660.00 636.00 653.00 0.6M
2023-10-26 664.00 664.00 637.00 643.00 0.7M
2023-10-25 701.00 722.00 693.00 694.00 0.6M
2023-10-24 678.00 699.00 646.00 693.00 0.9M
2023-10-23 691.00 705.00 680.00 684.00 0.5M
2023-10-20 693.00 703.00 690.00 700.00 0.4M
2023-10-19 724.00 725.00 681.00 696.00 0.8M
2023-10-18 774.00 775.00 735.00 747.00 0.3M
2023-10-17 770.00 789.00 760.00 779.00 0.5M
2023-10-16 735.00 745.00 726.00 740.00 0.5M
2023-10-13 774.00 775.00 721.00 731.00 0.8M
2023-10-12 774.00 788.00 768.00 778.00 0.3M
2023-10-11 785.00 794.00 768.00 769.00 0.3M
2023-10-10 796.00 797.00 782.00 785.00 0.3M
2023-10-06 764.00 791.00 764.00 781.00 0.5M
2023-10-05 744.00 769.00 724.00 764.00 0.5M
2023-10-04 756.00 763.00 743.00 752.00 0.5M
2023-10-03 790.00 802.00 762.00 765.00 0.4M
2023-10-02 788.00 807.00 779.00 800.00 0.6M
2023-09-29 785.00 785.00 751.00 758.00 0.4M
2023-09-28 791.00 799.00 765.00 785.00 0.4M
2023-09-27 761.00 795.00 753.00 792.00 0.3M
2023-09-26 770.00 787.00 765.00 765.00 0.2M
2023-09-25 765.00 781.00 761.00 771.00 0.4M
2023-09-22 753.00 759.00 737.00 758.00 0.4M
2023-09-21 783.00 785.00 758.00 765.00 0.6M
2023-09-20 805.00 823.00 783.00 783.00 0.5M
2023-09-19 815.00 832.00 799.00 806.00 0.6M
2023-09-15 844.00 844.00 823.00 824.00 0.4M
2023-09-14 845.00 860.00 831.00 847.00 0.5M
2023-09-13 840.00 888.00 840.00 873.00 0.9M
2023-09-12 804.00 837.00 804.00 837.00 0.5M
2023-09-11 806.00 811.00 796.00 806.00 0.4M
2023-09-08 805.00 815.00 794.00 815.00 0.4M
2023-09-07 804.00 825.00 804.00 823.00 0.3M
2023-09-06 818.00 826.00 804.00 804.00 0.3M
2023-09-05 819.00 834.00 809.00 821.00 0.2M
2023-09-04 800.00 823.00 794.00 821.00 0.2M
2023-09-01 806.00 816.00 798.00 806.00 0.2M
2023-08-31 820.00 827.00 803.00 819.00 0.3M
2023-08-30 850.00 852.00 813.00 822.00 0.5M
2023-08-29 830.00 849.00 812.00 849.00 0.5M
2023-08-28 771.00 829.00 771.00 820.00 0.6M
2023-08-25 744.00 779.00 744.00 771.00 0.6M
2023-08-24 768.00 774.00 740.00 757.00 1.0M
2023-08-23 770.00 787.00 755.00 774.00 1.0M
2023-08-22 843.00 860.00 789.00 789.00 1.1M
2023-08-21 830.00 831.00 808.00 813.00 0.2M
2023-08-18 846.00 855.00 830.00 837.00 0.2M
2023-08-17 846.00 853.00 842.00 852.00 0.1M
2023-08-16 840.00 853.00 839.00 853.00 0.1M
2023-08-15 859.00 872.00 836.00 850.00 0.5M
2023-08-14 920.00 938.00 863.00 863.00 1.1M
2023-08-10 843.00 857.00 834.00 850.00 0.3M
2023-08-09 860.00 869.00 837.00 853.00 0.6M
2023-08-08 900.00 923.00 860.00 860.00 0.9M
2023-08-07 896.00 902.00 889.00 899.00 0.3M
2023-08-04 881.00 902.00 881.00 900.00 0.2M
2023-08-03 898.00 909.00 877.00 896.00 0.3M
2023-08-02 885.00 916.00 861.00 916.00 0.8M
2023-08-01 871.00 900.00 851.00 900.00 0.9M
2023-07-31 900.00 940.00 880.00 886.00 1.4M
2023-07-28 981.00 981.00 895.00 915.00 1.9M
2023-07-27 978.00 999.00 926.00 982.00 3.8M
2023-07-26 850.00 962.00 836.00 950.00 7.7M
2023-07-25 869.00 895.00 797.00 825.00 4.9M
2023-07-24 1,133.00 1,133.00 876.00 876.00 16.8M