Zett Corp

8135
🏛️ 日本 →
517.00
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
09:00 511.00 523.00 511.00 521.00 16.2K
09:05 521.00 521.00 517.00 518.00 2.3K
09:10 517.00 517.00 517.00 517.00 0.3K
09:25 518.00 518.00 517.00 517.00 3.4K
09:30 517.00 517.00 517.00 517.00 0.6K
09:35 516.00 519.00 515.00 517.00 5.6K
09:40 517.00 517.00 517.00 517.00 0.3K
09:45 517.00 517.00 517.00 517.00 0.2K
09:50 517.00 517.00 515.00 515.00 0.2K
10:00 516.00 516.00 516.00 516.00 0.2K
10:10 515.00 515.00 515.00 515.00 0.2K
10:15 514.00 514.00 513.00 513.00 1.1K
10:20 516.00 517.00 516.00 516.00 0.7K
11:00 516.00 516.00 516.00 516.00 0.1K
11:05 517.00 517.00 517.00 517.00 0.1K
11:25 516.00 516.00 516.00 516.00 2.3K
12:30 517.00 517.00 516.00 516.00 0.2K
12:35 517.00 517.00 517.00 517.00 0.4K
12:40 518.00 520.00 518.00 519.00 7.6K
12:50 522.00 522.00 519.00 519.00 1.7K
12:55 518.00 519.00 518.00 519.00 0.5K
13:00 518.00 518.00 518.00 518.00 0.2K
13:05 514.00 517.00 514.00 517.00 3.1K
13:20 517.00 517.00 517.00 517.00 1.2K
13:25 517.00 517.00 517.00 517.00 0.1K
13:30 517.00 517.00 517.00 517.00 0.7K
13:50 518.00 518.00 518.00 518.00 2.0K
14:05 517.00 517.00 517.00 517.00 0.2K
14:30 517.00 517.00 517.00 517.00 0.1K
14:35 518.00 519.00 518.00 519.00 0.8K
14:50 519.00 520.00 519.00 520.00 0.2K
14:55 520.00 520.00 520.00 520.00 0.1K
15:10 518.00 518.00 517.00 517.00 1.1K
15:20 517.00 517.00 517.00 517.00 1.4K
15:30 517.00 517.00 517.00 517.00 3.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 511.00 523.00 511.00 517.00 0.1M
2025-09-25 509.00 526.00 504.00 507.00 0.1M
2025-09-24 502.00 513.00 500.00 506.00 0.1M
2025-09-22 495.00 502.00 476.00 502.00 0.2M
2025-09-19 480.00 494.00 476.00 491.00 0.1M
2025-09-18 467.00 480.00 463.00 475.00 0.0M
2025-09-17 472.00 472.00 463.00 466.00 0.0M
2025-09-16 453.00 470.00 453.00 466.00 0.1M
2025-09-12 449.00 459.00 449.00 455.00 0.0M
2025-09-11 461.00 461.00 448.00 448.00 0.1M
2025-09-10 452.00 466.00 449.00 458.00 0.0M
2025-09-09 453.00 458.00 450.00 451.00 0.0M
2025-09-08 449.00 455.00 448.00 455.00 0.0M
2025-09-05 449.00 449.00 445.00 448.00 0.0M
2025-09-04 445.00 449.00 442.00 449.00 0.0M
2025-09-03 446.00 448.00 441.00 445.00 0.0M
2025-09-02 442.00 449.00 440.00 448.00 0.0M
2025-09-01 439.00 443.00 429.00 443.00 0.1M
2025-08-29 438.00 439.00 437.00 439.00 0.0M
2025-08-28 437.00 439.00 437.00 437.00 0.0M
2025-08-27 440.00 441.00 437.00 440.00 0.0M
2025-08-26 441.00 442.00 438.00 442.00 0.0M
2025-08-25 444.00 444.00 435.00 439.00 0.0M
2025-08-22 435.00 444.00 435.00 444.00 0.0M
2025-08-21 439.00 440.00 433.00 435.00 0.1M
2025-08-20 439.00 441.00 437.00 437.00 0.0M
2025-08-19 438.00 442.00 436.00 439.00 0.0M
2025-08-18 435.00 438.00 433.00 436.00 0.0M
2025-08-15 440.00 440.00 432.00 433.00 0.0M
2025-08-14 436.00 437.00 431.00 437.00 0.0M
2025-08-13 443.00 445.00 430.00 434.00 0.1M
2025-08-12 430.00 449.00 430.00 444.00 0.2M
2025-08-08 447.00 456.00 445.00 452.00 0.1M
2025-08-07 447.00 448.00 445.00 446.00 0.0M
2025-08-06 447.00 447.00 445.00 446.00 0.0M
2025-08-05 448.00 448.00 445.00 447.00 0.0M
2025-08-04 445.00 447.00 445.00 447.00 0.0M
2025-08-01 445.00 447.00 443.00 447.00 0.0M
2025-07-31 444.00 446.00 444.00 446.00 0.0M
2025-07-30 444.00 446.00 442.00 446.00 0.0M
2025-07-29 445.00 447.00 444.00 444.00 0.0M
2025-07-28 446.00 446.00 444.00 445.00 0.0M
2025-07-25 449.00 449.00 444.00 446.00 0.0M
2025-07-24 445.00 448.00 440.00 446.00 0.1M
2025-07-23 439.00 443.00 438.00 442.00 0.0M
2025-07-22 428.00 440.00 428.00 436.00 0.1M
2025-07-18 427.00 428.00 423.00 428.00 0.0M
2025-07-17 429.00 430.00 425.00 426.00 0.0M
2025-07-16 426.00 432.00 425.00 429.00 0.0M
2025-07-15 440.00 440.00 425.00 432.00 0.1M
2025-07-14 422.00 432.00 420.00 431.00 0.1M
2025-07-11 421.00 423.00 420.00 420.00 0.0M
2025-07-10 424.00 425.00 420.00 420.00 0.0M
2025-07-09 410.00 421.00 409.00 420.00 0.1M
2025-07-08 410.00 412.00 408.00 409.00 0.0M
2025-07-07 415.00 415.00 409.00 412.00 0.0M
2025-07-04 413.00 415.00 411.00 411.00 0.0M
2025-07-03 411.00 413.00 409.00 412.00 0.0M
2025-07-02 414.00 418.00 411.00 412.00 0.0M
2025-07-01 416.00 418.00 411.00 413.00 0.0M
2025-06-30 416.00 418.00 412.00 415.00 0.0M
2025-06-27 420.00 420.00 412.00 416.00 0.0M
2025-06-26 414.00 417.00 412.00 413.00 0.0M
2025-06-25 417.00 418.00 413.00 414.00 0.0M
2025-06-24 412.00 420.00 412.00 415.00 0.0M
2025-06-23 417.00 420.00 411.00 411.00 0.0M
2025-06-20 421.00 421.00 418.00 418.00 0.0M
2025-06-19 423.00 423.00 420.00 422.00 0.0M
2025-06-18 423.00 425.00 421.00 422.00 0.0M
2025-06-17 423.00 423.00 420.00 422.00 0.0M
2025-06-16 420.00 423.00 417.00 421.00 0.0M
2025-06-13 421.00 422.00 414.00 419.00 0.0M
2025-06-12 424.00 425.00 421.00 425.00 0.0M
2025-06-11 426.00 426.00 418.00 421.00 0.1M
2025-06-10 431.00 431.00 425.00 425.00 0.0M
2025-06-09 427.00 432.00 425.00 425.00 0.0M
2025-06-06 428.00 429.00 421.00 423.00 0.0M
2025-06-05 429.00 431.00 426.00 426.00 0.0M
2025-06-04 426.00 429.00 425.00 428.00 0.0M
2025-06-03 425.00 430.00 423.00 426.00 0.0M
2025-06-02 433.00 433.00 425.00 425.00 0.0M
2025-05-30 430.00 435.00 429.00 435.00 0.0M
2025-05-29 428.00 435.00 428.00 432.00 0.0M
2025-05-28 423.00 433.00 422.00 426.00 0.1M
2025-05-27 420.00 423.00 415.00 420.00 0.0M
2025-05-26 420.00 424.00 416.00 417.00 0.0M
2025-05-23 413.00 420.00 411.00 420.00 0.0M
2025-05-22 413.00 417.00 409.00 412.00 0.0M
2025-05-21 425.00 425.00 413.00 413.00 0.0M
2025-05-20 412.00 424.00 412.00 418.00 0.1M
2025-05-19 404.00 410.00 400.00 410.00 0.0M
2025-05-16 396.00 412.00 391.00 402.00 0.1M
2025-05-15 396.00 400.00 390.00 395.00 0.0M
2025-05-14 391.00 396.00 388.00 396.00 0.0M
2025-05-13 401.00 402.00 385.00 389.00 0.1M
2025-05-12 398.00 404.00 394.00 399.00 0.1M
2025-05-09 404.00 407.00 397.00 398.00 0.0M
2025-05-08 406.00 407.00 388.00 398.00 0.1M
2025-05-07 406.00 406.00 402.00 405.00 0.0M
2025-05-02 406.00 407.00 401.00 405.00 0.0M
2025-05-01 411.00 421.00 399.00 407.00 0.1M
2025-04-30 407.00 415.00 407.00 407.00 0.0M
2025-04-28 407.00 414.00 404.00 407.00 0.0M
2025-04-25 408.00 408.00 403.00 407.00 0.0M
2025-04-24 407.00 407.00 404.00 404.00 0.0M
2025-04-23 409.00 409.00 402.00 402.00 0.0M
2025-04-22 407.00 408.00 406.00 408.00 0.0M
2025-04-21 408.00 411.00 406.00 407.00 0.0M
2025-04-18 400.00 410.00 400.00 402.00 0.0M
2025-04-17 397.00 404.00 397.00 400.00 0.0M
2025-04-16 405.00 407.00 393.00 395.00 0.1M
2025-04-15 410.00 410.00 401.00 406.00 0.0M
2025-04-14 411.00 412.00 400.00 404.00 0.1M
2025-04-11 399.00 401.00 395.00 398.00 0.0M
2025-04-10 419.00 419.00 398.00 402.00 0.0M
2025-04-09 389.00 400.00 382.00 395.00 0.1M
2025-04-08 389.00 401.00 382.00 389.00 0.1M
2025-04-07 370.00 382.00 356.00 373.00 0.1M
2025-04-04 410.00 410.00 386.00 393.00 0.1M
2025-04-03 395.00 416.00 391.00 411.00 0.1M
2025-04-02 417.00 417.00 399.00 401.00 0.1M
2025-04-01 415.00 420.00 404.00 417.00 0.1M
2025-03-31 429.00 429.00 412.00 415.00 0.0M
2025-03-28 437.00 438.00 422.00 432.00 0.1M
2025-03-27 456.00 456.00 448.00 449.00 0.0M
2025-03-26 465.00 465.00 456.00 457.00 0.0M
2025-03-25 469.00 475.00 458.00 461.00 0.1M
2025-03-24 456.00 463.00 451.00 461.00 0.0M
2025-03-21 440.00 451.00 440.00 450.00 0.0M
2025-03-19 446.00 449.00 437.00 440.00 0.1M
2025-03-18 459.00 459.00 446.00 448.00 0.0M
2025-03-17 466.00 467.00 453.00 458.00 0.1M
2025-03-14 459.00 466.00 456.00 466.00 0.0M
2025-03-13 457.00 459.00 454.00 456.00 0.0M
2025-03-12 453.00 459.00 452.00 454.00 0.0M
2025-03-11 459.00 459.00 446.00 454.00 0.0M
2025-03-10 451.00 474.00 450.00 459.00 0.1M
2025-03-07 445.00 455.00 441.00 446.00 0.0M
2025-03-06 448.00 458.00 443.00 453.00 0.1M
2025-03-05 456.00 465.00 435.00 453.00 0.1M
2025-03-04 469.00 469.00 455.00 464.00 0.0M
2025-03-03 488.00 490.00 464.00 472.00 0.1M
2025-02-28 485.00 492.00 462.00 483.00 0.1M
2025-02-27 470.00 494.00 468.00 492.00 0.1M
2025-02-26 469.00 476.00 454.00 465.00 0.1M
2025-02-25 444.00 458.00 429.00 458.00 0.1M
2025-02-21 439.00 448.00 425.00 430.00 0.1M
2025-02-20 435.00 442.00 432.00 438.00 0.0M
2025-02-19 435.00 435.00 427.00 427.00 0.0M
2025-02-18 424.00 433.00 422.00 427.00 0.0M
2025-02-17 427.00 427.00 418.00 420.00 0.0M
2025-02-14 411.00 436.00 406.00 424.00 0.1M
2025-02-13 436.00 437.00 422.00 424.00 0.1M
2025-02-12 423.00 440.00 421.00 437.00 0.1M
2025-02-10 415.00 421.00 415.00 416.00 0.0M
2025-02-07 413.00 417.00 410.00 414.00 0.0M
2025-02-06 409.00 413.00 408.00 413.00 0.0M
2025-02-05 413.00 413.00 408.00 409.00 0.0M
2025-02-04 406.00 413.00 406.00 412.00 0.0M
2025-02-03 413.00 417.00 403.00 406.00 0.0M
2025-01-31 418.00 418.00 411.00 411.00 0.0M
2025-01-30 415.00 420.00 411.00 418.00 0.0M
2025-01-29 407.00 418.00 407.00 415.00 0.1M
2025-01-28 405.00 410.00 399.00 410.00 0.0M
2025-01-27 414.00 414.00 393.00 401.00 0.0M
2025-01-24 403.00 420.00 401.00 413.00 0.0M
2025-01-23 401.00 405.00 396.00 403.00 0.0M
2025-01-22 394.00 404.00 394.00 397.00 0.0M
2025-01-21 400.00 400.00 388.00 394.00 0.0M
2025-01-20 400.00 404.00 388.00 400.00 0.1M
2025-01-17 417.00 417.00 400.00 400.00 0.1M
2025-01-16 400.00 420.00 398.00 418.00 0.2M
2025-01-15 399.00 399.00 393.00 399.00 0.1M
2025-01-14 385.00 397.00 382.00 395.00 0.1M
2025-01-10 378.00 384.00 378.00 381.00 0.0M
2025-01-09 383.00 384.00 378.00 378.00 0.0M
2025-01-08 373.00 381.00 370.00 381.00 0.1M
2025-01-07 374.00 374.00 366.00 369.00 0.0M
2025-01-06 370.00 377.00 365.00 372.00 0.1M