TYK Corp

5363
🏛️ 日本 →
539.00
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
09:00 539.00 539.00 537.00 538.00 5.6K
09:05 538.00 538.00 538.00 538.00 0.6K
09:10 539.00 539.00 539.00 539.00 1.2K
09:20 538.00 538.00 538.00 538.00 0.1K
09:30 538.00 538.00 538.00 538.00 0.5K
09:45 539.00 540.00 539.00 540.00 4.1K
09:50 541.00 541.00 541.00 541.00 17.1K
09:55 540.00 540.00 540.00 540.00 2.7K
10:05 541.00 541.00 541.00 541.00 0.8K
10:15 541.00 542.00 541.00 542.00 1.1K
10:20 541.00 542.00 541.00 541.00 0.4K
10:30 542.00 542.00 542.00 542.00 0.2K
10:35 542.00 543.00 540.00 543.00 1.7K
10:40 543.00 543.00 541.00 541.00 1.2K
10:45 543.00 543.00 543.00 543.00 1.0K
10:50 543.00 543.00 542.00 542.00 2.3K
11:00 542.00 542.00 542.00 542.00 0.5K
11:05 542.00 542.00 542.00 542.00 3.2K
11:10 542.00 542.00 542.00 542.00 0.3K
11:15 543.00 543.00 543.00 543.00 0.7K
11:20 542.00 542.00 542.00 542.00 0.4K
12:30 544.00 544.00 544.00 544.00 4.4K
12:40 543.00 543.00 543.00 543.00 0.4K
12:45 543.00 543.00 543.00 543.00 0.1K
12:50 543.00 543.00 541.00 541.00 3.3K
12:55 541.00 541.00 541.00 541.00 0.1K
13:00 540.00 540.00 540.00 540.00 0.4K
13:10 540.00 540.00 540.00 540.00 1.3K
13:15 540.00 540.00 540.00 540.00 0.8K
13:25 541.00 541.00 541.00 541.00 0.2K
13:30 541.00 541.00 540.00 540.00 0.8K
13:45 540.00 541.00 540.00 541.00 0.6K
13:50 540.00 540.00 540.00 540.00 1.5K
13:55 540.00 540.00 540.00 540.00 1.0K
14:25 540.00 541.00 540.00 541.00 0.5K
14:30 541.00 541.00 541.00 541.00 0.2K
14:40 539.00 539.00 539.00 539.00 5.1K
14:50 537.00 537.00 537.00 537.00 1.3K
15:05 539.00 539.00 538.00 538.00 1.7K
15:20 539.00 539.00 538.00 538.00 5.7K
15:30 538.00 538.00 538.00 538.00 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 543.00 543.00 534.00 539.00 0.1M
2025-09-25 539.00 544.00 537.00 538.00 0.1M
2025-09-24 537.00 539.00 535.00 539.00 0.0M
2025-09-22 534.00 538.00 534.00 534.00 0.0M
2025-09-19 539.00 541.00 532.00 533.00 0.0M
2025-09-18 536.00 537.00 530.00 534.00 0.1M
2025-09-17 540.00 540.00 533.00 536.00 0.1M
2025-09-16 545.00 549.00 539.00 540.00 0.1M
2025-09-12 542.00 542.00 538.00 542.00 0.1M
2025-09-11 544.00 545.00 536.00 540.00 0.0M
2025-09-10 555.00 555.00 543.00 544.00 0.1M
2025-09-09 546.00 555.00 541.00 555.00 0.1M
2025-09-08 557.00 557.00 549.00 553.00 0.0M
2025-09-05 551.00 561.00 546.00 553.00 0.1M
2025-09-04 534.00 548.00 531.00 548.00 0.1M
2025-09-03 531.00 546.00 524.00 530.00 0.3M
2025-09-02 537.00 546.00 527.00 531.00 0.2M
2025-09-01 538.00 541.00 532.00 537.00 0.1M
2025-08-29 537.00 537.00 531.00 534.00 0.0M
2025-08-28 530.00 535.00 529.00 535.00 0.1M
2025-08-27 539.00 542.00 527.00 531.00 0.2M
2025-08-26 544.00 544.00 535.00 539.00 0.1M
2025-08-25 547.00 556.00 538.00 541.00 0.2M
2025-08-22 539.00 546.00 533.00 544.00 0.1M
2025-08-21 538.00 539.00 531.00 538.00 0.1M
2025-08-20 536.00 540.00 524.00 538.00 0.2M
2025-08-19 551.00 557.00 527.00 530.00 0.6M
2025-08-18 528.00 541.00 528.00 541.00 0.1M
2025-08-15 532.00 533.00 518.00 522.00 0.2M
2025-08-14 544.00 550.00 525.00 530.00 0.2M
2025-08-13 557.00 569.00 530.00 543.00 0.4M
2025-08-12 588.00 596.00 545.00 556.00 0.3M
2025-08-08 600.00 601.00 577.00 585.00 0.2M
2025-08-07 602.00 605.00 597.00 600.00 0.0M
2025-08-06 605.00 609.00 599.00 607.00 0.0M
2025-08-05 598.00 608.00 594.00 600.00 0.1M
2025-08-04 585.00 599.00 578.00 595.00 0.1M
2025-08-01 598.00 609.00 584.00 587.00 0.3M
2025-07-31 588.00 597.00 582.00 595.00 0.0M
2025-07-30 578.00 588.00 577.00 588.00 0.0M
2025-07-29 583.00 583.00 572.00 573.00 0.0M
2025-07-28 580.00 583.00 573.00 583.00 0.0M
2025-07-25 572.00 578.00 566.00 575.00 0.0M
2025-07-24 581.00 585.00 571.00 573.00 0.0M
2025-07-23 579.00 588.00 578.00 579.00 0.0M
2025-07-22 570.00 582.00 570.00 578.00 0.0M
2025-07-18 575.00 578.00 570.00 571.00 0.0M
2025-07-17 577.00 581.00 572.00 573.00 0.0M
2025-07-16 577.00 585.00 575.00 576.00 0.0M
2025-07-15 579.00 583.00 572.00 576.00 0.0M
2025-07-14 589.00 589.00 581.00 584.00 0.0M
2025-07-11 585.00 599.00 585.00 591.00 0.1M
2025-07-10 593.00 598.00 584.00 587.00 0.0M
2025-07-09 573.00 599.00 570.00 596.00 0.1M
2025-07-08 551.00 577.00 541.00 568.00 0.2M
2025-07-07 555.00 559.00 546.00 552.00 0.1M
2025-07-04 565.00 566.00 553.00 558.00 0.1M
2025-07-03 552.00 560.00 543.00 555.00 0.1M
2025-07-02 539.00 566.00 536.00 554.00 0.2M
2025-07-01 537.00 540.00 526.00 535.00 0.1M
2025-06-30 546.00 547.00 538.00 540.00 0.0M
2025-06-27 531.00 546.00 526.00 546.00 0.1M
2025-06-26 535.00 540.00 535.00 538.00 0.0M
2025-06-25 535.00 545.00 535.00 536.00 0.0M
2025-06-24 551.00 552.00 535.00 535.00 0.0M
2025-06-23 543.00 551.00 537.00 547.00 0.1M
2025-06-20 560.00 560.00 547.00 547.00 0.0M
2025-06-19 563.00 563.00 554.00 560.00 0.0M
2025-06-18 575.00 575.00 559.00 562.00 0.0M
2025-06-17 565.00 578.00 562.00 575.00 0.1M
2025-06-16 566.00 571.00 561.00 561.00 0.0M
2025-06-13 566.00 579.00 565.00 565.00 0.1M
2025-06-12 584.00 593.00 564.00 566.00 0.1M
2025-06-11 568.00 579.00 568.00 576.00 0.1M
2025-06-10 555.00 565.00 549.00 564.00 0.2M
2025-06-09 565.00 567.00 549.00 555.00 0.1M
2025-06-06 561.00 570.00 553.00 560.00 0.5M
2025-06-05 565.00 575.00 554.00 558.00 0.1M
2025-06-04 555.00 579.00 550.00 562.00 0.1M
2025-06-03 565.00 565.00 548.00 555.00 0.1M
2025-06-02 555.00 570.00 555.00 565.00 0.1M
2025-05-30 554.00 560.00 551.00 552.00 0.0M
2025-05-29 555.00 560.00 549.00 554.00 0.1M
2025-05-28 551.00 560.00 547.00 550.00 0.1M
2025-05-27 549.00 550.00 540.00 546.00 0.1M
2025-05-26 538.00 560.00 538.00 552.00 0.1M
2025-05-23 539.00 545.00 532.00 541.00 0.1M
2025-05-22 538.00 547.00 534.00 541.00 0.1M
2025-05-21 520.00 542.00 520.00 538.00 0.2M
2025-05-20 483.00 550.00 473.00 525.00 1.6M
2025-05-19 490.00 521.00 478.00 521.00 0.8M
2025-05-16 481.00 489.00 479.00 489.00 0.1M
2025-05-15 482.00 483.00 475.00 479.00 0.1M
2025-05-14 492.00 492.00 477.00 482.00 0.1M
2025-05-13 493.00 495.00 483.00 488.00 0.1M
2025-05-12 490.00 498.00 490.00 493.00 0.0M
2025-05-09 492.00 493.00 486.00 486.00 0.0M
2025-05-08 489.00 491.00 484.00 489.00 0.0M
2025-05-07 484.00 494.00 480.00 491.00 0.1M
2025-05-02 485.00 490.00 481.00 483.00 0.1M
2025-05-01 489.00 493.00 485.00 487.00 0.1M
2025-04-30 497.00 497.00 488.00 492.00 0.0M
2025-04-28 494.00 496.00 490.00 493.00 0.0M
2025-04-25 476.00 493.00 474.00 492.00 0.1M
2025-04-24 490.00 490.00 478.00 478.00 0.0M
2025-04-23 491.00 495.00 486.00 486.00 0.1M
2025-04-22 478.00 486.00 478.00 486.00 0.0M
2025-04-21 481.00 482.00 471.00 479.00 0.1M
2025-04-18 478.00 483.00 476.00 479.00 0.0M
2025-04-17 471.00 476.00 469.00 476.00 0.1M
2025-04-16 475.00 475.00 467.00 469.00 0.1M
2025-04-15 475.00 476.00 471.00 475.00 0.0M
2025-04-14 474.00 478.00 465.00 473.00 0.1M
2025-04-11 455.00 467.00 437.00 467.00 0.2M
2025-04-10 457.00 460.00 447.00 459.00 0.1M
2025-04-09 435.00 437.00 420.00 429.00 0.1M
2025-04-08 441.00 447.00 440.00 442.00 0.1M
2025-04-07 420.00 432.00 411.00 423.00 0.3M
2025-04-04 461.00 465.00 440.00 452.00 0.2M
2025-04-03 455.00 468.00 452.00 466.00 0.2M
2025-04-02 481.00 481.00 473.00 475.00 0.1M
2025-04-01 491.00 492.00 481.00 481.00 0.1M
2025-03-31 486.00 490.00 479.00 485.00 0.1M
2025-03-28 494.00 500.00 487.00 493.00 0.1M
2025-03-27 514.00 515.00 507.00 507.00 0.1M
2025-03-26 514.00 515.00 506.00 515.00 0.1M
2025-03-25 510.00 513.00 506.00 512.00 0.1M
2025-03-24 505.00 516.00 505.00 509.00 0.2M
2025-03-21 488.00 502.00 488.00 497.00 0.1M
2025-03-19 483.00 487.00 480.00 485.00 0.1M
2025-03-18 486.00 486.00 476.00 484.00 0.1M
2025-03-17 485.00 492.00 482.00 484.00 0.1M
2025-03-14 477.00 482.00 476.00 482.00 0.1M
2025-03-13 478.00 482.00 478.00 478.00 0.0M
2025-03-12 475.00 482.00 473.00 479.00 0.0M
2025-03-11 473.00 476.00 467.00 476.00 0.1M
2025-03-10 488.00 488.00 473.00 477.00 0.1M
2025-03-07 476.00 485.00 473.00 485.00 0.1M
2025-03-06 473.00 477.00 472.00 477.00 0.1M
2025-03-05 452.00 474.00 451.00 470.00 0.3M
2025-03-04 451.00 453.00 446.00 451.00 0.0M
2025-03-03 451.00 454.00 449.00 452.00 0.1M
2025-02-28 448.00 450.00 444.00 449.00 0.1M
2025-02-27 447.00 449.00 446.00 449.00 0.0M
2025-02-26 448.00 448.00 442.00 446.00 0.0M
2025-02-25 444.00 449.00 444.00 448.00 0.0M
2025-02-21 443.00 450.00 441.00 450.00 0.1M
2025-02-20 446.00 447.00 440.00 441.00 0.1M
2025-02-19 448.00 449.00 443.00 445.00 0.1M
2025-02-18 444.00 451.00 441.00 447.00 0.2M
2025-02-17 455.00 458.00 444.00 448.00 0.5M
2025-02-14 427.00 429.00 424.00 428.00 0.1M
2025-02-13 423.00 426.00 422.00 424.00 0.1M
2025-02-12 418.00 422.00 417.00 422.00 0.1M
2025-02-10 415.00 418.00 413.00 415.00 0.0M
2025-02-07 414.00 414.00 412.00 412.00 0.0M
2025-02-06 412.00 414.00 410.00 414.00 0.0M
2025-02-05 413.00 414.00 410.00 410.00 0.0M
2025-02-04 412.00 413.00 407.00 410.00 0.1M
2025-02-03 412.00 412.00 407.00 409.00 0.1M
2025-01-31 413.00 415.00 410.00 412.00 0.1M
2025-01-30 414.00 415.00 408.00 409.00 0.6M
2025-01-29 416.00 418.00 415.00 415.00 0.0M
2025-01-28 416.00 418.00 414.00 415.00 0.0M
2025-01-27 416.00 417.00 415.00 415.00 0.0M
2025-01-24 413.00 417.00 410.00 412.00 0.1M
2025-01-23 417.00 417.00 411.00 413.00 0.1M
2025-01-22 411.00 417.00 409.00 416.00 0.1M
2025-01-21 411.00 412.00 406.00 410.00 0.0M
2025-01-20 408.00 411.00 408.00 410.00 0.0M
2025-01-17 407.00 408.00 402.00 408.00 0.1M
2025-01-16 414.00 414.00 405.00 408.00 0.1M
2025-01-15 413.00 415.00 410.00 414.00 0.0M
2025-01-14 415.00 416.00 408.00 410.00 0.1M
2025-01-10 419.00 419.00 415.00 415.00 0.0M
2025-01-09 423.00 423.00 418.00 418.00 0.1M
2025-01-08 426.00 427.00 422.00 423.00 0.0M
2025-01-07 428.00 428.00 423.00 424.00 0.0M
2025-01-06 429.00 429.00 424.00 426.00 0.0M