Anbang Save Guard Group Co Ltd (603373)

603373
🏛️ 中国 →
47.80
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
09:30 49.00 49.09 48.63 48.75 44.7K
09:35 48.75 49.01 48.71 49.00 98.2K
09:40 49.11 49.11 48.75 48.75 20.1K
09:45 48.73 48.79 48.69 48.79 30.2K
09:50 48.79 48.83 48.71 48.71 17.1K
09:55 48.71 48.71 48.48 48.58 59.3K
10:00 48.55 48.59 48.45 48.59 17.0K
10:05 48.59 49.19 48.59 49.08 12.2K
10:10 49.16 49.21 49.05 49.20 36.2K
10:15 49.20 49.38 49.17 49.29 23.2K
10:20 49.30 49.44 49.30 49.36 11.8K
10:25 49.36 49.38 49.30 49.35 7.8K
10:30 49.32 49.38 49.26 49.29 9.8K
10:35 49.20 49.33 49.15 49.30 23.8K
10:40 49.30 49.30 49.22 49.26 7.4K
10:45 49.26 49.26 49.24 49.26 6.5K
10:50 49.29 49.30 49.22 49.22 3.4K
10:55 49.26 49.48 49.26 49.32 20.7K
11:00 49.42 49.42 49.32 49.39 0.7K
11:05 49.33 49.39 49.30 49.37 3.2K
11:10 49.37 49.39 49.27 49.27 2.7K
11:15 49.22 49.28 49.20 49.21 6.1K
11:20 49.21 49.21 49.16 49.16 0.7K
11:25 49.18 49.31 49.17 49.22 3.3K
13:00 49.23 49.30 49.14 49.14 13.1K
13:05 49.13 49.13 48.97 49.05 14.7K
13:10 49.04 49.05 48.91 49.03 6.8K
13:15 49.04 49.04 48.90 48.94 3.7K
13:20 48.91 48.97 48.83 48.83 4.4K
13:25 48.82 48.86 48.80 48.86 4.4K
13:30 48.83 48.83 48.70 48.71 19.5K
13:35 48.71 48.71 48.59 48.61 21.9K
13:40 48.58 48.61 48.52 48.54 14.9K
13:45 48.53 48.53 48.40 48.53 50.2K
13:50 48.53 48.53 48.36 48.39 18.4K
13:55 48.38 48.40 48.20 48.22 21.2K
14:00 48.23 48.32 48.22 48.32 8.6K
14:05 48.33 48.50 48.30 48.50 9.2K
14:10 48.64 48.64 48.40 48.42 19.4K
14:15 48.41 48.52 48.30 48.49 33.3K
14:20 48.45 48.45 48.31 48.31 5.1K
14:25 48.35 48.35 48.25 48.35 9.1K
14:30 48.36 48.39 48.26 48.26 18.8K
14:35 48.26 48.26 48.11 48.11 59.4K
14:40 48.11 48.21 47.97 48.12 123.2K
14:45 48.13 48.17 47.96 47.97 73.2K
14:50 47.98 48.00 47.87 47.96 43.0K
14:55 47.87 47.95 47.69 47.71 55.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 49.18 49.48 47.69 47.80 1.1M
2025-09-25 49.80 50.20 48.82 49.55 1.1M
2025-09-24 49.18 50.18 48.81 50.08 1.3M
2025-09-23 49.85 50.15 48.31 49.40 1.5M
2025-09-22 50.35 50.75 49.72 50.29 1.1M
2025-09-19 50.09 51.05 49.83 50.52 1.4M
2025-09-18 50.09 51.50 49.68 50.24 2.1M
2025-09-17 52.08 52.65 49.98 50.28 3.5M
2025-09-16 50.27 54.60 49.82 52.50 2.7M
2025-09-15 52.16 52.25 49.97 50.28 2.6M
2025-09-12 51.58 53.70 51.10 52.14 2.7M
2025-09-11 49.88 51.74 49.60 51.58 2.2M
2025-09-10 51.00 51.42 49.85 50.21 1.6M
2025-09-09 51.06 53.00 50.29 50.76 1.7M
2025-09-08 50.98 53.59 50.63 51.41 2.9M
2025-09-05 49.77 50.61 48.36 49.99 3.0M
2025-09-04 52.66 53.05 48.00 49.45 4.5M
2025-09-03 54.00 55.14 51.61 51.63 2.1M
2025-09-02 53.62 55.43 52.20 54.10 3.3M
2025-09-01 56.32 57.80 52.74 53.93 4.5M
2025-08-29 56.82 58.88 56.35 57.18 2.4M
2025-08-28 58.30 58.58 55.20 56.88 3.5M
2025-08-27 59.92 60.76 58.00 58.50 3.0M
2025-08-26 60.61 60.99 59.25 59.92 2.1M
2025-08-25 60.20 60.81 59.20 60.63 2.5M
2025-08-22 57.98 61.76 57.35 61.45 3.9M
2025-08-21 56.45 62.41 56.45 60.30 5.6M
2025-08-20 55.61 58.50 54.46 56.74 3.1M
2025-08-19 55.44 56.89 53.50 56.03 3.7M
2025-08-18 54.00 56.92 53.27 54.89 4.7M
2025-08-15 47.01 52.20 46.71 52.20 4.0M
2025-08-14 47.89 49.31 47.23 47.45 1.9M
2025-08-13 48.93 49.49 47.50 47.94 2.8M
2025-08-12 48.91 49.95 48.70 49.16 2.9M
2025-08-11 49.60 51.26 49.10 51.07 2.1M
2025-08-08 49.61 50.17 48.37 50.08 2.4M
2025-08-07 46.40 51.02 46.14 50.02 4.0M
2025-08-06 47.50 47.92 46.40 46.40 2.1M
2025-08-05 46.97 48.00 46.50 47.65 2.2M
2025-08-04 46.64 47.16 45.17 46.97 2.0M
2025-08-01 46.87 47.09 46.11 46.90 1.2M
2025-07-31 46.91 48.48 46.70 46.96 1.7M
2025-07-30 47.85 47.95 46.90 47.15 1.4M
2025-07-29 48.02 48.77 46.96 47.85 1.5M
2025-07-28 48.60 49.86 48.29 48.55 1.7M
2025-07-25 50.02 50.23 47.03 48.60 2.1M
2025-07-24 51.08 51.36 49.67 49.67 1.9M
2025-07-23 51.25 51.95 50.01 51.13 2.3M
2025-07-22 49.27 53.00 49.03 51.51 4.2M
2025-07-21 44.83 49.76 44.83 49.76 2.9M
2025-07-18 46.74 47.56 44.88 45.24 2.2M
2025-07-17 46.59 47.28 46.04 47.11 2.5M
2025-07-16 44.66 48.50 44.50 46.41 4.3M
2025-07-15 42.83 45.50 42.83 44.64 3.3M
2025-07-14 42.18 43.40 42.00 42.83 1.7M
2025-07-11 42.90 43.20 42.15 42.50 1.3M
2025-07-10 43.55 43.66 42.19 42.40 1.5M
2025-07-09 42.25 43.78 42.25 43.54 2.4M
2025-07-08 42.01 43.18 41.96 42.46 2.1M
2025-07-07 45.57 45.57 42.16 42.47 4.3M
2025-07-04 44.40 45.49 43.80 45.41 3.1M
2025-07-03 46.50 46.65 42.72 44.40 5.0M
2025-07-02 47.54 49.50 45.82 46.98 4.4M
2025-07-01 49.35 52.88 46.59 47.48 5.7M
2025-06-30 47.25 49.32 46.52 49.28 3.1M
2025-06-27 46.01 49.88 45.21 47.21 3.9M
2025-06-26 44.61 46.88 44.40 45.88 3.1M
2025-06-25 44.51 45.11 43.91 44.81 2.2M
2025-06-24 46.00 46.02 44.27 44.80 2.8M
2025-06-23 42.80 46.64 42.80 46.16 3.3M
2025-06-20 42.55 43.42 42.01 42.78 1.5M
2025-06-19 42.40 43.66 42.20 42.81 1.8M
2025-06-18 42.80 43.21 41.90 42.43 1.8M
2025-06-17 41.12 43.60 41.01 42.82 2.8M
2025-06-16 38.57 42.49 38.24 41.43 3.4M
2025-06-13 39.21 39.65 39.01 39.20 1.3M
2025-06-12 37.73 39.94 37.73 39.17 2.4M
2025-06-11 38.40 38.76 37.90 38.10 1.2M
2025-06-10 38.18 38.60 37.78 38.48 1.9M
2025-06-09 38.43 39.30 37.68 38.52 2.3M
2025-06-06 38.38 39.29 37.38 38.38 2.3M
2025-06-05 36.51 39.45 36.50 38.17 4.4M
2025-06-04 36.50 36.80 35.80 36.52 1.6M
2025-06-03 36.16 37.52 36.01 36.50 2.6M
2025-05-30 37.66 38.88 36.35 36.50 3.9M
2025-05-29 36.78 38.48 36.13 37.95 5.3M
2025-05-28 34.58 36.97 34.50 36.64 5.5M
2025-05-27 32.80 35.60 32.80 34.69 4.3M
2025-05-26 33.04 34.00 32.28 32.95 1.6M
2025-05-23 33.15 33.66 32.69 32.90 1.6M
2025-05-22 33.41 34.19 33.08 33.22 3.0M
2025-05-21 32.37 33.69 32.29 33.23 3.2M
2025-05-20 31.83 32.99 31.83 32.36 2.4M
2025-05-19 31.53 32.85 31.18 32.13 2.7M
2025-05-16 30.77 31.62 30.73 31.36 1.7M
2025-05-15 31.07 31.14 30.72 30.85 0.8M
2025-05-14 31.50 31.63 31.02 31.04 1.2M
2025-05-13 31.66 31.69 31.20 31.39 1.2M
2025-05-12 30.99 31.78 30.75 31.46 1.9M
2025-05-09 30.50 30.95 30.50 30.74 0.8M
2025-05-08 30.50 30.80 30.28 30.73 0.9M
2025-05-07 30.48 30.80 30.16 30.40 1.1M
2025-05-06 29.76 30.24 29.30 30.22 1.1M
2025-04-30 30.36 30.36 29.06 29.31 0.8M
2025-04-29 29.01 29.48 28.94 29.44 0.5M
2025-04-28 29.84 29.84 28.99 29.05 0.7M
2025-04-25 30.00 30.00 29.50 29.75 0.7M
2025-04-24 29.66 30.06 29.35 29.84 1.1M
2025-04-23 29.32 29.76 29.32 29.61 0.6M
2025-04-22 29.44 29.53 29.20 29.33 0.6M
2025-04-21 29.06 29.50 28.70 29.32 0.8M
2025-04-18 29.46 29.46 28.80 28.82 0.6M
2025-04-17 28.53 29.68 28.45 29.15 0.9M
2025-04-16 28.82 29.14 28.35 28.65 0.7M
2025-04-15 28.59 29.19 28.46 29.05 1.0M
2025-04-14 28.59 28.88 28.31 28.53 0.8M
2025-04-11 28.20 28.59 28.07 28.30 0.8M
2025-04-10 28.15 28.67 27.95 28.29 1.0M
2025-04-09 26.88 27.99 26.12 27.83 1.4M
2025-04-08 27.20 27.60 26.41 27.25 1.5M
2025-04-07 28.60 29.40 27.09 27.09 1.7M
2025-04-03 29.78 30.38 29.78 30.10 0.5M
2025-04-02 30.30 30.51 30.05 30.27 0.5M
2025-04-01 29.85 30.58 29.85 30.22 0.8M
2025-03-31 30.34 30.34 29.51 29.82 0.9M
2025-03-28 30.25 30.53 29.97 30.00 0.8M
2025-03-27 30.95 30.95 29.98 30.30 0.8M
2025-03-26 30.08 30.72 29.96 30.57 1.1M
2025-03-25 30.45 30.52 29.77 30.12 1.2M
2025-03-24 30.69 31.28 29.62 30.36 2.0M
2025-03-21 31.04 31.28 30.55 30.62 1.0M
2025-03-20 31.20 31.41 31.02 31.04 0.9M
2025-03-19 31.51 31.57 31.18 31.24 1.1M
2025-03-18 31.61 31.77 31.40 31.58 1.5M
2025-03-17 31.50 32.13 31.32 31.57 3.2M
2025-03-14 30.61 33.20 30.45 31.83 4.6M
2025-03-13 31.08 31.15 30.27 30.62 0.8M
2025-03-12 31.08 31.50 31.01 31.06 1.1M
2025-03-11 30.65 31.08 30.60 31.08 0.8M
2025-03-10 30.70 31.08 30.55 30.98 1.1M
2025-03-07 30.70 30.86 30.45 30.68 1.0M
2025-03-06 30.28 31.00 30.20 30.82 1.3M
2025-03-05 30.44 30.44 29.95 30.26 0.7M
2025-03-04 29.70 30.47 29.70 30.44 0.7M
2025-03-03 30.07 30.40 29.72 29.95 1.0M
2025-02-28 30.44 30.55 29.66 29.80 1.1M
2025-02-27 30.72 30.85 30.04 30.62 1.1M
2025-02-26 30.68 30.91 30.48 30.72 1.1M
2025-02-25 30.85 31.00 30.52 30.68 1.2M
2025-02-24 31.74 31.80 30.94 31.13 1.9M
2025-02-21 30.88 31.53 30.51 31.53 2.2M
2025-02-20 30.89 30.89 30.65 30.80 0.8M
2025-02-19 30.57 31.01 30.57 30.73 1.0M
2025-02-18 31.50 31.50 30.42 30.51 1.8M
2025-02-17 31.34 31.73 31.00 31.62 2.2M
2025-02-14 31.00 31.88 30.59 31.35 2.2M
2025-02-13 31.33 32.08 31.12 31.21 1.8M
2025-02-12 31.30 32.20 31.01 31.18 1.9M
2025-02-11 31.31 31.90 30.69 31.10 2.1M
2025-02-10 30.06 31.38 30.06 31.09 2.2M
2025-02-07 29.65 30.82 29.58 30.33 1.9M
2025-02-06 29.24 29.66 29.06 29.66 0.9M
2025-02-05 29.58 29.66 29.11 29.26 0.6M
2025-01-27 29.45 29.97 29.25 29.25 0.6M
2025-01-24 28.65 29.56 28.65 29.40 0.8M
2025-01-23 29.19 29.47 28.91 28.91 0.7M
2025-01-22 29.12 29.35 28.78 28.86 0.4M
2025-01-21 29.19 29.19 28.68 29.12 0.6M
2025-01-20 29.17 29.25 28.73 29.10 0.6M
2025-01-17 28.50 29.07 28.28 28.82 0.8M
2025-01-16 28.50 28.78 28.26 28.60 0.9M
2025-01-15 28.35 28.45 28.12 28.26 0.6M
2025-01-14 27.39 28.35 27.39 28.35 1.0M
2025-01-13 27.32 27.58 26.85 27.39 0.6M
2025-01-10 28.00 28.24 27.32 27.32 0.7M
2025-01-09 28.01 28.44 28.00 28.02 0.7M
2025-01-08 28.25 28.40 27.50 28.30 0.8M
2025-01-07 28.60 28.60 27.78 28.31 1.0M
2025-01-06 28.23 28.60 27.48 28.17 1.0M
2025-01-03 29.47 30.00 28.11 28.23 1.1M
2025-01-02 30.12 30.60 29.18 29.66 1.1M