雅马哈

7951
🏛️ 日本 →
976.70
最后更新: 2025-09-29
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 1,000.50 1,002.00 997.00 1,000.50 88.2K
09:05 999.80 1,001.50 997.60 997.90 26.5K
09:10 998.10 1,000.50 998.10 999.30 26.9K
09:15 999.60 999.60 997.30 998.40 14.0K
09:20 998.30 999.20 998.10 999.20 7.5K
09:25 999.00 1,001.00 999.00 1,000.00 6.9K
09:30 1,000.50 1,000.50 999.20 999.70 15.0K
09:35 999.70 1,002.50 999.40 1,002.50 9.9K
09:40 1,003.00 1,003.00 1,002.00 1,002.50 19.4K
09:45 1,003.00 1,003.50 1,002.50 1,003.50 23.6K
09:50 1,003.50 1,003.50 1,001.50 1,002.00 3.4K
09:55 1,002.00 1,003.50 1,002.00 1,003.50 7.9K
10:00 1,003.50 1,004.00 1,002.50 1,002.50 7.2K
10:05 1,003.00 1,003.50 1,002.50 1,002.50 7.1K
10:10 1,003.00 1,003.00 1,001.50 1,002.00 8.9K
10:15 1,002.00 1,003.00 1,002.00 1,003.00 15.1K
10:20 1,003.00 1,003.00 1,002.00 1,002.00 7.0K
10:25 1,001.50 1,001.50 998.50 998.50 18.6K
10:30 998.70 1,000.00 998.70 1,000.00 6.4K
10:35 1,000.00 1,000.00 999.40 1,000.00 7.4K
10:40 999.80 1,000.50 999.20 1,000.50 7.6K
10:45 1,001.50 1,002.00 1,001.00 1,001.00 14.2K
10:50 1,000.50 1,000.50 1,000.00 1,000.50 7.5K
10:55 1,000.00 1,001.00 1,000.00 1,001.00 10.7K
11:00 1,001.00 1,001.00 999.80 1,000.00 6.5K
11:05 1,000.50 1,001.00 999.80 1,000.50 11.2K
11:10 1,000.50 1,002.00 1,000.50 1,001.50 8.3K
11:15 1,002.00 1,002.50 1,001.50 1,002.00 14.0K
11:20 1,002.00 1,002.00 1,001.00 1,001.00 9.8K
11:25 1,001.00 1,001.00 999.90 1,000.00 5.7K
11:30 1,001.00 1,001.00 1,001.00 1,001.00 1.9K
12:30 1,000.50 1,003.00 1,000.50 1,001.50 36.5K
12:35 1,002.50 1,002.50 1,002.00 1,002.50 9.2K
12:40 1,002.50 1,002.50 1,000.50 1,001.00 17.3K
12:45 1,001.00 1,001.50 1,001.00 1,001.50 1.9K
12:50 1,001.50 1,001.50 1,001.00 1,001.00 4.3K
12:55 1,000.50 1,001.50 1,000.50 1,001.00 7.7K
13:00 999.60 1,001.00 999.60 999.90 34.4K
13:05 999.90 1,001.00 999.40 1,001.00 11.7K
13:10 1,001.00 1,001.50 1,001.00 1,001.00 3.1K
13:15 1,001.00 1,002.00 1,001.00 1,001.50 9.1K
13:20 1,001.50 1,001.50 1,000.50 1,001.00 5.9K
13:25 1,001.00 1,002.00 1,000.50 1,001.50 9.4K
13:30 1,002.50 1,002.50 1,001.00 1,001.00 1.8K
13:35 1,001.50 1,002.00 1,001.50 1,002.00 4.6K
13:40 1,002.00 1,002.50 1,002.00 1,002.00 2.9K
13:45 1,002.00 1,002.50 1,001.50 1,001.50 6.6K
13:50 1,002.00 1,002.00 1,001.00 1,001.00 2.0K
13:55 1,001.50 1,001.50 1,001.00 1,001.50 6.1K
14:00 1,001.50 1,003.00 1,001.50 1,003.00 7.9K
14:05 1,003.00 1,003.00 1,002.50 1,003.00 1.3K
14:10 1,003.50 1,005.00 1,003.50 1,004.00 25.9K
14:15 1,004.00 1,004.50 1,003.50 1,004.50 6.2K
14:20 1,004.00 1,004.00 1,003.50 1,003.50 5.8K
14:25 1,003.50 1,004.00 1,003.00 1,003.00 6.3K
14:30 1,003.00 1,004.00 1,002.50 1,002.50 8.8K
14:35 1,002.50 1,003.50 1,001.50 1,003.50 8.1K
14:40 1,003.00 1,003.50 1,002.50 1,003.00 5.0K
14:45 1,003.00 1,003.50 1,002.50 1,003.00 6.1K
14:50 1,003.00 1,003.00 1,001.50 1,002.00 10.4K
14:55 1,002.50 1,003.00 1,002.00 1,002.50 7.8K
15:00 1,001.50 1,003.00 1,001.50 1,002.50 16.5K
15:05 1,002.50 1,002.50 1,001.50 1,002.00 9.8K
15:10 1,002.00 1,003.00 1,001.50 1,002.50 14.5K
15:15 1,002.50 1,006.50 1,002.50 1,006.50 27.0K
15:20 1,006.50 1,009.00 1,006.50 1,007.00 42.2K
15:30 1,007.50 1,007.50 1,007.50 1,007.50 925.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 997.00 998.80 974.50 976.70 1.9M
2025-09-26 1,000.00 1,009.00 997.00 1,007.50 1.7M
2025-09-25 1,000.00 1,009.00 997.50 1,005.50 1.6M
2025-09-24 1,012.50 1,012.50 995.20 995.20 1.5M
2025-09-22 1,009.00 1,014.00 998.00 1,000.00 1.4M
2025-09-19 1,030.00 1,039.50 991.10 996.30 5.2M
2025-09-18 1,018.50 1,030.00 1,010.50 1,025.00 0.9M
2025-09-17 1,015.00 1,021.00 1,006.50 1,021.00 0.9M
2025-09-16 1,006.50 1,021.50 1,005.00 1,019.00 1.0M
2025-09-12 1,027.50 1,028.00 1,013.50 1,015.50 2.3M
2025-09-11 1,006.50 1,017.00 1,003.50 1,015.00 1.0M
2025-09-10 1,019.00 1,020.50 1,004.00 1,013.00 1.4M
2025-09-09 1,020.00 1,032.00 1,015.50 1,020.50 1.2M
2025-09-08 1,010.00 1,022.00 1,007.50 1,022.00 1.9M
2025-09-05 991.40 1,006.00 991.30 999.80 1.2M
2025-09-04 998.80 1,002.50 987.00 987.80 1.5M
2025-09-03 984.70 992.70 978.00 990.50 1.5M
2025-09-02 983.30 987.50 977.70 983.20 1.3M
2025-09-01 975.00 978.40 966.20 975.60 1.9M
2025-08-29 984.70 989.50 975.00 977.60 2.0M
2025-08-28 998.30 998.30 989.40 989.40 1.7M
2025-08-27 987.00 997.90 983.20 995.60 1.2M
2025-08-26 1,000.00 1,002.00 987.80 987.80 2.4M
2025-08-25 1,005.00 1,013.50 1,001.50 1,003.00 1.3M
2025-08-22 985.50 999.00 984.00 999.00 1.3M
2025-08-21 992.30 999.00 986.00 990.50 1.5M
2025-08-20 1,012.50 1,017.00 990.00 992.30 2.4M
2025-08-19 969.50 984.90 965.50 984.90 2.5M
2025-08-18 965.00 971.20 961.90 968.30 3.0M
2025-08-15 956.40 964.20 953.00 955.50 3.0M
2025-08-14 982.30 988.00 964.00 964.00 4.0M
2025-08-13 1,002.00 1,012.00 994.80 997.30 2.6M
2025-08-12 990.00 1,002.00 984.00 988.70 3.1M
2025-08-08 971.90 985.80 967.00 985.80 3.1M
2025-08-07 975.00 981.50 970.50 972.00 3.2M
2025-08-06 988.80 994.70 982.60 982.60 2.6M
2025-08-05 998.70 1,000.00 982.20 983.60 3.8M
2025-08-04 981.00 1,010.00 978.40 1,001.00 4.4M
2025-08-01 1,100.00 1,106.50 1,080.00 1,088.00 1.4M
2025-07-31 1,089.50 1,090.00 1,077.00 1,087.50 1.3M
2025-07-30 1,077.50 1,089.50 1,076.50 1,078.50 1.1M
2025-07-29 1,080.00 1,093.50 1,073.00 1,092.50 1.1M
2025-07-28 1,093.50 1,099.50 1,078.50 1,093.50 1.0M
2025-07-25 1,091.50 1,092.50 1,078.00 1,079.00 1.1M
2025-07-24 1,084.00 1,098.50 1,076.00 1,089.00 1.6M
2025-07-23 1,035.00 1,083.00 1,026.00 1,075.00 2.5M
2025-07-22 1,012.00 1,024.00 999.30 1,006.00 1.4M
2025-07-18 1,035.00 1,035.00 1,020.50 1,023.00 0.7M
2025-07-17 1,012.00 1,024.50 1,009.50 1,021.50 0.7M
2025-07-16 1,019.00 1,024.50 1,013.50 1,020.00 1.0M
2025-07-15 1,023.50 1,023.50 1,004.00 1,011.00 0.8M
2025-07-14 1,026.00 1,030.50 1,013.00 1,021.00 1.1M
2025-07-11 1,034.00 1,034.00 1,014.00 1,031.00 1.5M
2025-07-10 1,022.00 1,022.00 1,007.00 1,008.50 1.3M
2025-07-09 1,008.50 1,029.50 1,004.50 1,029.50 1.4M
2025-07-08 988.20 997.40 985.20 995.00 1.8M
2025-07-07 1,009.00 1,009.00 987.80 987.80 1.2M
2025-07-04 1,031.00 1,033.50 1,007.00 1,015.50 1.2M
2025-07-03 1,008.50 1,024.50 1,008.50 1,019.50 2.2M
2025-07-02 1,019.00 1,025.50 1,013.00 1,017.00 1.3M
2025-07-01 1,037.00 1,044.00 1,017.00 1,020.50 1.6M
2025-06-30 1,043.50 1,048.00 1,038.50 1,042.50 1.9M
2025-06-27 1,025.00 1,042.00 1,022.00 1,034.50 2.0M
2025-06-26 992.00 1,013.50 987.00 1,012.00 1.3M
2025-06-25 990.00 993.80 981.40 992.80 1.7M
2025-06-24 1,003.00 1,017.50 993.20 998.10 1.2M
2025-06-23 995.00 999.50 986.20 994.40 1.2M
2025-06-20 997.60 1,009.50 996.10 999.80 4.7M
2025-06-19 1,006.00 1,010.00 996.30 998.50 1.5M
2025-06-18 985.00 1,007.50 985.00 1,007.50 1.4M
2025-06-17 977.90 990.20 975.10 989.90 1.4M
2025-06-16 982.60 988.90 978.50 988.90 1.7M
2025-06-13 1,008.00 1,008.50 981.00 982.60 2.6M
2025-06-12 1,007.00 1,009.50 1,000.50 1,004.50 1.1M
2025-06-11 1,022.50 1,022.50 1,010.00 1,013.50 1.3M
2025-06-10 1,018.50 1,020.00 1,005.50 1,016.00 1.4M
2025-06-09 1,009.00 1,015.00 1,005.00 1,008.50 1.2M
2025-06-06 1,005.00 1,013.50 1,001.00 1,008.50 0.9M
2025-06-05 1,014.00 1,022.50 1,010.50 1,013.50 1.2M
2025-06-04 1,014.00 1,038.00 1,011.00 1,027.50 1.9M
2025-06-03 1,011.00 1,015.50 998.50 1,005.50 1.1M
2025-06-02 1,005.00 1,022.00 1,003.00 1,018.50 1.4M
2025-05-30 1,006.00 1,014.00 1,001.50 1,010.50 1.4M
2025-05-29 1,001.00 1,015.00 999.90 1,013.00 3.3M
2025-05-28 1,012.50 1,015.00 999.30 1,001.50 1.3M
2025-05-27 1,020.50 1,021.00 997.50 1,002.00 1.3M
2025-05-26 1,022.00 1,025.00 1,011.50 1,012.00 1.1M
2025-05-23 1,025.50 1,039.00 1,021.00 1,029.50 1.6M
2025-05-22 1,015.50 1,032.00 1,011.00 1,012.00 2.1M
2025-05-21 1,005.00 1,019.50 998.40 1,000.50 1.8M
2025-05-20 979.50 989.50 979.00 985.90 1.7M
2025-05-19 989.50 995.20 979.00 980.10 1.9M
2025-05-16 1,000.00 1,006.50 992.80 997.30 1.6M
2025-05-15 1,017.50 1,020.00 1,001.50 1,006.00 1.2M
2025-05-14 1,062.00 1,071.50 1,028.00 1,034.50 1.5M
2025-05-13 1,035.50 1,078.00 1,031.00 1,070.00 3.3M
2025-05-12 1,020.00 1,026.00 986.40 1,005.50 2.5M
2025-05-09 1,088.00 1,089.50 1,005.00 1,005.00 5.0M
2025-05-08 1,035.00 1,043.00 1,025.00 1,034.00 1.6M
2025-05-07 1,056.00 1,064.00 1,046.50 1,046.50 1.5M
2025-05-02 1,060.00 1,071.00 1,057.00 1,064.00 1.5M
2025-05-01 1,040.00 1,056.00 1,031.00 1,055.00 1.5M
2025-04-30 1,036.00 1,043.00 1,032.00 1,040.00 1.3M
2025-04-28 1,040.00 1,056.50 1,037.00 1,040.00 1.1M
2025-04-25 1,042.00 1,063.50 1,032.50 1,059.50 1.6M
2025-04-24 1,028.00 1,039.00 1,025.00 1,031.00 1.4M
2025-04-23 1,025.00 1,025.00 1,006.50 1,014.00 1.5M
2025-04-22 989.80 993.30 981.70 988.50 1.2M
2025-04-21 1,022.50 1,023.00 991.60 994.00 1.0M
2025-04-18 1,020.50 1,031.50 1,013.00 1,025.00 1.1M
2025-04-17 1,006.50 1,029.00 1,003.50 1,029.00 1.0M
2025-04-16 1,023.00 1,024.00 1,008.00 1,013.00 0.8M
2025-04-15 1,025.00 1,026.00 1,013.00 1,020.50 1.3M
2025-04-14 1,035.00 1,035.00 1,010.50 1,025.00 2.1M
2025-04-11 976.30 1,037.50 976.00 1,036.50 3.3M
2025-04-10 1,062.50 1,062.50 1,015.50 1,040.00 2.6M
2025-04-09 962.00 976.40 941.40 946.70 2.0M
2025-04-08 996.80 1,028.50 985.60 1,007.00 2.2M
2025-04-07 960.00 1,000.00 934.00 959.20 3.2M
2025-04-04 1,071.50 1,084.50 1,031.00 1,041.00 2.0M
2025-04-03 1,102.50 1,126.50 1,087.50 1,096.00 2.3M
2025-04-02 1,151.50 1,154.50 1,140.50 1,151.50 1.5M
2025-04-01 1,170.50 1,181.00 1,148.00 1,151.50 1.7M
2025-03-31 1,159.50 1,173.00 1,143.00 1,156.50 3.1M
2025-03-28 1,200.50 1,206.50 1,194.50 1,205.00 2.4M
2025-03-27 1,221.00 1,234.00 1,203.00 1,228.50 1.9M
2025-03-26 1,209.50 1,230.00 1,206.00 1,221.00 1.4M
2025-03-25 1,219.00 1,219.00 1,197.00 1,203.50 1.7M
2025-03-24 1,240.50 1,240.50 1,219.50 1,220.00 1.5M
2025-03-21 1,249.00 1,253.50 1,235.50 1,240.50 3.2M
2025-03-19 1,222.50 1,259.00 1,222.50 1,228.50 2.3M
2025-03-18 1,230.00 1,230.00 1,211.50 1,212.50 1.9M
2025-03-17 1,185.00 1,221.50 1,182.00 1,221.50 2.4M
2025-03-14 1,147.50 1,177.00 1,147.50 1,165.00 2.6M
2025-03-13 1,168.00 1,175.50 1,158.50 1,162.50 1.8M
2025-03-12 1,180.00 1,186.00 1,164.00 1,168.00 2.0M
2025-03-11 1,156.00 1,184.00 1,145.50 1,181.50 2.9M
2025-03-10 1,143.00 1,171.00 1,135.50 1,165.00 2.1M
2025-03-07 1,137.00 1,159.50 1,130.00 1,143.00 2.2M
2025-03-06 1,118.50 1,144.00 1,116.00 1,137.00 1.6M
2025-03-05 1,101.50 1,109.50 1,094.50 1,105.50 1.3M
2025-03-04 1,124.50 1,135.00 1,098.00 1,102.00 1.5M
2025-03-03 1,111.50 1,115.00 1,095.50 1,114.00 1.2M
2025-02-28 1,115.00 1,121.50 1,087.50 1,103.50 2.1M
2025-02-27 1,113.50 1,128.00 1,111.50 1,122.50 1.6M
2025-02-26 1,089.00 1,118.00 1,088.50 1,113.50 2.2M
2025-02-25 1,079.50 1,088.00 1,073.50 1,087.50 1.5M
2025-02-21 1,081.00 1,096.00 1,077.00 1,089.00 1.6M
2025-02-20 1,062.50 1,073.50 1,058.00 1,073.50 1.7M
2025-02-19 1,071.00 1,094.50 1,066.00 1,078.50 1.5M
2025-02-18 1,077.50 1,086.00 1,062.50 1,073.50 1.6M
2025-02-17 1,109.00 1,110.50 1,096.50 1,097.50 1.5M
2025-02-14 1,126.50 1,128.50 1,106.00 1,110.00 2.1M
2025-02-13 1,099.50 1,142.50 1,093.50 1,134.00 1.8M
2025-02-12 1,100.50 1,107.50 1,089.00 1,090.00 1.7M
2025-02-10 1,113.00 1,115.50 1,098.50 1,102.50 1.1M
2025-02-07 1,133.00 1,149.50 1,125.50 1,131.00 1.8M
2025-02-06 1,154.00 1,202.00 1,122.00 1,132.50 4.6M
2025-02-05 1,100.50 1,114.50 1,095.50 1,098.00 2.3M
2025-02-04 1,099.00 1,102.50 1,078.50 1,088.00 1.4M
2025-02-03 1,082.50 1,084.50 1,065.00 1,072.00 1.6M
2025-01-31 1,093.00 1,105.50 1,091.50 1,102.00 1.0M
2025-01-30 1,090.50 1,103.00 1,090.50 1,099.00 1.8M
2025-01-29 1,087.00 1,104.00 1,085.00 1,096.00 1.1M
2025-01-28 1,078.50 1,097.00 1,076.50 1,089.00 1.4M
2025-01-27 1,089.50 1,090.00 1,079.50 1,081.00 1.5M
2025-01-24 1,065.50 1,085.50 1,062.50 1,072.00 1.0M
2025-01-23 1,052.50 1,059.00 1,048.50 1,055.50 1.1M
2025-01-22 1,064.50 1,068.00 1,058.50 1,062.50 0.9M
2025-01-21 1,060.00 1,069.00 1,056.50 1,061.50 1.0M
2025-01-20 1,050.00 1,057.00 1,040.00 1,054.00 1.1M
2025-01-17 1,052.00 1,062.00 1,050.50 1,055.50 1.0M
2025-01-16 1,066.50 1,070.50 1,054.00 1,054.00 1.4M
2025-01-15 1,067.00 1,070.50 1,051.00 1,057.00 1.2M
2025-01-14 1,064.00 1,073.50 1,055.50 1,066.50 1.4M
2025-01-10 1,085.50 1,096.00 1,066.50 1,066.50 1.8M
2025-01-09 1,087.50 1,089.50 1,074.00 1,079.00 1.2M
2025-01-08 1,096.50 1,104.50 1,083.00 1,100.00 1.2M
2025-01-07 1,095.00 1,113.50 1,087.50 1,104.00 1.4M
2025-01-06 1,113.50 1,123.00 1,082.00 1,086.50 1.6M