Vector

2656
🏛️ 日本 →
130.00
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
2023-12-29 174.00 177.00 172.00 175.00 0.1M
2023-12-28 172.00 177.00 170.00 175.00 0.1M
2023-12-27 169.00 175.00 165.00 175.00 0.3M
2023-12-26 182.00 184.00 169.00 174.00 0.4M
2023-12-25 187.00 187.00 179.00 184.00 0.1M
2023-12-22 187.00 189.00 182.00 186.00 0.2M
2023-12-21 198.00 199.00 185.00 192.00 0.3M
2023-12-20 202.00 204.00 195.00 196.00 0.2M
2023-12-19 218.00 218.00 202.00 208.00 0.2M
2023-12-18 228.00 229.00 212.00 222.00 0.1M
2023-12-15 228.00 231.00 225.00 231.00 0.0M
2023-12-14 225.00 229.00 224.00 228.00 0.0M
2023-12-13 223.00 232.00 223.00 226.00 0.0M
2023-12-12 227.00 228.00 221.00 228.00 0.0M
2023-12-11 222.00 230.00 221.00 223.00 0.2M
2023-12-08 237.00 237.00 225.00 225.00 0.1M
2023-12-07 241.00 244.00 232.00 233.00 0.1M
2023-12-06 244.00 244.00 242.00 243.00 0.0M
2023-12-05 245.00 245.00 241.00 241.00 0.0M
2023-12-04 247.00 249.00 241.00 244.00 0.0M
2023-12-01 248.00 250.00 247.00 249.00 0.0M
2023-11-30 247.00 250.00 245.00 248.00 0.0M
2023-11-29 247.00 252.00 247.00 248.00 0.0M
2023-11-28 248.00 250.00 247.00 247.00 0.0M
2023-11-27 250.00 253.00 250.00 252.00 0.0M
2023-11-24 251.00 254.00 249.00 250.00 0.0M
2023-11-22 250.00 252.00 249.00 249.00 0.0M
2023-11-21 252.00 254.00 250.00 254.00 0.0M
2023-11-20 248.00 259.00 248.00 252.00 0.1M
2023-11-17 247.00 253.00 247.00 250.00 0.0M
2023-11-16 245.00 253.00 245.00 248.00 0.0M
2023-11-15 245.00 251.00 243.00 248.00 0.0M
2023-11-14 254.00 254.00 240.00 249.00 0.1M
2023-11-13 258.00 259.00 245.00 253.00 0.1M
2023-11-10 251.00 258.00 246.00 254.00 0.1M
2023-11-09 251.00 255.00 246.00 250.00 0.0M
2023-11-08 259.00 262.00 250.00 252.00 0.0M
2023-11-07 259.00 262.00 253.00 259.00 0.0M
2023-11-06 252.00 260.00 250.00 259.00 0.1M
2023-11-02 249.00 256.00 244.00 252.00 0.1M
2023-11-01 248.00 251.00 235.00 250.00 0.1M
2023-10-31 233.00 251.00 233.00 250.00 0.2M
2023-10-30 237.00 239.00 232.00 234.00 0.0M
2023-10-27 242.00 242.00 232.00 235.00 0.0M
2023-10-26 245.00 245.00 231.00 231.00 0.1M
2023-10-25 253.00 253.00 242.00 243.00 0.1M
2023-10-24 239.00 252.00 238.00 250.00 0.1M
2023-10-23 237.00 244.00 236.00 239.00 0.0M
2023-10-20 237.00 244.00 231.00 237.00 0.1M
2023-10-19 246.00 248.00 240.00 240.00 0.0M
2023-10-18 235.00 251.00 232.00 248.00 0.1M
2023-10-17 248.00 252.00 237.00 237.00 0.1M
2023-10-16 250.00 252.00 241.00 246.00 0.2M
2023-10-13 320.00 330.00 258.00 263.00 2.5M
2023-10-12 278.00 284.00 271.00 280.00 0.1M
2023-10-11 276.00 278.00 271.00 277.00 0.1M
2023-10-10 269.00 282.00 268.00 278.00 0.1M
2023-10-06 262.00 270.00 260.00 268.00 0.0M
2023-10-05 267.00 274.00 257.00 260.00 0.1M
2023-10-04 260.00 274.00 260.00 263.00 0.1M
2023-10-03 269.00 271.00 262.00 262.00 0.0M
2023-10-02 273.00 276.00 269.00 271.00 0.0M
2023-09-29 278.00 279.00 271.00 273.00 0.0M
2023-09-28 280.00 284.00 275.00 278.00 0.0M
2023-09-27 277.00 281.00 273.00 275.00 0.0M
2023-09-26 277.00 281.00 275.00 278.00 0.1M
2023-09-25 286.00 295.00 274.00 276.00 0.4M
2023-09-22 280.00 294.00 275.00 289.00 0.1M
2023-09-21 296.00 296.00 269.00 282.00 0.1M
2023-09-20 299.00 299.00 293.00 293.00 0.0M
2023-09-19 294.00 299.00 280.00 299.00 0.1M
2023-09-15 296.00 300.00 295.00 295.00 0.0M
2023-09-14 298.00 300.00 295.00 298.00 0.0M
2023-09-13 298.00 303.00 297.00 300.00 0.0M
2023-09-12 300.00 301.00 296.00 297.00 0.0M
2023-09-11 298.00 302.00 296.00 299.00 0.0M
2023-09-08 294.00 301.00 294.00 300.00 0.0M
2023-09-07 296.00 300.00 294.00 295.00 0.0M
2023-09-06 304.00 304.00 295.00 296.00 0.0M
2023-09-05 294.00 305.00 294.00 304.00 0.1M
2023-09-04 293.00 298.00 293.00 294.00 0.0M
2023-09-01 296.00 297.00 293.00 297.00 0.0M
2023-08-31 291.00 297.00 288.00 295.00 0.1M
2023-08-30 296.00 299.00 290.00 293.00 0.1M
2023-08-29 296.00 304.00 292.00 296.00 0.1M
2023-08-28 303.00 306.00 291.00 295.00 0.2M
2023-08-25 305.00 309.00 299.00 308.00 0.1M
2023-08-24 309.00 313.00 305.00 310.00 0.0M
2023-08-23 310.00 313.00 305.00 309.00 0.0M
2023-08-22 323.00 323.00 308.00 310.00 0.1M
2023-08-21 314.00 323.00 311.00 322.00 0.1M
2023-08-18 315.00 320.00 312.00 313.00 0.0M
2023-08-17 320.00 323.00 306.00 322.00 0.1M
2023-08-16 311.00 319.00 306.00 319.00 0.1M
2023-08-15 298.00 314.00 296.00 314.00 0.1M
2023-08-14 304.00 312.00 295.00 309.00 0.1M
2023-08-10 303.00 308.00 292.00 304.00 0.1M
2023-08-09 309.00 311.00 306.00 307.00 0.0M
2023-08-08 313.00 316.00 306.00 306.00 0.1M
2023-08-07 312.00 317.00 308.00 315.00 0.1M
2023-08-04 310.00 315.00 307.00 315.00 0.1M
2023-08-03 307.00 308.00 303.00 307.00 0.1M
2023-08-02 310.00 315.00 306.00 310.00 0.1M
2023-08-01 327.00 343.00 302.00 308.00 0.8M
2023-07-31 317.00 328.00 313.00 327.00 0.1M
2023-07-28 315.00 322.00 311.00 322.00 0.1M
2023-07-27 324.00 331.00 318.00 322.00 0.1M
2023-07-26 335.00 339.00 305.00 324.00 0.6M
2023-07-25 351.00 356.00 342.00 343.00 0.1M
2023-07-24 345.00 360.00 337.00 356.00 0.3M
2023-07-21 378.00 384.00 344.00 349.00 0.5M
2023-07-20 411.00 411.00 378.00 386.00 0.5M
2023-07-19 401.00 422.00 395.00 407.00 0.8M
2023-07-18 356.00 397.00 356.00 397.00 1.0M
2023-07-14 358.00 363.00 350.00 356.00 0.2M
2023-07-13 344.00 356.00 342.00 355.00 0.2M
2023-07-12 338.00 347.00 333.00 340.00 0.2M
2023-07-11 329.00 344.00 329.00 338.00 0.2M
2023-07-10 318.00 332.00 318.00 329.00 0.2M
2023-07-07 325.00 351.00 321.00 324.00 0.5M
2023-07-06 368.00 372.00 333.00 341.00 1.0M
2023-07-05 332.00 365.00 328.00 361.00 1.2M
2023-07-04 330.00 339.00 323.00 330.00 0.3M
2023-07-03 313.00 332.00 309.00 329.00 0.4M
2023-06-30 313.00 313.00 306.00 313.00 0.1M
2023-06-29 315.00 318.00 305.00 308.00 0.2M
2023-06-28 306.00 314.00 306.00 313.00 0.1M
2023-06-27 307.00 308.00 298.00 308.00 0.2M
2023-06-26 295.00 320.00 293.00 315.00 0.4M
2023-06-23 304.00 313.00 296.00 297.00 0.2M
2023-06-22 309.00 317.00 303.00 304.00 0.2M
2023-06-21 311.00 321.00 307.00 310.00 0.2M
2023-06-20 306.00 310.00 301.00 307.00 0.1M
2023-06-19 300.00 314.00 300.00 310.00 0.1M
2023-06-16 295.00 307.00 290.00 300.00 0.2M
2023-06-15 308.00 308.00 298.00 298.00 0.2M
2023-06-14 316.00 317.00 307.00 310.00 0.3M
2023-06-13 329.00 353.00 312.00 312.00 1.4M
2023-06-12 320.00 328.00 316.00 321.00 0.2M
2023-06-09 312.00 330.00 307.00 320.00 0.3M
2023-06-08 312.00 315.00 301.00 310.00 0.4M
2023-06-07 314.00 324.00 314.00 315.00 0.3M
2023-06-06 317.00 332.00 312.00 318.00 0.5M
2023-06-05 324.00 326.00 304.00 324.00 1.1M
2023-06-02 359.00 394.00 325.00 326.00 4.4M
2023-06-01 340.00 358.00 327.00 327.00 1.1M
2023-05-31 338.00 348.00 313.00 348.00 1.4M
2023-05-30 369.00 370.00 324.00 345.00 5.0M
2023-05-29 275.00 349.00 275.00 349.00 6.4M
2023-05-26 268.00 290.00 256.00 269.00 1.7M
2023-05-25 321.00 345.00 281.00 297.00 5.2M
2023-05-24 279.00 298.00 248.00 265.00 4.0M
2023-05-23 239.00 295.00 236.00 295.00 3.1M
2023-05-22 195.00 237.00 194.00 215.00 2.5M
2023-05-19 202.00 202.00 185.00 187.00 0.2M
2023-05-18 215.00 216.00 203.00 203.00 0.1M
2023-05-17 214.00 217.00 214.00 215.00 0.0M
2023-05-16 219.00 219.00 214.00 214.00 0.0M
2023-05-15 217.00 220.00 214.00 217.00 0.0M
2023-05-12 220.00 221.00 218.00 219.00 0.0M
2023-05-11 217.00 223.00 217.00 217.00 0.0M
2023-05-10 216.00 220.00 216.00 217.00 0.0M
2023-05-09 217.00 218.00 215.00 215.00 0.0M
2023-05-08 220.00 220.00 216.00 217.00 0.0M
2023-05-02 218.00 220.00 215.00 218.00 0.0M
2023-05-01 220.00 221.00 218.00 218.00 0.0M
2023-04-28 227.00 229.00 217.00 218.00 0.1M
2023-04-27 217.00 221.00 216.00 219.00 0.0M
2023-04-26 219.00 219.00 215.00 217.00 0.0M
2023-04-25 221.00 224.00 220.00 220.00 0.0M
2023-04-24 225.00 227.00 221.00 221.00 0.0M
2023-04-21 228.00 228.00 223.00 228.00 0.0M
2023-04-20 228.00 230.00 226.00 226.00 0.0M
2023-04-19 230.00 231.00 224.00 226.00 0.0M
2023-04-18 225.00 233.00 225.00 230.00 0.1M
2023-04-17 226.00 227.00 223.00 224.00 0.0M
2023-04-14 224.00 228.00 220.00 225.00 0.0M
2023-04-13 219.00 223.00 218.00 220.00 0.0M
2023-04-12 222.00 222.00 216.00 217.00 0.1M
2023-04-11 225.00 226.00 216.00 219.00 0.1M
2023-04-10 221.00 229.00 221.00 225.00 0.1M
2023-04-07 230.00 230.00 221.00 223.00 0.0M
2023-04-06 231.00 231.00 221.00 227.00 0.1M
2023-04-05 234.00 234.00 230.00 232.00 0.1M
2023-04-04 241.00 241.00 233.00 233.00 0.1M
2023-04-03 242.00 246.00 237.00 244.00 0.1M
2023-03-31 235.00 244.00 235.00 242.00 0.1M
2023-03-30 240.00 240.00 235.00 236.00 0.0M
2023-03-29 232.00 237.00 227.00 237.00 0.0M
2023-03-28 240.00 240.00 231.00 231.00 0.0M
2023-03-27 245.00 245.00 237.00 237.00 0.0M
2023-03-24 236.00 243.00 236.00 243.00 0.1M
2023-03-23 239.00 239.00 234.00 234.00 0.0M
2023-03-22 233.00 246.00 233.00 239.00 0.2M
2023-03-20 248.00 250.00 233.00 233.00 0.1M
2023-03-17 236.00 248.00 236.00 245.00 0.2M
2023-03-16 238.00 246.00 231.00 236.00 0.2M
2023-03-15 257.00 262.00 232.00 236.00 0.8M
2023-03-14 240.00 268.00 236.00 257.00 1.0M
2023-03-13 235.00 281.00 230.00 249.00 2.1M
2023-03-10 233.00 233.00 224.00 225.00 0.2M
2023-03-09 225.00 236.00 222.00 233.00 0.1M
2023-03-08 229.00 230.00 224.00 225.00 0.1M
2023-03-07 229.00 235.00 228.00 228.00 0.1M
2023-03-06 232.00 232.00 225.00 229.00 0.1M
2023-03-03 236.00 236.00 230.00 233.00 0.1M
2023-03-02 231.00 237.00 231.00 233.00 0.1M
2023-03-01 226.00 232.00 225.00 231.00 0.1M
2023-02-28 226.00 229.00 226.00 227.00 0.1M
2023-02-27 233.00 233.00 225.00 228.00 0.2M
2023-02-24 232.00 234.00 229.00 232.00 0.2M
2023-02-22 240.00 241.00 232.00 232.00 0.2M
2023-02-21 235.00 253.00 235.00 243.00 0.5M
2023-02-20 229.00 236.00 221.00 235.00 0.3M
2023-02-17 228.00 247.00 222.00 230.00 1.2M
2023-02-16 228.00 245.00 208.00 220.00 1.3M
2023-02-15 220.00 220.00 220.00 220.00 0.1M
2023-02-14 303.00 312.00 291.00 300.00 0.3M
2023-02-13 326.00 326.00 313.00 314.00 0.1M
2023-02-10 335.00 337.00 321.00 328.00 0.1M
2023-02-09 332.00 343.00 332.00 335.00 0.1M
2023-02-08 323.00 333.00 322.00 332.00 0.1M
2023-02-07 319.00 326.00 314.00 325.00 0.1M
2023-02-06 331.00 331.00 312.00 320.00 0.3M
2023-02-03 348.00 355.00 331.00 335.00 0.6M
2023-02-02 360.00 360.00 342.00 344.00 0.3M
2023-02-01 360.00 369.00 345.00 357.00 0.5M
2023-01-31 332.00 353.00 322.00 352.00 0.5M
2023-01-30 323.00 332.00 319.00 332.00 0.2M
2023-01-27 317.00 324.00 311.00 322.00 0.1M
2023-01-26 310.00 317.00 308.00 313.00 0.1M
2023-01-25 306.00 313.00 305.00 310.00 0.1M
2023-01-24 309.00 312.00 301.00 311.00 0.1M
2023-01-23 310.00 314.00 300.00 308.00 0.2M
2023-01-20 308.00 315.00 304.00 310.00 0.2M
2023-01-19 310.00 320.00 305.00 310.00 0.6M
2023-01-18 294.00 299.00 289.00 296.00 0.1M
2023-01-17 292.00 299.00 289.00 294.00 0.1M
2023-01-16 282.00 297.00 279.00 294.00 0.1M
2023-01-13 280.00 286.00 280.00 285.00 0.1M
2023-01-12 282.00 282.00 278.00 280.00 0.0M
2023-01-11 279.00 282.00 278.00 282.00 0.0M
2023-01-10 273.00 283.00 271.00 282.00 0.1M
2023-01-06 269.00 273.00 268.00 271.00 0.0M
2023-01-05 267.00 270.00 267.00 270.00 0.0M
2023-01-04 270.00 274.00 268.00 268.00 0.0M