Wacul Inc

4173
🏛️ 日本 →
500.00
最后更新: 2025-07-01
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
2023-12-29 547.00 552.00 542.00 551.00 0.0M
2023-12-28 540.00 552.00 534.00 551.00 0.0M
2023-12-27 540.00 552.00 535.00 540.00 0.1M
2023-12-26 519.00 556.00 519.00 545.00 0.1M
2023-12-25 528.00 532.00 519.00 522.00 0.1M
2023-12-22 520.00 528.00 510.00 513.00 0.1M
2023-12-21 536.00 539.00 521.00 525.00 0.1M
2023-12-20 550.00 555.00 545.00 545.00 0.0M
2023-12-19 535.00 550.00 535.00 550.00 0.0M
2023-12-18 544.00 546.00 535.00 536.00 0.0M
2023-12-15 531.00 565.00 531.00 553.00 0.1M
2023-12-14 559.00 559.00 530.00 531.00 0.1M
2023-12-13 556.00 558.00 543.00 549.00 0.0M
2023-12-12 559.00 561.00 548.00 556.00 0.0M
2023-12-11 556.00 563.00 553.00 559.00 0.0M
2023-12-08 552.00 564.00 550.00 550.00 0.0M
2023-12-07 566.00 568.00 552.00 558.00 0.1M
2023-12-06 580.00 582.00 571.00 573.00 0.0M
2023-12-05 592.00 592.00 570.00 572.00 0.1M
2023-12-04 579.00 595.00 574.00 594.00 0.0M
2023-12-01 589.00 589.00 576.00 577.00 0.0M
2023-11-30 594.00 594.00 583.00 584.00 0.0M
2023-11-29 587.00 599.00 587.00 596.00 0.0M
2023-11-28 598.00 598.00 582.00 591.00 0.1M
2023-11-27 603.00 610.00 594.00 601.00 0.1M
2023-11-24 613.00 613.00 604.00 605.00 0.0M
2023-11-22 625.00 625.00 610.00 617.00 0.0M
2023-11-21 623.00 629.00 610.00 629.00 0.0M
2023-11-20 613.00 630.00 613.00 624.00 0.1M
2023-11-17 606.00 615.00 606.00 614.00 0.0M
2023-11-16 619.00 620.00 606.00 607.00 0.0M
2023-11-15 615.00 630.00 612.00 619.00 0.1M
2023-11-14 606.00 615.00 592.00 605.00 0.1M
2023-11-13 610.00 617.00 603.00 606.00 0.0M
2023-11-10 617.00 618.00 603.00 613.00 0.1M
2023-11-09 625.00 635.00 617.00 625.00 0.1M
2023-11-08 626.00 638.00 616.00 629.00 0.1M
2023-11-07 611.00 630.00 608.00 626.00 0.1M
2023-11-06 600.00 628.00 596.00 620.00 0.2M
2023-11-02 565.00 578.00 563.00 576.00 0.0M
2023-11-01 580.00 580.00 561.00 565.00 0.1M
2023-10-31 550.00 565.00 541.00 565.00 0.1M
2023-10-30 564.00 564.00 547.00 556.00 0.1M
2023-10-27 562.00 570.00 549.00 560.00 0.1M
2023-10-26 570.00 574.00 555.00 561.00 0.1M
2023-10-25 611.00 615.00 580.00 580.00 0.1M
2023-10-24 600.00 610.00 575.00 601.00 0.2M
2023-10-23 630.00 630.00 602.00 607.00 0.2M
2023-10-20 645.00 651.00 638.00 644.00 0.1M
2023-10-19 643.00 661.00 641.00 654.00 0.1M
2023-10-18 628.00 666.00 628.00 662.00 0.2M
2023-10-17 632.00 655.00 621.00 633.00 0.2M
2023-10-16 633.00 645.00 610.00 630.00 0.2M
2023-10-13 644.00 647.00 627.00 643.00 0.4M
2023-10-12 655.00 679.00 651.00 662.00 0.2M
2023-10-11 735.00 748.00 675.00 675.00 0.8M
2023-10-10 823.00 852.00 814.00 825.00 0.3M
2023-10-06 828.00 843.00 807.00 821.00 0.1M
2023-10-05 800.00 833.00 800.00 816.00 0.1M
2023-10-04 800.00 821.00 794.00 798.00 0.2M
2023-10-03 845.00 857.00 822.00 830.00 0.1M
2023-10-02 846.00 867.00 833.00 858.00 0.2M
2023-09-29 872.00 872.00 826.00 848.00 0.2M
2023-09-28 917.00 917.00 857.00 858.00 0.2M
2023-09-27 923.00 927.00 891.00 906.00 0.1M
2023-09-26 948.00 965.00 930.00 938.00 0.1M
2023-09-25 917.00 958.00 913.00 935.00 0.1M
2023-09-22 882.00 936.00 880.00 920.00 0.1M
2023-09-21 904.00 914.00 885.00 897.00 0.1M
2023-09-20 890.00 928.00 885.00 905.00 0.2M
2023-09-19 880.00 901.00 868.00 894.00 0.2M
2023-09-15 945.00 945.00 872.00 882.00 0.4M
2023-09-14 979.00 979.00 950.00 951.00 0.1M
2023-09-13 933.00 986.00 929.00 983.00 0.2M
2023-09-12 934.00 957.00 923.00 923.00 0.1M
2023-09-11 947.00 951.00 921.00 932.00 0.1M
2023-09-08 977.00 987.00 941.00 952.00 0.2M
2023-09-07 961.00 998.00 955.00 982.00 0.2M
2023-09-06 937.00 965.00 925.00 961.00 0.2M
2023-09-05 976.00 980.00 937.00 945.00 0.3M
2023-09-04 999.00 999.00 965.00 991.00 0.2M
2023-09-01 979.00 1,005.00 969.00 999.00 0.2M
2023-08-31 1,027.00 1,059.00 986.00 987.00 0.2M
2023-08-30 1,044.00 1,048.00 1,011.00 1,027.00 0.2M
2023-08-29 996.00 1,032.00 985.00 1,021.00 0.2M
2023-08-28 997.00 1,017.00 972.00 995.00 0.2M
2023-08-25 1,011.00 1,017.00 955.00 989.00 0.5M
2023-08-24 1,010.00 1,066.00 1,010.00 1,066.00 0.4M
2023-08-23 940.00 998.00 940.00 998.00 0.2M
2023-08-22 949.00 952.00 930.00 943.00 0.1M
2023-08-21 896.00 956.00 894.00 939.00 0.1M
2023-08-18 874.00 905.00 861.00 896.00 0.1M
2023-08-17 900.00 900.00 836.00 874.00 0.2M
2023-08-16 961.00 965.00 914.00 925.00 0.2M
2023-08-15 958.00 990.00 953.00 976.00 0.2M
2023-08-14 945.00 945.00 917.00 934.00 0.1M
2023-08-10 951.00 951.00 918.00 941.00 0.2M
2023-08-09 935.00 969.00 935.00 952.00 0.1M
2023-08-08 945.00 946.00 912.00 935.00 0.2M
2023-08-07 981.00 1,008.00 959.00 966.00 0.2M
2023-08-04 957.00 993.00 933.00 989.00 0.3M
2023-08-03 969.00 1,000.00 957.00 963.00 0.4M
2023-08-02 926.00 961.00 903.00 961.00 0.4M
2023-08-01 860.00 937.00 858.00 917.00 0.4M
2023-07-31 826.00 866.00 818.00 858.00 0.2M
2023-07-28 812.00 824.00 781.00 808.00 0.3M
2023-07-27 864.00 872.00 821.00 831.00 0.3M
2023-07-26 930.00 940.00 860.00 871.00 0.3M
2023-07-25 949.00 950.00 918.00 931.00 0.1M
2023-07-24 970.00 997.00 942.00 955.00 0.2M
2023-07-21 975.00 1,004.00 937.00 945.00 0.4M
2023-07-20 935.00 1,014.00 923.00 980.00 0.6M
2023-07-19 910.00 945.00 908.00 935.00 0.2M
2023-07-18 917.00 974.00 905.00 908.00 0.4M
2023-07-14 918.00 985.00 895.00 930.00 1.0M
2023-07-13 945.00 947.00 858.00 918.00 2.1M
2023-07-12 870.00 870.00 856.00 870.00 0.4M
2023-07-11 735.00 741.00 707.00 720.00 0.3M
2023-07-10 702.00 725.00 702.00 725.00 0.1M
2023-07-07 690.00 717.00 690.00 697.00 0.1M
2023-07-06 738.00 738.00 695.00 703.00 0.1M
2023-07-05 761.00 761.00 729.00 742.00 0.1M
2023-07-04 760.00 777.00 744.00 764.00 0.1M
2023-07-03 732.00 778.00 729.00 761.00 0.1M
2023-06-30 730.00 734.00 713.00 726.00 0.1M
2023-06-29 728.00 740.00 726.00 730.00 0.1M
2023-06-28 722.00 733.00 717.00 728.00 0.1M
2023-06-27 708.00 725.00 696.00 719.00 0.1M
2023-06-26 714.00 729.00 700.00 710.00 0.1M
2023-06-23 742.00 743.00 700.00 720.00 0.2M
2023-06-22 711.00 764.00 705.00 735.00 0.3M
2023-06-21 746.00 746.00 714.00 717.00 0.3M
2023-06-20 675.00 740.00 670.00 739.00 0.2M
2023-06-19 685.00 690.00 662.00 675.00 0.1M
2023-06-16 678.00 689.00 670.00 680.00 0.1M
2023-06-15 677.00 685.00 664.00 676.00 0.1M
2023-06-14 705.00 705.00 671.00 676.00 0.1M
2023-06-13 700.00 701.00 676.00 689.00 0.3M
2023-06-12 610.00 643.00 608.00 638.00 0.1M
2023-06-09 623.00 623.00 602.00 607.00 0.0M
2023-06-08 603.00 621.00 598.00 615.00 0.1M
2023-06-07 598.00 608.00 585.00 599.00 0.1M
2023-06-06 601.00 601.00 593.00 600.00 0.0M
2023-06-05 600.00 606.00 592.00 600.00 0.0M
2023-06-02 587.00 600.00 580.00 590.00 0.0M
2023-06-01 595.00 595.00 575.00 577.00 0.1M
2023-05-31 601.00 601.00 588.00 599.00 0.1M
2023-05-30 621.00 628.00 588.00 606.00 0.1M
2023-05-29 640.00 640.00 622.00 623.00 0.0M
2023-05-26 643.00 652.00 633.00 635.00 0.0M
2023-05-25 637.00 655.00 636.00 644.00 0.0M
2023-05-24 640.00 644.00 632.00 636.00 0.0M
2023-05-23 658.00 668.00 643.00 643.00 0.1M
2023-05-22 647.00 651.00 640.00 651.00 0.0M
2023-05-19 654.00 666.00 642.00 642.00 0.1M
2023-05-18 628.00 651.00 622.00 647.00 0.1M
2023-05-17 627.00 636.00 612.00 618.00 0.0M
2023-05-16 627.00 640.00 624.00 631.00 0.0M
2023-05-15 636.00 647.00 622.00 628.00 0.1M
2023-05-12 707.00 709.00 646.00 646.00 0.2M
2023-05-11 727.00 730.00 713.00 713.00 0.1M
2023-05-10 721.00 730.00 720.00 726.00 0.1M
2023-05-09 722.00 730.00 714.00 727.00 0.1M
2023-05-08 690.00 720.00 683.00 718.00 0.1M
2023-05-02 694.00 703.00 682.00 690.00 0.0M
2023-05-01 708.00 708.00 687.00 698.00 0.1M
2023-04-28 700.00 716.00 693.00 699.00 0.1M
2023-04-27 663.00 699.00 662.00 696.00 0.1M
2023-04-26 678.00 685.00 657.00 663.00 0.1M
2023-04-25 689.00 692.00 655.00 680.00 0.1M
2023-04-24 685.00 695.00 673.00 680.00 0.1M
2023-04-21 707.00 707.00 679.00 686.00 0.2M
2023-04-20 680.00 716.00 676.00 709.00 0.2M
2023-04-19 635.00 683.00 635.00 679.00 0.2M
2023-04-18 651.00 657.00 635.00 640.00 0.1M
2023-04-17 659.00 685.00 650.00 650.00 0.1M
2023-04-14 671.00 677.00 650.00 657.00 0.2M
2023-04-13 641.00 703.00 621.00 679.00 0.8M
2023-04-12 630.00 635.00 617.00 621.00 0.2M
2023-04-11 598.00 624.00 597.00 612.00 0.1M
2023-04-10 587.00 595.00 578.00 594.00 0.0M
2023-04-07 576.00 588.00 568.00 584.00 0.1M
2023-04-06 571.00 579.00 568.00 579.00 0.0M
2023-04-05 575.00 580.00 565.00 577.00 0.0M
2023-04-04 603.00 604.00 577.00 577.00 0.1M
2023-04-03 604.00 616.00 599.00 611.00 0.1M
2023-03-31 603.00 618.00 595.00 604.00 0.0M
2023-03-30 628.00 655.00 597.00 601.00 0.2M
2023-03-29 604.00 634.00 604.00 622.00 0.1M
2023-03-28 624.00 624.00 600.00 604.00 0.1M
2023-03-27 570.00 602.00 570.00 594.00 0.1M
2023-03-24 582.00 586.00 566.00 570.00 0.0M
2023-03-23 553.00 582.00 547.00 576.00 0.1M
2023-03-22 545.00 558.00 545.00 554.00 0.0M
2023-03-20 547.00 554.00 538.00 538.00 0.0M
2023-03-17 533.00 548.00 530.00 548.00 0.0M
2023-03-16 526.00 536.00 521.00 532.00 0.0M
2023-03-15 530.00 533.00 525.00 533.00 0.0M
2023-03-14 543.00 543.00 520.00 523.00 0.0M
2023-03-13 539.00 545.00 529.00 545.00 0.0M
2023-03-10 551.00 557.00 545.00 545.00 0.0M
2023-03-09 553.00 557.00 552.00 552.00 0.0M
2023-03-08 555.00 558.00 545.00 556.00 0.0M
2023-03-07 554.00 557.00 552.00 556.00 0.0M
2023-03-06 563.00 563.00 551.00 554.00 0.0M
2023-03-03 552.00 559.00 550.00 557.00 0.0M
2023-03-02 551.00 553.00 549.00 553.00 0.0M
2023-03-01 559.00 559.00 550.00 553.00 0.0M
2023-02-28 555.00 560.00 553.00 559.00 0.0M
2023-02-27 550.00 559.00 546.00 558.00 0.0M
2023-02-24 579.00 579.00 546.00 546.00 0.1M
2023-02-22 560.00 577.00 560.00 577.00 0.0M
2023-02-21 556.00 564.00 554.00 562.00 0.0M
2023-02-20 556.00 556.00 551.00 555.00 0.0M
2023-02-17 552.00 559.00 552.00 559.00 0.0M
2023-02-16 554.00 559.00 551.00 554.00 0.0M
2023-02-15 551.00 554.00 547.00 553.00 0.0M
2023-02-14 558.00 558.00 548.00 551.00 0.0M
2023-02-13 573.00 573.00 550.00 552.00 0.0M
2023-02-10 575.00 577.00 568.00 569.00 0.0M
2023-02-09 583.00 583.00 573.00 578.00 0.0M
2023-02-08 565.00 586.00 558.00 585.00 0.1M
2023-02-07 555.00 564.00 555.00 564.00 0.0M
2023-02-06 548.00 562.00 548.00 555.00 0.0M
2023-02-03 561.00 561.00 544.00 546.00 0.0M
2023-02-02 568.00 570.00 557.00 560.00 0.0M
2023-02-01 561.00 573.00 561.00 566.00 0.0M
2023-01-31 565.00 565.00 552.00 556.00 0.0M
2023-01-30 549.00 567.00 549.00 566.00 0.1M
2023-01-27 546.00 552.00 545.00 545.00 0.0M
2023-01-26 550.00 551.00 545.00 548.00 0.0M
2023-01-25 548.00 558.00 542.00 552.00 0.0M
2023-01-24 546.00 550.00 541.00 543.00 0.0M
2023-01-23 535.00 551.00 534.00 542.00 0.0M
2023-01-20 528.00 538.00 526.00 534.00 0.0M
2023-01-19 531.00 534.00 524.00 530.00 0.0M
2023-01-18 521.00 537.00 515.00 533.00 0.0M
2023-01-17 532.00 532.00 510.00 514.00 0.1M
2023-01-16 516.00 525.00 511.00 511.00 0.0M
2023-01-13 537.00 537.00 520.00 520.00 0.0M
2023-01-12 542.00 543.00 524.00 527.00 0.0M
2023-01-11 528.00 551.00 527.00 540.00 0.1M
2023-01-10 535.00 535.00 525.00 526.00 0.0M
2023-01-06 523.00 533.00 519.00 533.00 0.0M
2023-01-05 521.00 540.00 521.00 532.00 0.0M
2023-01-04 545.00 545.00 519.00 519.00 0.0M