YRGLM Inc

3690
🏛️ 日本 →
631.00
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
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
2023-12-29 635.00 637.00 630.00 637.00 0.0M
2023-12-28 614.00 635.00 614.00 635.00 0.0M
2023-12-27 620.00 621.00 615.00 618.00 0.0M
2023-12-26 614.00 620.00 614.00 617.00 0.0M
2023-12-25 634.00 634.00 616.00 617.00 0.0M
2023-12-22 638.00 639.00 632.00 637.00 0.0M
2023-12-21 640.00 643.00 638.00 641.00 0.0M
2023-12-20 637.00 643.00 635.00 635.00 0.0M
2023-12-19 646.00 646.00 637.00 638.00 0.0M
2023-12-18 647.00 647.00 635.00 644.00 0.0M
2023-12-15 624.00 649.00 624.00 649.00 0.0M
2023-12-14 643.00 648.00 620.00 625.00 0.0M
2023-12-13 642.00 653.00 639.00 649.00 0.0M
2023-12-12 658.00 659.00 641.00 641.00 0.0M
2023-12-11 674.00 710.00 644.00 648.00 0.1M
2023-12-08 675.00 683.00 670.00 678.00 0.0M
2023-12-07 672.00 683.00 672.00 679.00 0.0M
2023-12-06 670.00 685.00 670.00 672.00 0.0M
2023-12-05 679.00 684.00 670.00 670.00 0.0M
2023-12-04 696.00 696.00 678.00 678.00 0.0M
2023-12-01 668.00 697.00 668.00 697.00 0.0M
2023-11-30 680.00 681.00 665.00 667.00 0.0M
2023-11-29 692.00 702.00 680.00 684.00 0.0M
2023-11-28 685.00 696.00 683.00 696.00 0.0M
2023-11-27 677.00 688.00 672.00 685.00 0.0M
2023-11-24 664.00 675.00 664.00 670.00 0.0M
2023-11-22 648.00 661.00 648.00 660.00 0.0M
2023-11-21 654.00 654.00 647.00 652.00 0.0M
2023-11-20 659.00 669.00 640.00 655.00 0.0M
2023-11-17 637.00 657.00 637.00 657.00 0.0M
2023-11-16 635.00 650.00 631.00 644.00 0.0M
2023-11-15 626.00 633.00 618.00 630.00 0.0M
2023-11-14 631.00 634.00 621.00 626.00 0.0M
2023-11-13 621.00 638.00 621.00 630.00 0.0M
2023-11-10 629.00 629.00 613.00 616.00 0.1M
2023-11-09 631.00 631.00 612.00 619.00 0.1M
2023-11-08 612.00 633.00 595.00 633.00 0.3M
2023-11-07 617.00 617.00 593.00 599.00 0.9M
2023-11-06 493.00 517.00 491.00 517.00 0.0M
2023-11-02 485.00 487.00 480.00 486.00 0.0M
2023-11-01 490.00 493.00 475.00 483.00 0.0M
2023-10-31 488.00 494.00 485.00 485.00 0.0M
2023-10-30 485.00 490.00 479.00 487.00 0.0M
2023-10-27 479.00 485.00 476.00 482.00 0.0M
2023-10-26 492.00 492.00 476.00 482.00 0.0M
2023-10-25 486.00 494.00 484.00 485.00 0.0M
2023-10-24 473.00 485.00 469.00 485.00 0.0M
2023-10-23 492.00 492.00 471.00 471.00 0.0M
2023-10-20 488.00 488.00 480.00 482.00 0.0M
2023-10-19 488.00 490.00 487.00 487.00 0.0M
2023-10-18 493.00 494.00 481.00 490.00 0.0M
2023-10-17 506.00 510.00 492.00 493.00 0.0M
2023-10-16 515.00 517.00 505.00 505.00 0.0M
2023-10-13 542.00 542.00 507.00 513.00 0.0M
2023-10-12 538.00 545.00 532.00 543.00 0.0M
2023-10-11 536.00 542.00 535.00 536.00 0.0M
2023-10-10 545.00 545.00 537.00 537.00 0.0M
2023-10-06 533.00 538.00 533.00 535.00 0.0M
2023-10-05 540.00 540.00 530.00 531.00 0.0M
2023-10-04 543.00 558.00 525.00 525.00 0.0M
2023-10-03 568.00 570.00 563.00 563.00 0.0M
2023-10-02 577.00 579.00 570.00 572.00 0.0M
2023-09-29 570.00 579.00 568.00 569.00 0.0M
2023-09-28 575.00 579.00 568.00 570.00 0.0M
2023-09-27 565.00 583.00 565.00 580.00 0.0M
2023-09-26 568.00 572.00 564.00 567.00 0.0M
2023-09-25 566.00 568.00 565.00 568.00 0.0M
2023-09-22 570.00 572.00 566.00 569.00 0.0M
2023-09-21 566.00 571.00 566.00 570.00 0.0M
2023-09-20 567.00 574.00 567.00 568.00 0.0M
2023-09-19 572.00 572.00 565.00 570.00 0.0M
2023-09-15 567.00 572.00 567.00 569.00 0.0M
2023-09-14 565.00 568.00 565.00 566.00 0.0M
2023-09-13 567.00 573.00 565.00 565.00 0.0M
2023-09-12 572.00 573.00 565.00 568.00 0.0M
2023-09-11 574.00 574.00 569.00 572.00 0.0M
2023-09-08 579.00 579.00 570.00 574.00 0.0M
2023-09-07 572.00 579.00 571.00 578.00 0.0M
2023-09-06 573.00 574.00 571.00 574.00 0.0M
2023-09-05 575.00 582.00 571.00 571.00 0.0M
2023-09-04 570.00 576.00 567.00 575.00 0.0M
2023-09-01 575.00 575.00 566.00 566.00 0.0M
2023-08-31 573.00 573.00 570.00 573.00 0.0M
2023-08-30 571.00 575.00 570.00 572.00 0.0M
2023-08-29 568.00 570.00 566.00 569.00 0.0M
2023-08-28 566.00 572.00 565.00 566.00 0.0M
2023-08-25 565.00 568.00 561.00 561.00 0.0M
2023-08-24 560.00 566.00 560.00 565.00 0.0M
2023-08-23 561.00 561.00 553.00 559.00 0.0M
2023-08-22 562.00 562.00 557.00 559.00 0.0M
2023-08-21 565.00 567.00 560.00 560.00 0.0M
2023-08-18 568.00 572.00 560.00 568.00 0.0M
2023-08-17 554.00 569.00 549.00 568.00 0.0M
2023-08-16 553.00 556.00 552.00 553.00 0.0M
2023-08-15 563.00 566.00 552.00 556.00 0.0M
2023-08-14 563.00 569.00 563.00 563.00 0.0M
2023-08-10 566.00 566.00 559.00 560.00 0.0M
2023-08-09 564.00 567.00 556.00 567.00 0.0M
2023-08-08 569.00 575.00 563.00 564.00 0.0M
2023-08-07 572.00 581.00 570.00 580.00 0.0M
2023-08-04 583.00 590.00 579.00 584.00 0.0M
2023-08-03 588.00 591.00 582.00 582.00 0.0M
2023-08-02 597.00 597.00 587.00 588.00 0.0M
2023-08-01 587.00 592.00 587.00 592.00 0.0M
2023-07-31 591.00 591.00 586.00 586.00 0.0M
2023-07-28 589.00 592.00 584.00 592.00 0.0M
2023-07-27 590.00 592.00 586.00 589.00 0.0M
2023-07-26 595.00 596.00 590.00 590.00 0.0M
2023-07-25 593.00 596.00 591.00 593.00 0.0M
2023-07-24 595.00 595.00 591.00 593.00 0.0M
2023-07-21 587.00 593.00 583.00 591.00 0.0M
2023-07-20 582.00 588.00 581.00 587.00 0.0M
2023-07-19 584.00 584.00 580.00 584.00 0.0M
2023-07-18 590.00 590.00 585.00 585.00 0.0M
2023-07-14 595.00 595.00 589.00 590.00 0.0M
2023-07-13 587.00 589.00 586.00 589.00 0.0M
2023-07-12 591.00 594.00 588.00 588.00 0.0M
2023-07-11 593.00 596.00 591.00 593.00 0.0M
2023-07-10 592.00 593.00 586.00 589.00 0.0M
2023-07-07 588.00 589.00 580.00 589.00 0.0M
2023-07-06 591.00 591.00 585.00 588.00 0.0M
2023-07-05 589.00 591.00 588.00 588.00 0.0M
2023-07-04 590.00 593.00 585.00 589.00 0.0M
2023-07-03 588.00 590.00 583.00 588.00 0.0M
2023-06-30 581.00 582.00 570.00 578.00 0.0M
2023-06-29 585.00 586.00 581.00 581.00 0.0M
2023-06-28 588.00 588.00 583.00 584.00 0.0M
2023-06-27 592.00 592.00 586.00 586.00 0.0M
2023-06-26 594.00 597.00 592.00 592.00 0.0M
2023-06-23 598.00 604.00 589.00 593.00 0.0M
2023-06-22 595.00 610.00 592.00 600.00 0.0M
2023-06-21 591.00 604.00 591.00 595.00 0.0M
2023-06-20 595.00 595.00 591.00 594.00 0.0M
2023-06-19 600.00 600.00 592.00 594.00 0.0M
2023-06-16 594.00 598.00 594.00 594.00 0.0M
2023-06-15 596.00 600.00 594.00 598.00 0.0M
2023-06-14 602.00 602.00 593.00 596.00 0.0M
2023-06-13 591.00 605.00 589.00 595.00 0.0M
2023-06-12 594.00 599.00 589.00 591.00 0.0M
2023-06-09 598.00 601.00 590.00 597.00 0.0M
2023-06-08 585.00 600.00 585.00 593.00 0.0M
2023-06-07 585.00 586.00 581.00 584.00 0.0M
2023-06-06 582.00 586.00 580.00 583.00 0.0M
2023-06-05 583.00 583.00 577.00 580.00 0.0M
2023-06-02 578.00 583.00 571.00 579.00 0.0M
2023-06-01 585.00 585.00 579.00 579.00 0.0M
2023-05-31 584.00 587.00 580.00 585.00 0.0M
2023-05-30 587.00 587.00 578.00 584.00 0.0M
2023-05-29 582.00 586.00 582.00 582.00 0.0M
2023-05-26 589.00 589.00 581.00 582.00 0.0M
2023-05-25 601.00 601.00 590.00 591.00 0.0M
2023-05-24 592.00 600.00 592.00 596.00 0.0M
2023-05-23 599.00 605.00 592.00 593.00 0.0M
2023-05-22 606.00 606.00 598.00 599.00 0.0M
2023-05-19 597.00 615.00 596.00 606.00 0.1M
2023-05-18 604.00 610.00 594.00 595.00 0.1M
2023-05-17 615.00 619.00 605.00 605.00 0.1M
2023-05-16 609.00 658.00 602.00 615.00 0.3M
2023-05-15 606.00 616.00 606.00 609.00 0.0M
2023-05-12 609.00 615.00 605.00 606.00 0.0M
2023-05-11 639.00 645.00 604.00 609.00 0.1M
2023-05-10 623.00 643.00 619.00 642.00 0.1M
2023-05-09 623.00 663.00 617.00 630.00 0.4M
2023-05-08 639.00 725.00 633.00 708.00 1.2M
2023-05-02 620.00 628.00 617.00 625.00 0.0M
2023-05-01 634.00 635.00 626.00 629.00 0.0M
2023-04-28 646.00 646.00 630.00 633.00 0.0M
2023-04-27 632.00 638.00 626.00 638.00 0.0M
2023-04-26 627.00 632.00 625.00 632.00 0.0M
2023-04-25 630.00 633.00 625.00 626.00 0.0M
2023-04-24 641.00 641.00 634.00 634.00 0.0M
2023-04-21 637.00 643.00 636.00 643.00 0.0M
2023-04-20 640.00 644.00 640.00 643.00 0.0M
2023-04-19 640.00 649.00 638.00 643.00 0.0M
2023-04-18 641.00 644.00 628.00 640.00 0.0M
2023-04-17 640.00 640.00 621.00 640.00 0.0M
2023-04-14 637.00 643.00 636.00 640.00 0.0M
2023-04-13 631.00 636.00 628.00 630.00 0.0M
2023-04-12 635.00 635.00 628.00 631.00 0.0M
2023-04-11 645.00 645.00 634.00 640.00 0.0M
2023-04-10 643.00 645.00 626.00 645.00 0.0M
2023-04-07 617.00 628.00 617.00 626.00 0.0M
2023-04-06 630.00 632.00 616.00 619.00 0.0M
2023-04-05 643.00 643.00 630.00 630.00 0.0M
2023-04-04 646.00 646.00 639.00 642.00 0.0M
2023-04-03 631.00 640.00 626.00 640.00 0.0M
2023-03-31 618.00 626.00 618.00 623.00 0.0M
2023-03-30 619.00 625.00 615.00 617.00 0.0M
2023-03-29 626.00 626.00 619.00 619.00 0.0M
2023-03-28 628.00 628.00 620.00 626.00 0.0M
2023-03-27 625.00 625.00 618.00 618.00 0.0M
2023-03-24 627.00 627.00 622.00 624.00 0.0M
2023-03-23 627.00 629.00 621.00 625.00 0.0M
2023-03-22 630.00 632.00 621.00 628.00 0.0M
2023-03-20 640.00 640.00 622.00 630.00 0.0M
2023-03-17 629.00 635.00 629.00 630.00 0.0M
2023-03-16 629.00 640.00 622.00 627.00 0.0M
2023-03-15 628.00 638.00 627.00 633.00 0.0M
2023-03-14 636.00 637.00 628.00 628.00 0.1M
2023-03-13 644.00 644.00 636.00 640.00 0.0M
2023-03-10 655.00 656.00 646.00 646.00 0.0M
2023-03-09 660.00 660.00 646.00 660.00 0.0M
2023-03-08 658.00 660.00 654.00 660.00 0.0M
2023-03-07 649.00 653.00 647.00 648.00 0.0M
2023-03-06 654.00 654.00 643.00 649.00 0.0M
2023-03-03 646.00 654.00 644.00 654.00 0.0M
2023-03-02 651.00 657.00 648.00 650.00 0.0M
2023-03-01 651.00 668.00 649.00 657.00 0.0M
2023-02-28 642.00 656.00 642.00 656.00 0.0M
2023-02-27 646.00 647.00 644.00 647.00 0.0M
2023-02-24 644.00 656.00 641.00 646.00 0.0M
2023-02-22 654.00 654.00 635.00 647.00 0.0M
2023-02-21 660.00 660.00 654.00 654.00 0.0M
2023-02-20 660.00 663.00 660.00 660.00 0.0M
2023-02-17 654.00 655.00 647.00 655.00 0.0M
2023-02-16 650.00 660.00 647.00 654.00 0.0M
2023-02-15 653.00 662.00 646.00 646.00 0.0M
2023-02-14 650.00 658.00 645.00 647.00 0.0M
2023-02-13 645.00 657.00 641.00 643.00 0.0M
2023-02-10 678.00 678.00 650.00 654.00 0.0M
2023-02-09 671.00 671.00 664.00 669.00 0.0M
2023-02-08 660.00 669.00 658.00 669.00 0.0M
2023-02-07 650.00 662.00 649.00 655.00 0.0M
2023-02-06 700.00 700.00 653.00 656.00 0.0M
2023-02-03 671.00 698.00 661.00 698.00 0.0M
2023-02-02 666.00 691.00 658.00 670.00 0.0M
2023-02-01 638.00 666.00 638.00 654.00 0.0M
2023-01-31 631.00 635.00 627.00 635.00 0.0M
2023-01-30 640.00 649.00 625.00 631.00 0.0M
2023-01-27 638.00 639.00 630.00 639.00 0.0M
2023-01-26 630.00 636.00 628.00 630.00 0.0M
2023-01-25 621.00 629.00 621.00 629.00 0.0M
2023-01-24 627.00 627.00 621.00 621.00 0.0M
2023-01-23 621.00 624.00 619.00 624.00 0.0M
2023-01-20 615.00 621.00 615.00 620.00 0.0M
2023-01-19 618.00 620.00 615.00 620.00 0.0M
2023-01-18 621.00 625.00 613.00 625.00 0.0M
2023-01-17 620.00 623.00 620.00 623.00 0.0M
2023-01-16 620.00 621.00 620.00 621.00 0.0M
2023-01-13 627.00 636.00 621.00 627.00 0.0M
2023-01-12 631.00 632.00 627.00 627.00 0.0M
2023-01-11 626.00 639.00 626.00 636.00 0.0M
2023-01-10 649.00 649.00 631.00 635.00 0.0M
2023-01-06 626.00 635.00 625.00 632.00 0.0M
2023-01-05 639.00 645.00 624.00 626.00 0.0M
2023-01-04 638.00 645.00 633.00 633.00 0.0M