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
2023-12-29 33.95 34.40 33.55 33.60 0.0M
2023-12-28 31.95 34.40 31.75 33.80 0.1M
2023-12-27 32.20 32.65 31.65 31.65 0.0M
2023-12-22 32.05 32.10 31.10 31.75 0.0M
2023-12-21 30.10 32.00 29.85 32.00 0.1M
2023-12-20 30.90 31.45 29.65 29.65 0.0M
2023-12-19 30.65 31.50 30.15 31.00 0.0M
2023-12-18 31.20 31.30 30.05 30.70 0.0M
2023-12-15 30.80 31.20 30.10 31.20 0.0M
2023-12-14 29.45 31.00 29.15 30.35 0.1M
2023-12-13 28.80 29.55 27.75 29.55 0.0M
2023-12-12 30.10 30.40 27.75 28.80 0.1M
2023-12-11 29.50 30.70 28.85 30.15 0.0M
2023-12-08 30.75 30.85 29.45 29.85 0.0M
2023-12-07 29.55 30.50 29.35 30.10 0.0M
2023-12-06 29.50 30.55 29.25 29.60 0.0M
2023-12-05 30.75 31.00 29.30 29.55 0.0M
2023-12-04 30.85 31.55 30.00 30.75 0.0M
2023-12-01 28.95 30.55 28.25 30.55 0.0M
2023-11-30 29.80 29.95 28.90 29.00 0.0M
2023-11-29 28.75 30.25 28.05 29.70 0.0M
2023-11-28 29.60 29.75 28.05 28.45 0.0M
2023-11-27 31.10 31.35 29.50 29.60 0.0M
2023-11-24 32.75 32.75 31.15 31.40 0.0M
2023-11-23 32.35 33.00 32.10 33.00 0.0M
2023-11-22 30.90 32.70 30.10 32.25 0.0M
2023-11-21 32.15 32.25 31.55 31.75 0.0M
2023-11-20 31.30 32.50 31.10 31.85 0.0M
2023-11-17 32.25 33.45 30.75 31.60 0.1M
2023-11-16 34.75 34.75 31.80 32.50 0.1M
2023-11-15 34.75 35.55 34.05 34.95 0.0M
2023-11-14 34.10 34.65 33.05 34.50 0.1M
2023-11-13 33.60 34.70 33.55 33.95 0.0M
2023-11-10 33.30 34.05 32.25 33.90 0.1M
2023-11-09 31.65 33.65 31.25 33.05 0.1M
2023-11-08 31.70 32.80 31.30 31.65 0.0M
2023-11-07 31.95 32.60 31.20 31.75 0.0M
2023-11-06 32.15 32.75 31.55 31.80 0.1M
2023-11-03 30.20 32.10 29.90 31.95 0.1M
2023-11-02 29.00 30.25 28.60 30.20 0.0M
2023-11-01 30.85 30.90 28.60 28.60 0.0M
2023-10-31 27.90 31.05 27.50 30.75 0.1M
2023-10-30 24.55 30.00 24.50 28.95 0.1M
2023-10-27 24.55 25.45 23.75 24.35 0.1M
2023-10-26 25.05 25.35 23.70 24.95 0.1M
2023-10-25 26.05 26.35 24.80 25.00 0.0M
2023-10-24 26.10 27.25 25.85 25.85 0.0M
2023-10-23 26.05 26.60 25.40 25.95 0.1M
2023-10-20 27.45 27.45 26.05 26.05 0.1M
2023-10-19 29.60 30.70 28.05 28.25 0.0M
2023-10-18 29.90 30.30 29.40 30.05 0.0M
2023-10-17 28.85 30.00 28.55 29.90 0.0M
2023-10-16 29.00 29.25 28.05 29.05 0.0M
2023-10-13 29.45 29.60 28.60 28.95 0.0M
2023-10-12 29.95 30.40 28.75 29.30 0.0M
2023-10-11 29.20 30.40 28.85 29.70 0.1M
2023-10-10 27.20 29.75 26.95 29.35 0.0M
2023-10-09 26.80 27.10 26.10 26.90 0.0M
2023-10-06 26.00 26.95 25.75 26.95 0.1M
2023-10-05 27.15 27.55 25.40 25.90 0.1M
2023-10-04 27.75 28.00 26.70 27.05 0.1M
2023-10-03 27.20 27.95 26.65 27.75 0.0M
2023-10-02 29.35 29.55 26.90 27.00 0.1M
2023-09-29 27.90 29.35 27.85 28.85 0.1M
2023-09-28 27.00 28.15 26.10 27.90 0.1M
2023-09-27 27.00 27.85 26.35 26.80 0.1M
2023-09-26 25.00 27.70 24.60 26.55 0.1M
2023-09-25 25.90 25.90 24.35 25.00 0.0M
2023-09-22 25.45 26.65 25.30 25.45 0.1M
2023-09-21 27.00 27.00 25.25 25.35 0.1M
2023-09-20 27.20 27.55 26.20 26.40 0.1M
2023-09-19 27.65 27.95 26.75 27.20 0.0M
2023-09-18 28.40 28.70 27.35 27.40 0.0M
2023-09-15 28.95 29.40 28.00 28.20 0.0M
2023-09-14 28.05 28.95 28.00 28.80 0.0M
2023-09-13 28.75 28.95 27.70 27.90 0.0M
2023-09-12 27.50 29.20 26.85 28.85 0.1M
2023-09-11 27.30 28.15 26.80 27.15 0.1M
2023-09-08 28.10 28.55 26.90 27.20 0.1M
2023-09-07 30.15 30.30 27.70 27.90 0.0M
2023-09-06 31.45 31.45 29.80 30.00 0.0M
2023-09-05 32.00 32.00 30.90 31.10 0.0M
2023-09-04 32.05 32.25 31.85 32.00 0.0M
2023-09-01 31.15 32.15 30.70 32.15 0.0M
2023-08-31 30.40 31.35 30.40 31.20 0.0M
2023-08-30 30.90 31.25 30.05 30.40 0.0M
2023-08-29 28.65 31.35 28.35 31.05 0.1M
2023-08-28 28.40 28.85 28.05 28.50 0.0M
2023-08-25 28.50 28.90 27.85 28.10 0.0M
2023-08-24 29.80 30.80 27.85 28.35 0.1M
2023-08-23 31.00 31.85 29.45 29.55 0.0M
2023-08-22 31.65 32.15 30.70 30.85 0.0M
2023-08-21 31.20 31.70 30.60 31.20 0.0M
2023-08-18 30.75 32.05 29.80 31.15 0.1M
2023-08-17 31.35 32.05 30.35 30.75 0.0M
2023-08-16 31.85 32.25 31.20 31.25 0.0M
2023-08-15 33.25 33.45 31.55 31.75 0.1M
2023-08-14 32.75 34.45 30.15 33.20 0.2M
2023-08-11 33.90 34.25 32.55 32.80 0.0M
2023-08-10 34.75 34.75 33.90 34.15 0.0M
2023-08-09 33.95 34.80 33.55 34.60 0.0M
2023-08-08 34.55 35.50 32.75 33.70 0.1M
2023-08-07 35.05 35.60 34.35 34.85 0.0M
2023-08-04 35.65 35.95 34.55 34.90 0.0M
2023-08-03 35.50 36.45 35.05 35.30 0.0M
2023-08-02 37.75 37.75 34.65 35.30 0.1M
2023-08-01 38.95 39.25 37.35 37.40 0.1M
2023-07-31 38.40 39.00 38.05 38.50 0.0M
2023-07-28 37.95 38.40 36.65 38.15 0.0M
2023-07-27 38.15 38.65 37.30 37.60 0.1M
2023-07-26 38.05 38.85 37.10 37.95 0.1M
2023-07-25 37.95 39.40 37.95 38.15 0.0M
2023-07-24 37.90 38.65 37.65 38.05 0.0M
2023-07-21 38.50 38.95 37.40 38.10 0.0M
2023-07-20 39.50 39.50 38.10 38.15 0.0M
2023-07-19 39.30 39.65 38.70 38.75 0.0M
2023-07-18 40.10 40.75 38.65 39.20 0.0M
2023-07-17 38.85 41.20 38.35 40.90 0.1M
2023-07-14 39.95 41.25 38.75 39.15 0.1M
2023-07-13 39.75 40.30 39.50 39.65 0.0M
2023-07-12 39.35 39.75 39.05 39.60 0.0M
2023-07-11 40.25 40.70 38.95 39.40 0.0M
2023-07-10 39.00 40.25 38.40 40.25 0.0M
2023-07-07 39.10 40.15 38.75 38.90 0.0M
2023-07-06 40.60 41.15 38.30 38.90 0.1M
2023-07-05 41.80 42.15 40.75 41.05 0.0M
2023-07-04 41.35 42.25 40.65 41.70 0.0M
2023-07-03 40.85 41.90 40.70 41.15 0.0M
2023-06-30 39.85 40.90 39.15 40.60 0.0M
2023-06-29 39.80 40.05 38.85 39.55 0.0M
2023-06-28 38.95 39.65 38.55 39.60 0.0M
2023-06-27 38.75 39.05 38.35 38.80 0.0M
2023-06-26 39.00 40.20 38.60 38.65 0.0M
2023-06-23 39.75 40.50 38.60 38.70 0.0M
2023-06-22 40.00 40.00 38.60 39.70 0.0M
2023-06-21 40.00 40.95 39.50 39.80 0.0M
2023-06-20 43.00 43.00 39.75 40.15 0.1M
2023-06-19 43.00 43.65 42.45 43.30 0.0M
2023-06-16 42.70 43.75 42.10 43.35 0.1M
2023-06-15 38.00 42.75 38.00 42.45 0.1M
2023-06-14 38.45 38.85 37.15 38.20 0.0M
2023-06-13 37.95 38.75 37.95 38.40 0.0M
2023-06-12 38.10 39.00 36.80 37.80 0.0M
2023-06-09 38.15 39.10 37.75 38.65 0.0M
2023-06-08 38.15 39.30 37.35 37.90 0.0M
2023-06-07 39.40 39.85 38.15 38.30 0.0M
2023-06-06 39.95 39.95 39.00 39.45 0.0M
2023-06-05 39.80 40.10 38.45 39.30 0.0M
2023-06-02 39.25 40.45 39.15 39.55 0.0M
2023-06-01 39.95 40.35 38.35 39.25 0.0M
2023-05-31 39.25 40.65 38.90 39.25 0.0M
2023-05-30 41.80 42.05 39.20 39.40 0.0M
2023-05-29 42.25 42.25 41.60 41.60 0.0M
2023-05-26 42.25 42.75 40.75 42.25 0.0M
2023-05-25 42.85 42.85 41.90 42.40 0.0M
2023-05-24 42.40 43.15 42.05 42.75 0.0M
2023-05-23 41.00 43.65 40.50 43.05 0.1M
2023-05-22 40.60 41.10 40.10 40.65 0.0M
2023-05-19 41.30 41.30 40.05 40.60 0.0M
2023-05-18 39.30 41.35 39.05 41.00 0.0M
2023-05-17 38.10 39.80 37.55 39.55 0.0M
2023-05-16 38.05 38.25 37.50 37.80 0.0M
2023-05-15 40.20 40.20 37.25 38.10 0.1M
2023-05-12 40.00 40.90 38.50 39.05 0.0M
2023-05-11 40.10 40.45 39.20 39.95 0.0M
2023-05-10 39.80 40.35 39.00 40.05 0.0M
2023-05-09 43.00 43.35 38.00 39.70 0.1M
2023-05-08 43.95 44.00 43.00 43.00 0.0M
2023-05-05 43.15 44.25 43.05 43.50 0.0M
2023-05-04 42.55 44.40 42.55 42.95 0.0M
2023-05-03 42.95 43.35 42.40 42.75 0.0M
2023-05-02 44.90 45.05 42.50 43.25 0.0M
2023-04-28 43.60 45.45 39.15 45.05 0.1M
2023-04-27 41.40 43.70 41.05 42.95 0.0M
2023-04-26 41.20 42.55 40.95 41.30 0.0M
2023-04-25 41.45 42.20 40.60 41.75 0.0M
2023-04-24 43.20 44.85 40.80 41.65 0.0M
2023-04-21 44.45 44.85 42.70 43.60 0.0M
2023-04-20 44.95 45.85 44.20 44.60 0.0M
2023-04-19 46.00 46.00 44.10 44.90 0.0M
2023-04-18 46.25 46.50 44.90 45.25 0.0M
2023-04-17 44.95 46.95 44.70 46.10 0.0M
2023-04-14 45.05 45.90 43.90 44.85 0.0M
2023-04-13 44.05 45.75 43.25 45.40 0.0M
2023-04-12 46.00 46.25 44.05 44.10 0.0M
2023-04-11 46.00 46.25 45.00 46.00 0.0M
2023-04-06 44.15 44.40 42.85 43.05 0.0M
2023-04-05 45.05 45.50 43.20 43.90 0.0M
2023-04-04 45.65 46.20 44.65 45.20 0.0M
2023-04-03 47.00 47.45 45.50 45.90 0.0M
2023-03-31 46.42 47.48 46.12 47.08 0.0M
2023-03-30 46.38 47.18 45.60 46.34 0.0M
2023-03-29 45.02 46.46 44.50 46.08 0.0M
2023-03-28 45.08 45.18 43.98 44.92 0.0M
2023-03-27 44.02 44.94 42.06 44.70 0.0M
2023-03-24 43.80 44.90 42.08 44.32 0.0M
2023-03-23 44.70 45.94 43.58 44.78 0.0M
2023-03-22 46.02 46.30 43.52 43.94 0.0M
2023-03-21 42.10 45.92 42.10 45.60 0.1M
2023-03-20 39.80 42.88 37.96 42.08 0.1M
2023-03-17 43.06 44.18 39.82 40.30 0.1M
2023-03-16 45.28 45.98 41.92 43.44 0.1M
2023-03-15 47.00 47.78 44.72 45.76 0.0M
2023-03-14 46.38 47.88 45.92 46.80 0.0M
2023-03-13 46.50 46.98 43.74 46.02 0.1M
2023-03-10 53.00 54.15 43.18 46.16 0.3M
2023-03-09 53.90 55.60 53.05 53.20 0.1M
2023-03-08 53.75 54.65 51.25 53.85 0.1M
2023-03-07 53.60 54.15 52.65 53.70 0.1M
2023-03-06 53.25 54.20 52.95 53.35 0.0M
2023-03-03 51.90 53.75 51.65 53.00 0.0M
2023-03-02 52.50 53.00 51.70 52.10 0.0M
2023-03-01 50.60 54.10 50.60 53.05 0.1M
2023-02-28 49.22 50.45 48.10 50.25 0.1M
2023-02-27 47.50 49.98 47.14 48.90 0.0M
2023-02-24 49.80 50.65 46.62 47.28 0.0M
2023-02-23 49.34 51.40 49.12 50.70 0.0M
2023-02-22 47.12 49.40 46.32 48.68 0.0M
2023-02-21 47.98 47.98 46.80 47.42 0.0M
2023-02-20 47.30 47.88 47.30 47.54 0.0M
2023-02-17 48.62 49.28 46.52 47.84 0.0M
2023-02-16 50.30 50.85 48.76 48.76 0.0M
2023-02-15 48.72 50.75 48.02 50.65 0.0M
2023-02-14 49.02 49.62 47.92 48.70 0.0M
2023-02-13 49.42 50.35 49.08 49.34 0.0M
2023-02-10 49.12 49.72 47.60 49.40 0.0M
2023-02-09 49.26 51.45 48.80 49.12 0.0M
2023-02-08 50.30 51.45 49.12 49.52 0.0M
2023-02-07 50.50 51.40 49.00 50.05 0.0M
2023-02-06 50.00 50.60 48.24 50.40 0.1M
2023-02-03 52.00 52.40 50.35 50.70 0.0M
2023-02-02 52.50 53.20 51.30 51.75 0.0M
2023-02-01 52.20 52.70 50.50 52.10 0.0M
2023-01-31 49.90 52.30 49.52 52.20 0.0M
2023-01-30 51.45 52.35 49.40 49.98 0.0M
2023-01-27 52.10 53.10 51.05 51.70 0.0M
2023-01-26 52.15 54.20 51.65 51.90 0.0M
2023-01-25 53.45 54.10 51.55 52.70 0.0M
2023-01-24 55.25 55.60 53.05 53.45 0.0M
2023-01-23 52.30 55.50 51.95 55.15 0.1M
2023-01-20 51.20 54.20 51.20 52.35 0.1M
2023-01-19 52.25 52.35 50.35 51.35 0.0M
2023-01-18 53.45 53.85 52.00 52.05 0.0M
2023-01-17 53.25 54.20 50.15 53.15 0.1M
2023-01-16 54.10 54.35 53.05 53.60 0.0M
2023-01-13 53.80 54.80 52.60 54.10 0.0M
2023-01-12 54.45 54.45 51.05 54.10 0.1M
2023-01-11 49.98 56.90 49.68 54.20 0.2M
2023-01-10 45.50 49.68 44.20 49.62 0.1M
2023-01-09 43.50 46.80 43.24 45.62 0.1M
2023-01-06 38.78 43.64 38.02 43.46 0.1M
2023-01-05 39.82 40.20 37.82 38.08 0.0M
2023-01-04 39.32 40.30 39.10 39.54 0.0M
2023-01-03 39.48 40.90 39.12 39.12 0.0M
2023-01-02 38.52 39.98 38.52 39.70 0.0M