Valtes Co Ltd

4442
🏛️ 日本 →
483.00
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 1,016.67 1,070.00 1,003.33 1,035.00 0.3M
2022-12-29 970.00 1,018.33 966.67 1,001.67 0.2M
2022-12-28 995.33 995.33 972.67 973.00 0.2M
2022-12-27 970.33 1,021.67 963.33 1,010.00 0.2M
2022-12-26 999.33 1,001.67 934.00 963.33 0.3M
2022-12-23 1,003.33 1,033.33 995.67 998.33 0.2M
2022-12-22 981.67 1,033.33 981.33 1,025.00 0.2M
2022-12-21 945.00 979.00 923.33 965.00 0.3M
2022-12-20 971.33 1,008.33 943.67 954.67 0.4M
2022-12-19 1,021.67 1,025.00 981.00 981.33 0.3M
2022-12-16 1,051.67 1,080.00 1,033.33 1,036.67 0.2M
2022-12-15 1,050.00 1,066.67 1,035.00 1,060.00 0.1M
2022-12-14 1,033.33 1,083.33 1,033.33 1,053.33 0.4M
2022-12-13 1,063.33 1,073.33 1,026.67 1,026.67 0.1M
2022-12-12 1,040.00 1,071.67 1,033.33 1,061.67 0.1M
2022-12-09 1,036.67 1,058.33 1,011.67 1,045.00 0.3M
2022-12-08 1,108.33 1,111.67 1,048.33 1,053.33 0.3M
2022-12-07 1,098.33 1,128.33 1,096.67 1,120.00 0.1M
2022-12-06 1,081.67 1,116.67 1,035.00 1,105.00 0.3M
2022-12-05 1,086.67 1,086.67 1,055.00 1,058.33 0.1M
2022-12-02 1,100.00 1,130.00 1,083.33 1,086.67 0.2M
2022-12-01 1,120.00 1,145.00 1,081.67 1,101.67 0.3M
2022-11-30 1,098.33 1,116.67 1,055.00 1,098.33 0.3M
2022-11-29 1,045.00 1,121.67 1,035.00 1,106.67 0.4M
2022-11-28 1,041.67 1,070.00 1,033.33 1,058.33 0.2M
2022-11-25 1,068.33 1,073.33 1,038.33 1,060.00 0.2M
2022-11-24 1,021.67 1,073.33 1,016.67 1,066.67 0.3M
2022-11-22 1,008.33 1,018.33 984.67 1,018.33 0.2M
2022-11-21 1,028.33 1,045.00 1,008.33 1,023.33 0.2M
2022-11-18 1,000.00 1,036.67 993.33 1,028.33 0.4M
2022-11-17 986.00 1,000.00 961.67 999.67 0.4M
2022-11-16 932.67 981.00 918.00 976.67 0.6M
2022-11-15 933.33 985.00 885.33 925.33 1.6M
2022-11-14 816.67 849.67 810.00 835.33 0.2M
2022-11-11 809.00 817.00 793.33 815.67 0.1M
2022-11-10 823.33 823.33 785.33 785.67 0.2M
2022-11-09 802.67 830.00 802.67 806.67 0.1M
2022-11-08 800.33 833.33 798.33 802.00 0.1M
2022-11-07 829.33 829.33 797.00 800.33 0.1M
2022-11-04 820.00 839.33 802.67 820.33 0.1M
2022-11-02 833.33 839.33 825.00 830.00 0.1M
2022-11-01 857.00 857.67 836.67 844.33 0.1M
2022-10-31 850.00 871.67 833.33 855.67 0.2M
2022-10-28 829.67 844.67 820.67 844.33 0.1M
2022-10-27 858.00 858.00 832.00 837.33 0.1M
2022-10-26 833.33 860.00 830.33 852.00 0.1M
2022-10-25 830.67 839.67 784.00 828.33 0.2M
2022-10-24 838.33 868.33 830.67 839.67 0.1M
2022-10-21 840.67 849.00 833.33 836.67 0.1M
2022-10-20 851.00 851.00 829.00 841.33 0.1M
2022-10-19 823.33 853.33 823.00 844.00 0.2M
2022-10-18 856.67 856.67 813.00 818.33 0.3M
2022-10-17 810.67 858.33 801.00 856.67 0.2M
2022-10-14 819.67 839.00 803.00 822.67 0.1M
2022-10-13 823.67 823.67 782.00 794.00 0.1M
2022-10-12 819.00 836.67 808.33 823.67 0.1M
2022-10-11 820.67 850.00 811.33 827.33 0.1M
2022-10-07 848.67 876.33 836.67 836.67 0.2M
2022-10-06 854.00 868.33 842.33 851.33 0.2M
2022-10-05 862.33 879.67 835.33 866.67 0.5M
2022-10-04 801.00 870.67 801.00 841.33 0.4M
2022-10-03 776.67 798.00 771.33 788.33 0.2M
2022-09-30 761.00 812.67 753.67 786.67 0.5M
2022-09-29 764.00 769.67 734.00 744.33 0.1M
2022-09-28 724.00 733.67 710.00 730.67 0.2M
2022-09-27 714.00 725.67 705.33 720.67 0.2M
2022-09-26 690.33 720.67 690.00 693.67 0.1M
2022-09-22 699.33 718.00 676.00 706.33 0.2M
2022-09-21 725.33 728.33 696.00 706.67 0.1M
2022-09-20 753.33 771.00 736.67 742.00 0.1M
2022-09-16 781.33 787.00 754.33 756.67 0.2M
2022-09-15 779.67 803.00 759.33 798.00 0.2M
2022-09-14 784.33 798.67 765.33 772.33 0.2M
2022-09-13 816.67 834.67 801.00 820.33 0.3M
2022-09-12 779.67 825.00 773.00 812.33 0.4M
2022-09-09 716.67 779.67 716.67 779.67 0.4M
2022-09-08 717.33 717.33 692.67 713.33 0.1M
2022-09-07 730.00 734.00 690.00 700.67 0.2M
2022-09-06 714.67 748.00 710.67 727.67 0.1M
2022-09-05 709.33 724.00 695.67 723.00 0.1M
2022-09-02 739.33 751.67 708.00 719.00 0.2M
2022-09-01 741.00 752.67 727.67 730.33 0.1M
2022-08-31 746.00 775.67 745.67 754.33 0.2M
2022-08-30 768.33 774.67 747.67 761.00 0.1M
2022-08-29 771.67 796.33 760.00 764.67 0.2M
2022-08-26 795.00 807.33 773.00 805.00 0.1M
2022-08-25 797.67 801.67 778.00 795.00 0.2M
2022-08-24 759.33 800.00 746.33 784.67 0.3M
2022-08-23 742.33 769.67 737.33 759.33 0.1M
2022-08-22 725.67 766.33 704.33 755.33 0.2M
2022-08-19 755.67 761.67 737.33 741.67 0.1M
2022-08-18 748.00 776.33 735.33 764.33 0.3M
2022-08-17 720.33 751.67 713.00 751.67 0.4M
2022-08-16 670.33 732.33 670.33 720.33 0.5M
2022-08-15 708.67 708.67 660.00 670.67 0.9M
2022-08-12 675.33 675.33 672.00 675.33 0.8M
2022-08-10 553.67 553.67 538.67 542.00 0.1M
2022-08-09 554.00 557.67 547.67 553.67 0.1M
2022-08-08 566.00 566.00 548.67 558.00 0.1M
2022-08-05 557.00 563.33 555.67 563.33 0.0M
2022-08-04 556.00 562.33 550.67 562.00 0.1M
2022-08-03 555.33 559.67 544.33 545.00 0.0M
2022-08-02 557.67 557.67 545.00 555.33 0.0M
2022-08-01 548.33 560.33 542.33 557.67 0.1M
2022-07-29 553.33 555.00 524.00 546.67 0.1M
2022-07-28 552.67 557.00 549.33 550.67 0.0M
2022-07-27 552.67 555.67 545.33 547.00 0.0M
2022-07-26 555.00 559.00 549.67 550.00 0.0M
2022-07-25 563.67 563.67 549.33 555.00 0.1M
2022-07-22 576.33 580.00 563.33 573.33 0.1M
2022-07-21 546.00 556.00 546.00 549.67 0.0M
2022-07-20 536.67 547.33 530.00 542.00 0.0M
2022-07-19 540.33 550.00 522.33 531.33 0.0M
2022-07-15 549.33 549.33 533.33 537.00 0.0M
2022-07-14 539.67 547.33 534.00 536.33 0.0M
2022-07-13 523.00 543.33 522.67 540.67 0.1M
2022-07-12 545.33 545.33 517.00 527.33 0.1M
2022-07-11 568.33 568.33 546.67 548.00 0.1M
2022-07-08 561.00 575.00 556.67 560.00 0.1M
2022-07-07 566.67 566.67 543.67 554.67 0.1M
2022-07-06 574.00 579.33 563.67 566.67 0.0M
2022-07-05 589.00 591.67 573.00 573.00 0.0M
2022-07-04 585.00 585.67 573.00 582.67 0.0M
2022-07-01 586.33 609.33 570.67 581.33 0.2M
2022-06-30 580.33 591.33 580.00 589.00 0.1M
2022-06-29 573.67 585.00 564.33 580.33 0.1M
2022-06-28 569.00 591.67 566.33 585.67 0.2M
2022-06-27 571.67 572.67 555.67 564.67 0.1M
2022-06-24 555.00 572.00 551.67 566.33 0.2M
2022-06-23 527.67 556.00 526.33 551.33 0.2M
2022-06-22 548.33 556.00 522.00 530.67 0.2M
2022-06-21 539.67 549.00 521.00 546.67 0.2M
2022-06-20 522.67 528.00 503.67 526.33 0.2M
2022-06-17 508.33 522.33 501.33 521.33 0.1M
2022-06-16 556.67 556.67 511.67 512.00 0.2M
2022-06-15 549.33 555.33 543.33 543.33 0.1M
2022-06-14 545.00 550.33 536.67 546.33 0.1M
2022-06-13 550.00 559.00 540.00 551.00 0.1M
2022-06-10 560.33 573.00 550.67 561.33 0.1M
2022-06-09 581.67 581.67 562.33 566.67 0.1M
2022-06-08 578.00 583.33 570.67 580.00 0.1M
2022-06-07 578.33 578.33 563.33 569.33 0.1M
2022-06-06 572.33 585.33 560.33 578.33 0.1M
2022-06-03 573.67 586.67 569.67 585.67 0.1M
2022-06-02 593.00 593.00 567.00 573.67 0.1M
2022-06-01 588.33 597.33 584.00 593.00 0.1M
2022-05-31 596.00 596.00 577.00 587.67 0.1M
2022-05-30 575.00 593.67 574.67 591.00 0.2M
2022-05-27 598.00 598.00 566.33 566.33 0.1M
2022-05-26 541.67 590.00 541.67 582.33 0.2M
2022-05-25 567.67 567.67 538.33 541.67 0.1M
2022-05-24 596.67 596.67 556.67 559.33 0.2M
2022-05-23 575.00 599.67 575.00 599.00 0.2M
2022-05-20 561.00 578.67 557.33 574.00 0.2M
2022-05-19 552.00 561.00 542.00 552.67 0.1M
2022-05-18 548.67 575.33 545.00 569.67 0.2M
2022-05-17 544.00 556.67 533.33 544.00 0.1M
2022-05-16 574.67 600.67 539.33 553.33 0.4M
2022-05-13 527.33 564.00 527.33 548.00 0.2M
2022-05-12 546.00 546.33 527.33 533.00 0.1M
2022-05-11 521.33 548.00 515.00 546.33 0.4M
2022-05-10 483.33 523.00 476.67 521.33 1.1M
2022-05-09 451.00 470.67 433.33 433.33 0.0M
2022-05-06 484.33 484.33 464.33 466.00 0.0M
2022-05-02 471.67 484.33 469.33 484.33 0.0M
2022-04-28 460.67 482.67 460.67 481.33 0.0M
2022-04-27 480.00 480.00 462.33 463.67 0.0M
2022-04-26 486.67 498.67 471.67 481.33 0.0M
2022-04-25 1,374.00 1,435.00 1,374.00 1,430.00 0.0M
2022-04-22 1,400.00 1,488.00 1,348.00 1,464.00 0.0M
2022-04-21 1,463.00 1,484.00 1,422.00 1,459.00 0.0M
2022-04-20 1,548.00 1,548.00 1,468.00 1,478.00 0.0M
2022-04-19 1,505.00 1,546.00 1,468.00 1,499.00 0.0M
2022-04-18 1,500.00 1,518.00 1,477.00 1,505.00 0.0M
2022-04-15 1,554.00 1,554.00 1,501.00 1,507.00 0.0M
2022-04-14 1,569.00 1,600.00 1,540.00 1,563.00 0.0M
2022-04-13 1,470.00 1,557.00 1,448.00 1,555.00 0.0M
2022-04-12 1,427.00 1,472.00 1,418.00 1,425.00 0.0M
2022-04-11 1,506.00 1,534.00 1,414.00 1,434.00 0.0M
2022-04-08 1,523.00 1,569.00 1,501.00 1,552.00 0.0M
2022-04-07 1,481.00 1,485.00 1,435.00 1,473.00 0.0M
2022-04-06 1,561.00 1,561.00 1,491.00 1,512.00 0.0M
2022-04-05 1,626.00 1,630.00 1,520.00 1,578.00 0.0M
2022-04-04 1,671.00 1,679.00 1,605.00 1,616.00 0.0M
2022-04-01 1,730.00 1,730.00 1,661.00 1,700.00 0.0M
2022-03-31 1,709.00 1,760.00 1,693.00 1,744.00 0.0M
2022-03-30 1,649.00 1,708.00 1,606.00 1,702.00 0.1M
2022-03-29 1,518.00 1,597.00 1,503.00 1,595.00 0.0M
2022-03-28 1,529.00 1,529.00 1,477.00 1,508.00 0.0M
2022-03-25 1,563.00 1,563.00 1,486.00 1,516.00 0.0M
2022-03-24 1,530.00 1,564.00 1,526.00 1,562.00 0.0M
2022-03-23 1,517.00 1,595.00 1,517.00 1,590.00 0.0M
2022-03-22 1,590.00 1,593.00 1,502.00 1,517.00 0.0M
2022-03-18 1,551.00 1,580.00 1,542.00 1,577.00 0.0M
2022-03-17 1,590.00 1,600.00 1,535.00 1,575.00 0.0M
2022-03-16 1,553.00 1,597.00 1,531.00 1,576.00 0.0M
2022-03-15 1,532.00 1,591.00 1,532.00 1,533.00 0.0M
2022-03-14 1,580.00 1,634.00 1,530.00 1,601.00 0.0M
2022-03-11 1,598.00 1,600.00 1,516.00 1,576.00 0.0M
2022-03-10 1,512.00 1,597.00 1,512.00 1,570.00 0.0M
2022-03-09 1,498.00 1,528.00 1,470.00 1,503.00 0.0M
2022-03-08 1,511.00 1,577.00 1,481.00 1,498.00 0.0M
2022-03-07 1,475.00 1,559.00 1,465.00 1,529.00 0.0M
2022-03-04 1,503.00 1,587.00 1,494.00 1,581.00 0.1M
2022-03-03 1,557.00 1,609.00 1,541.00 1,577.00 0.1M
2022-03-02 1,511.00 1,574.00 1,483.00 1,542.00 0.1M
2022-03-01 1,479.00 1,540.00 1,469.00 1,540.00 0.1M
2022-02-28 1,360.00 1,464.00 1,331.00 1,453.00 0.1M
2022-02-25 1,202.00 1,330.00 1,195.00 1,330.00 0.1M
2022-02-24 1,186.00 1,210.00 1,160.00 1,161.00 0.0M
2022-02-22 1,164.00 1,222.00 1,157.00 1,205.00 0.0M
2022-02-21 1,168.00 1,223.00 1,165.00 1,181.00 0.0M
2022-02-18 1,169.00 1,228.00 1,161.00 1,228.00 0.0M
2022-02-17 1,199.00 1,199.00 1,159.00 1,182.00 0.0M
2022-02-16 1,187.00 1,236.00 1,172.00 1,200.00 0.0M
2022-02-15 1,112.00 1,207.00 1,111.00 1,162.00 0.1M
2022-02-14 1,049.00 1,049.00 1,010.00 1,022.00 0.0M
2022-02-10 1,062.00 1,088.00 1,058.00 1,071.00 0.0M
2022-02-09 1,036.00 1,088.00 1,036.00 1,062.00 0.0M
2022-02-08 1,070.00 1,091.00 1,032.00 1,036.00 0.0M
2022-02-07 1,088.00 1,100.00 1,050.00 1,070.00 0.0M
2022-02-04 1,047.00 1,080.00 1,034.00 1,058.00 0.0M
2022-02-03 1,060.00 1,077.00 1,030.00 1,062.00 0.0M
2022-02-02 1,046.00 1,100.00 1,038.00 1,090.00 0.0M
2022-02-01 1,050.00 1,087.00 1,036.00 1,046.00 0.0M
2022-01-31 1,000.00 1,093.00 1,000.00 1,050.00 0.0M
2022-01-28 985.00 1,000.00 963.00 977.00 0.0M
2022-01-27 1,069.00 1,069.00 983.00 984.00 0.0M
2022-01-26 984.00 1,072.00 984.00 1,072.00 0.0M
2022-01-25 1,040.00 1,040.00 974.00 976.00 0.0M
2022-01-24 1,011.00 1,042.00 1,005.00 1,035.00 0.0M
2022-01-21 1,060.00 1,072.00 1,015.00 1,040.00 0.0M
2022-01-20 1,018.00 1,095.00 1,018.00 1,081.00 0.0M
2022-01-19 1,085.00 1,097.00 1,030.00 1,048.00 0.0M
2022-01-18 1,125.00 1,166.00 1,111.00 1,117.00 0.0M
2022-01-17 1,180.00 1,180.00 1,121.00 1,132.00 0.0M
2022-01-14 1,180.00 1,182.00 1,144.00 1,154.00 0.0M
2022-01-13 1,253.00 1,253.00 1,204.00 1,204.00 0.0M
2022-01-12 1,237.00 1,268.00 1,230.00 1,252.00 0.0M
2022-01-11 1,248.00 1,248.00 1,212.00 1,212.00 0.0M
2022-01-07 1,249.00 1,262.00 1,196.00 1,254.00 0.0M
2022-01-06 1,272.00 1,294.00 1,227.00 1,227.00 0.0M
2022-01-05 1,398.00 1,398.00 1,290.00 1,321.00 0.0M
2022-01-04 1,390.00 1,396.00 1,377.00 1,384.00 0.0M