JinkoSolar

JKS
🏛️ ドイツ →
20.65
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 21.95 21.95 20.60 20.65 0.0M
2025-09-25 21.55 22.05 21.35 21.55 0.0M
2025-09-24 20.55 22.05 20.45 21.60 0.0M
2025-09-23 21.25 21.50 20.40 20.40 0.0M
2025-09-22 21.30 21.55 20.65 21.35 0.0M
2025-09-19 20.35 21.30 20.35 21.30 0.0M
2025-09-18 21.60 21.60 20.40 20.40 0.0M
2025-09-17 21.85 22.40 21.05 21.45 0.0M
2025-09-16 22.70 22.85 21.85 21.95 0.0M
2025-09-15 21.30 23.00 20.85 22.80 0.1M
2025-09-12 20.35 21.55 20.10 21.25 0.0M
2025-09-11 20.70 21.00 20.20 20.20 0.0M
2025-09-10 20.95 20.95 20.30 20.70 0.0M
2025-09-09 21.10 21.45 20.45 20.95 0.0M
2025-09-08 21.40 21.65 21.25 21.25 0.0M
2025-09-05 20.85 22.00 20.85 21.85 0.1M
2025-09-04 20.55 20.85 20.30 20.70 0.0M
2025-09-03 20.15 20.80 20.05 20.60 0.0M
2025-09-02 19.54 20.60 19.20 20.30 0.0M
2025-09-01 19.98 19.98 19.52 19.52 0.0M
2025-08-29 18.90 19.96 18.90 19.84 0.0M
2025-08-28 19.40 19.66 18.90 18.96 0.0M
2025-08-27 20.35 20.40 19.02 19.12 0.0M
2025-08-26 20.20 20.75 19.98 20.35 0.0M
2025-08-25 20.10 20.85 19.82 20.40 0.0M
2025-08-22 19.48 20.30 19.32 20.20 0.0M
2025-08-21 20.35 20.35 19.02 19.48 0.0M
2025-08-20 19.70 20.25 19.60 20.20 0.0M
2025-08-19 19.76 20.10 19.54 19.90 0.0M
2025-08-18 19.50 20.30 19.50 20.15 0.0M
2025-08-15 18.80 20.50 18.70 20.10 0.0M
2025-08-14 18.84 18.98 18.22 18.66 0.0M
2025-08-13 18.80 19.24 18.56 18.98 0.0M
2025-08-12 18.72 19.50 18.58 18.76 0.0M
2025-08-11 18.52 19.28 18.52 18.82 0.0M
2025-08-08 18.76 19.26 18.26 19.00 0.0M
2025-08-07 19.44 19.72 18.56 19.40 0.0M
2025-08-06 18.58 19.14 18.44 18.98 0.0M
2025-08-05 18.92 18.98 18.26 18.98 0.0M
2025-08-04 18.42 18.98 18.42 18.80 0.0M
2025-08-01 18.86 19.20 18.26 18.50 0.0M
2025-07-31 19.02 19.38 18.82 18.98 0.0M
2025-07-30 19.48 19.80 18.92 19.06 0.0M
2025-07-29 19.70 20.15 19.22 19.48 0.0M
2025-07-28 20.05 20.25 19.60 20.05 0.0M
2025-07-25 20.50 20.65 19.42 19.74 0.0M
2025-07-24 20.70 20.90 20.15 20.45 0.0M
2025-07-23 21.00 21.35 20.30 20.45 0.0M
2025-07-22 19.96 21.40 19.86 21.00 0.0M
2025-07-21 19.80 20.15 19.42 20.00 0.0M
2025-07-18 19.90 19.98 19.70 19.80 0.0M
2025-07-17 19.78 20.35 19.68 19.96 0.0M
2025-07-16 20.95 21.10 19.82 19.92 0.0M
2025-07-15 20.55 21.55 20.45 20.75 0.0M
2025-07-14 20.15 21.10 20.15 20.70 0.0M
2025-07-11 21.00 21.00 20.45 20.80 0.0M
2025-07-10 20.35 21.15 20.10 21.05 0.0M
2025-07-09 20.65 20.85 19.96 20.65 0.0M
2025-07-08 20.85 21.20 20.40 20.40 0.0M
2025-07-07 20.05 20.55 19.72 20.25 0.0M
2025-07-04 20.70 20.70 20.00 20.00 0.0M
2025-07-03 20.05 21.00 19.38 20.55 0.0M
2025-07-02 18.20 20.45 17.46 19.90 0.1M
2025-07-01 18.28 18.84 17.80 18.38 0.0M
2025-06-30 18.28 18.78 17.82 18.28 0.0M
2025-06-27 17.80 18.66 17.50 18.32 0.0M
2025-06-26 17.28 18.00 17.18 17.72 0.0M
2025-06-25 17.78 17.80 17.18 17.64 0.0M
2025-06-24 17.68 17.76 17.30 17.76 0.0M
2025-06-23 17.00 17.66 16.96 17.44 0.0M
2025-06-20 16.84 17.66 16.84 17.26 0.0M
2025-06-19 16.68 17.40 16.56 17.40 0.0M
2025-06-18 16.32 17.84 16.22 17.62 0.0M
2025-06-17 16.98 17.40 15.86 16.32 0.0M
2025-06-16 16.90 17.58 16.72 17.18 0.0M
2025-06-13 16.00 17.26 15.70 17.10 0.0M
2025-06-12 16.56 16.88 16.10 16.12 0.0M
2025-06-11 17.00 17.08 16.68 16.84 0.0M
2025-06-10 16.60 17.08 16.42 17.00 0.0M
2025-06-09 16.42 17.28 16.02 17.16 0.0M
2025-06-06 16.50 16.78 15.88 16.42 0.0M
2025-06-05 16.14 16.50 15.88 16.18 0.0M
2025-06-04 16.68 16.76 16.02 16.40 0.0M
2025-06-03 15.30 16.74 15.24 16.50 0.0M
2025-06-02 15.78 15.98 15.30 15.38 0.0M
2025-05-30 16.00 16.50 15.90 16.04 0.0M
2025-05-29 16.44 16.80 16.00 16.00 0.0M
2025-05-28 16.48 16.48 15.88 16.14 0.0M
2025-05-27 16.16 16.30 15.88 16.20 0.0M
2025-05-26 16.16 16.44 15.92 16.10 0.0M
2025-05-23 16.16 16.48 15.66 16.04 0.0M
2025-05-22 16.30 16.72 15.82 16.32 0.0M
2025-05-21 16.84 17.08 16.30 16.44 0.0M
2025-05-20 16.76 17.62 16.76 16.84 0.0M
2025-05-19 17.22 17.50 16.36 16.90 0.0M
2025-05-16 17.50 17.90 17.00 17.30 0.0M
2025-05-15 17.52 17.52 16.82 17.38 0.0M
2025-05-14 17.44 17.78 16.80 17.50 0.0M
2025-05-13 17.26 18.60 17.04 17.44 0.0M
2025-05-12 17.06 18.08 17.06 17.38 0.0M
2025-05-09 16.78 16.92 16.32 16.72 0.0M
2025-05-08 16.28 16.74 15.36 16.50 0.0M
2025-05-07 15.74 16.12 15.52 15.60 0.0M
2025-05-06 15.78 16.28 15.16 15.74 0.0M
2025-05-05 15.82 15.96 14.86 15.50 0.0M
2025-05-02 15.50 16.06 15.50 15.84 0.0M
2025-04-30 15.00 15.36 14.22 15.36 0.0M
2025-04-29 15.38 15.76 14.26 14.94 0.0M
2025-04-28 15.80 15.80 15.16 15.40 0.0M
2025-04-25 14.72 15.96 14.56 15.64 0.0M
2025-04-24 15.06 15.30 14.70 14.82 0.0M
2025-04-23 14.84 15.66 14.56 15.00 0.0M
2025-04-22 14.20 14.82 13.36 14.78 0.0M
2025-04-17 14.10 14.50 13.84 14.40 0.0M
2025-04-16 13.50 13.86 13.10 13.60 0.0M
2025-04-15 14.00 14.20 13.58 13.98 0.0M
2025-04-14 13.40 14.82 12.64 13.72 0.1M
2025-04-11 13.00 13.00 11.90 12.64 0.1M
2025-04-10 14.40 14.46 12.16 12.46 0.0M
2025-04-09 13.00 14.36 12.64 14.34 0.1M
2025-04-08 15.24 15.48 13.18 13.34 0.0M
2025-04-07 13.50 15.72 12.52 14.78 0.1M
2025-04-04 15.82 16.18 13.54 14.20 0.1M
2025-04-03 16.76 16.80 15.66 16.12 0.1M
2025-04-02 17.54 17.54 16.66 17.18 0.0M
2025-04-01 17.60 18.00 16.82 16.94 0.0M
2025-03-31 17.86 18.18 16.64 17.40 0.0M
2025-03-28 18.62 18.92 17.68 18.06 0.0M
2025-03-27 19.38 19.38 18.44 18.76 0.0M
2025-03-26 19.78 21.60 18.52 19.50 0.1M
2025-03-25 19.62 20.00 19.18 19.56 0.0M
2025-03-24 20.85 21.45 19.12 19.58 0.0M
2025-03-21 21.20 21.55 20.85 20.90 0.0M
2025-03-20 21.65 22.05 21.10 21.25 0.0M
2025-03-19 21.05 22.30 20.85 21.70 0.0M
2025-03-18 21.35 21.55 21.00 21.00 0.0M
2025-03-17 19.80 21.90 19.76 21.40 0.0M
2025-03-14 20.25 20.80 19.94 19.94 0.0M
2025-03-13 19.38 20.30 19.28 20.20 0.0M
2025-03-12 20.20 20.35 19.42 19.62 0.0M
2025-03-11 20.30 20.80 19.50 20.00 0.0M
2025-03-10 20.65 21.40 20.25 20.25 0.0M
2025-03-07 20.75 21.20 20.50 21.20 0.0M
2025-03-06 21.30 21.65 20.75 20.85 0.0M
2025-03-05 21.25 21.75 20.65 21.30 0.0M
2025-03-04 20.25 21.60 19.82 21.35 0.0M
2025-03-03 21.20 22.00 20.00 20.30 0.0M
2025-02-28 22.15 22.25 21.05 21.65 0.0M
2025-02-27 23.00 23.40 21.55 22.90 0.0M
2025-02-26 22.00 23.15 21.70 22.80 0.1M
2025-02-25 21.05 21.60 20.70 21.45 0.0M
2025-02-24 22.25 22.30 20.95 21.35 0.0M
2025-02-21 22.55 22.95 22.00 22.00 0.0M
2025-02-20 22.35 22.75 21.70 22.65 0.0M
2025-02-19 21.15 22.85 21.15 22.30 0.0M
2025-02-18 21.80 22.35 20.50 21.75 0.0M
2025-02-17 22.00 22.05 21.10 21.75 0.0M
2025-02-14 20.75 22.05 20.05 22.05 0.0M
2025-02-13 20.00 20.80 19.24 20.70 0.0M
2025-02-12 20.25 20.70 19.70 19.86 0.0M
2025-02-11 20.70 21.05 20.10 20.30 0.0M
2025-02-10 21.05 21.40 20.55 21.05 0.0M
2025-02-07 20.95 21.75 20.80 21.30 0.0M
2025-02-06 20.25 21.10 19.48 20.55 0.1M
2025-02-05 20.10 20.30 19.52 19.92 0.0M
2025-02-04 19.06 20.35 19.06 20.00 0.0M
2025-02-03 19.46 19.88 19.02 19.16 0.0M
2025-01-31 20.15 20.90 19.94 19.94 0.0M
2025-01-30 19.32 20.20 19.32 20.20 0.0M
2025-01-29 19.26 19.98 19.26 19.50 0.0M
2025-01-28 19.30 20.30 19.04 19.30 0.0M
2025-01-27 19.30 20.60 19.02 19.56 0.0M
2025-01-24 19.68 20.45 19.08 20.05 0.0M
2025-01-23 19.22 19.66 18.50 19.66 0.0M
2025-01-22 19.68 19.80 18.82 19.32 0.0M
2025-01-21 20.95 21.30 19.46 19.60 0.0M
2025-01-20 22.30 22.30 20.85 21.25 0.0M
2025-01-17 23.00 23.40 20.40 20.65 0.1M
2025-01-16 23.35 23.65 22.35 22.85 0.0M
2025-01-15 23.20 23.75 22.95 23.00 0.0M
2025-01-14 24.05 24.75 22.55 22.90 0.0M
2025-01-13 23.90 24.50 23.45 24.15 0.0M
2025-01-10 25.60 25.85 23.75 24.25 0.0M
2025-01-09 25.60 25.85 25.20 25.65 0.0M
2025-01-08 27.05 27.30 25.20 25.20 0.0M
2025-01-07 25.70 27.65 25.05 26.90 0.1M
2025-01-06 25.40 27.20 25.05 25.50 0.0M
2025-01-03 25.30 25.50 24.95 25.40 0.0M
2025-01-02 23.80 25.95 23.60 25.45 0.1M