Beijing Fourth Paradigm Technology Co Ltd (6682)

6682
🏛️ 香港 →
65.95
最終更新: 2025-10-06
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 67.65 67.80 67.30 67.75 72.3K
09:35 67.75 67.80 67.15 67.30 45.9K
09:40 67.50 67.50 66.20 66.20 94.7K
09:45 66.10 66.40 66.05 66.25 33.7K
09:50 66.25 66.45 66.10 66.20 88.8K
09:55 66.05 66.40 66.05 66.30 44.7K
10:00 66.45 66.50 65.60 65.60 86.4K
10:05 65.75 66.10 65.75 66.10 52.5K
10:10 66.05 66.10 65.95 66.10 15.9K
10:15 66.05 66.10 65.90 66.10 18.6K
10:20 66.20 66.30 66.15 66.20 25.7K
10:25 66.30 66.35 66.20 66.35 7.7K
10:30 66.30 66.30 65.90 65.90 50.5K
10:35 65.85 66.10 65.85 66.00 8.6K
10:40 65.90 66.05 65.90 66.05 16.8K
10:45 66.10 66.25 65.70 66.10 107.9K
10:50 66.05 66.10 66.00 66.00 10.0K
10:55 66.10 66.10 66.00 66.10 4.9K
11:00 66.05 66.05 65.85 65.85 17.1K
11:05 66.00 66.20 66.00 66.10 32.5K
11:10 65.95 66.05 65.95 66.05 38.9K
11:15 66.10 66.20 66.10 66.20 5.6K
11:20 66.30 66.35 66.20 66.35 6.7K
11:25 66.40 66.50 66.30 66.45 14.4K
11:30 66.20 66.35 66.20 66.30 29.2K
11:35 66.35 66.35 66.30 66.30 0.9K
11:40 66.35 66.40 66.30 66.40 11.7K
11:45 66.45 66.45 66.20 66.30 50.5K
11:50 66.45 66.45 66.40 66.40 1.0K
11:55 66.50 66.55 66.50 66.50 2.4K
13:00 66.40 66.40 65.80 65.80 33.4K
13:05 65.85 65.90 65.85 65.90 8.3K
13:10 65.85 66.05 65.85 66.05 10.8K
13:15 66.00 66.00 65.95 66.00 7.5K
13:20 66.10 66.15 66.10 66.10 4.3K
13:25 66.20 66.50 66.10 66.50 12.5K
13:30 66.45 66.80 66.45 66.75 10.7K
13:35 66.75 67.00 66.75 67.00 47.2K
13:40 66.85 66.90 66.50 66.50 16.4K
13:45 66.55 66.55 66.35 66.35 11.3K
13:50 66.25 66.30 66.25 66.25 9.3K
13:55 66.30 66.30 66.20 66.20 6.7K
14:00 66.25 66.25 66.15 66.15 8.9K
14:05 66.20 66.20 66.15 66.15 3.0K
14:10 66.20 66.20 66.15 66.15 6.3K
14:15 66.20 66.35 66.20 66.35 6.4K
14:20 66.30 66.45 66.25 66.45 7.1K
14:25 66.55 66.55 66.55 66.55 2.5K
14:30 66.45 66.65 66.45 66.65 6.2K
14:35 66.60 66.65 66.60 66.65 5.6K
14:40 66.60 66.60 66.45 66.50 10.6K
14:45 66.45 66.45 66.40 66.40 2.9K
14:50 66.45 66.45 66.40 66.45 6.2K
14:55 66.40 66.45 66.35 66.45 5.6K
15:00 66.50 66.55 66.45 66.45 2.7K
15:05 66.55 66.55 66.45 66.55 3.0K
15:10 66.45 66.45 66.35 66.35 7.8K
15:15 66.40 66.40 66.35 66.35 5.5K
15:20 66.40 66.55 66.40 66.40 9.6K
15:25 66.40 66.40 66.35 66.40 4.0K
15:30 66.35 66.40 66.25 66.35 24.0K
15:35 66.30 66.40 66.30 66.40 16.6K
15:40 66.35 66.40 66.30 66.40 22.5K
15:45 66.45 66.45 66.40 66.45 19.6K
15:50 66.40 66.50 66.40 66.50 21.2K
15:55 66.40 66.75 66.40 66.75 76.6K
日付 始値 高値 安値 終値 出来高
2025-10-06 66.70 66.70 64.30 65.95 0.9M
2025-10-03 67.75 67.85 65.60 66.75 1.5M
2025-10-02 69.50 70.00 67.25 67.50 2.7M
2025-09-30 63.75 69.50 63.75 69.35 13.6M
2025-09-29 60.60 63.75 60.10 63.50 6.0M
2025-09-26 61.15 62.25 60.15 60.50 4.7M
2025-09-25 62.20 62.40 60.35 61.55 6.1M
2025-09-24 62.50 62.50 60.70 62.20 6.5M
2025-09-23 65.70 66.80 61.00 62.40 8.3M
2025-09-22 65.50 65.95 63.35 64.25 4.3M
2025-09-19 64.35 67.35 62.75 65.20 18.2M
2025-09-18 64.50 66.30 62.05 64.30 9.8M
2025-09-17 61.10 65.00 60.85 64.75 10.8M
2025-09-16 60.85 61.75 59.50 61.30 5.8M
2025-09-15 61.20 63.00 60.30 60.75 8.3M
2025-09-12 61.05 61.50 58.00 61.15 12.9M
2025-09-11 57.70 60.30 56.30 60.20 9.4M
2025-09-10 57.30 57.80 56.50 57.30 4.9M
2025-09-09 56.45 57.70 55.85 56.50 5.3M
2025-09-08 57.30 57.40 54.65 55.70 6.2M
2025-09-05 56.45 57.35 54.80 56.70 4.9M
2025-09-04 57.70 58.15 55.30 55.80 8.8M
2025-09-03 57.40 57.90 56.30 56.90 4.5M
2025-09-02 60.55 60.65 56.20 56.70 10.3M
2025-09-01 62.10 63.20 59.50 60.15 8.6M
2025-08-29 64.15 64.65 60.60 61.00 10.2M
2025-08-28 63.45 64.65 60.55 62.85 11.9M
2025-08-27 63.00 66.95 62.20 63.50 26.5M
2025-08-26 60.55 61.05 58.75 60.00 7.2M
2025-08-25 56.40 60.80 56.15 60.25 17.7M
2025-08-22 55.85 56.20 52.40 55.70 17.1M
2025-08-21 52.15 55.30 51.80 54.05 11.5M
2025-08-20 52.90 53.50 51.10 51.35 7.1M
2025-08-19 53.30 53.90 51.60 53.60 9.2M
2025-08-18 55.40 55.40 52.60 52.80 12.6M
2025-08-15 53.55 56.10 52.60 55.55 8.1M
2025-08-14 54.80 55.05 52.60 53.10 6.2M
2025-08-13 54.80 56.40 53.85 54.60 6.3M
2025-08-12 56.10 56.85 53.50 54.80 9.2M
2025-08-11 55.95 57.75 55.00 56.10 7.3M
2025-08-08 56.00 57.45 55.00 55.90 7.2M
2025-08-07 56.25 56.40 54.50 55.85 5.3M
2025-08-06 56.80 58.00 54.60 55.95 7.2M
2025-08-05 54.85 56.45 54.40 55.70 9.5M
2025-08-04 52.00 54.40 51.75 54.20 6.3M
2025-08-01 56.00 56.75 51.15 52.00 11.7M
2025-07-31 52.95 56.90 52.95 55.20 16.3M
2025-07-30 54.85 55.55 52.00 53.00 8.4M
2025-07-29 55.25 55.70 53.35 55.65 5.6M
2025-07-28 57.50 57.55 54.20 54.70 6.2M
2025-07-25 55.40 56.50 54.15 56.30 8.3M
2025-07-24 53.80 55.20 53.65 55.10 5.2M
2025-07-23 53.20 54.30 51.75 54.05 6.0M
2025-07-22 53.80 54.75 52.00 52.40 6.7M
2025-07-21 56.45 56.80 53.50 54.00 9.9M
2025-07-18 55.60 57.85 55.60 56.40 12.1M
2025-07-17 56.65 57.35 52.55 55.60 14.9M
2025-07-16 54.50 57.00 54.20 55.45 13.4M
2025-07-15 50.70 54.25 50.60 53.95 9.4M
2025-07-14 50.80 51.40 49.85 50.70 3.2M
2025-07-11 49.70 51.40 49.70 50.80 4.1M
2025-07-10 49.70 50.45 48.65 49.65 5.5M
2025-07-09 52.25 52.25 49.90 49.95 5.9M
2025-07-08 51.90 52.90 51.00 52.25 5.1M
2025-07-07 51.35 52.30 50.75 52.00 3.2M
2025-07-04 53.40 53.45 51.50 51.65 4.2M
2025-07-03 52.25 53.20 50.60 53.00 4.1M
2025-07-02 51.70 52.65 50.70 52.00 4.9M
2025-06-30 51.15 53.20 51.10 51.40 4.6M
2025-06-27 53.70 54.10 51.10 51.55 5.8M
2025-06-26 54.10 54.95 52.30 53.25 5.2M
2025-06-25 53.70 54.80 52.75 54.10 6.8M
2025-06-24 49.00 54.25 48.90 53.50 13.5M
2025-06-23 47.70 49.20 45.45 48.90 4.9M
2025-06-20 47.95 49.70 47.30 48.45 6.1M
2025-06-19 49.30 49.75 46.60 47.20 5.2M
2025-06-18 47.00 50.00 46.80 48.45 8.1M
2025-06-17 47.20 47.85 46.35 46.85 3.0M
2025-06-16 47.25 48.60 45.65 46.90 4.7M
2025-06-13 48.90 49.90 46.15 47.05 7.0M
2025-06-12 49.10 51.40 48.25 49.25 10.3M
2025-06-11 49.65 51.50 49.00 49.10 6.4M
2025-06-10 46.00 50.30 45.20 49.30 13.1M
2025-06-09 42.40 46.10 41.90 46.00 6.8M
2025-06-06 43.90 43.90 41.90 41.90 3.6M
2025-06-05 43.00 44.05 42.95 43.70 3.1M
2025-06-04 41.85 43.30 41.80 42.70 2.9M
2025-06-03 42.20 42.65 40.90 41.50 4.0M
2025-06-02 43.00 43.00 41.00 42.25 0.8M
2025-05-30 44.45 44.45 42.20 43.05 3.2M
2025-05-29 44.00 44.85 43.30 44.45 3.2M
2025-05-28 46.20 46.50 42.10 43.65 8.6M
2025-05-27 46.70 47.90 45.25 46.35 3.8M
2025-05-26 45.80 46.80 45.05 45.85 3.9M
2025-05-23 47.70 49.55 45.75 45.80 7.7M
2025-05-22 45.75 47.75 45.60 47.45 7.0M
2025-05-21 44.95 46.70 43.80 45.75 7.1M
2025-05-20 45.35 45.35 43.65 44.60 4.0M
2025-05-19 44.20 45.85 43.00 44.80 6.2M
2025-05-16 41.20 45.25 40.80 44.15 16.8M
2025-05-15 39.25 40.90 38.90 39.55 3.3M
2025-05-14 39.50 39.55 38.50 39.25 2.1M
2025-05-13 41.40 41.45 38.90 38.90 4.1M
2025-05-12 41.20 41.20 39.25 40.80 7.8M
2025-05-09 40.30 41.30 40.00 40.40 1.6M
2025-05-08 41.00 41.65 40.05 40.30 2.7M
2025-05-07 42.00 42.75 40.30 40.75 3.6M
2025-05-06 41.00 42.50 40.80 41.55 4.2M
2025-05-02 40.55 41.00 39.45 40.90 0.7M
2025-04-30 38.30 40.95 38.25 40.55 6.2M
2025-04-29 39.15 39.15 37.60 37.80 2.5M
2025-04-28 39.00 39.65 38.60 38.70 3.5M
2025-04-25 39.00 39.80 38.45 38.45 2.6M
2025-04-24 38.45 39.55 37.65 38.85 3.4M
2025-04-23 38.25 39.00 37.15 38.20 6.8M
2025-04-22 37.35 37.80 35.60 36.95 4.6M
2025-04-17 37.00 37.70 36.50 36.75 2.8M
2025-04-16 39.75 39.75 36.95 37.30 3.9M
2025-04-15 39.70 39.90 39.00 39.25 2.1M
2025-04-14 40.00 40.65 39.35 39.50 2.9M
2025-04-11 37.10 39.45 37.10 38.85 3.7M
2025-04-10 38.95 39.75 37.90 38.00 4.7M
2025-04-09 33.90 37.80 33.50 37.10 7.6M
2025-04-08 35.60 36.85 34.35 35.50 8.1M
2025-04-07 41.75 41.95 34.00 34.30 12.2M
2025-04-03 45.65 46.40 44.50 46.30 3.9M
2025-04-02 47.25 48.65 46.65 46.65 4.1M
2025-04-01 47.65 48.25 46.25 47.10 8.0M
2025-03-31 45.35 46.10 43.55 45.50 3.6M
2025-03-28 47.00 47.80 45.95 46.15 2.9M
2025-03-27 46.90 47.40 45.00 46.90 3.0M
2025-03-26 45.00 46.90 45.00 46.25 2.6M
2025-03-25 46.25 46.45 44.25 45.00 2.7M
2025-03-24 45.00 46.55 45.00 45.65 2.3M
2025-03-21 47.00 47.00 44.80 45.40 3.8M
2025-03-20 47.15 48.30 46.45 46.80 4.8M
2025-03-19 48.75 48.75 46.70 46.75 6.0M
2025-03-18 51.80 53.00 47.85 48.55 15.5M
2025-03-17 48.95 51.60 48.10 50.80 8.1M
2025-03-14 47.65 48.80 47.20 47.75 3.6M
2025-03-13 50.50 50.50 46.50 48.00 4.8M
2025-03-12 50.50 51.30 48.75 49.30 6.0M
2025-03-11 49.00 49.95 48.15 49.55 7.8M
2025-03-10 53.70 53.80 49.00 50.95 10.1M
2025-03-07 49.90 54.60 49.30 53.40 16.3M
2025-03-06 49.00 51.45 48.55 49.75 12.6M
2025-03-05 45.00 47.75 44.35 47.10 7.0M
2025-03-04 42.05 45.15 42.05 44.30 6.6M
2025-03-03 43.75 45.05 42.55 43.50 7.5M
2025-02-28 45.60 45.60 41.80 43.00 14.4M
2025-02-27 50.55 51.70 45.20 45.70 16.7M
2025-02-26 51.30 51.40 47.50 49.95 14.2M
2025-02-25 52.15 53.35 48.45 50.85 17.4M
2025-02-24 56.50 58.40 55.00 55.80 9.4M
2025-02-21 55.30 57.50 53.80 57.50 16.7M
2025-02-20 56.80 56.80 53.30 54.35 11.8M
2025-02-19 55.00 58.35 54.05 57.65 14.4M
2025-02-18 58.50 59.30 54.60 56.50 14.2M
2025-02-17 58.40 59.65 55.25 57.95 24.3M
2025-02-14 52.80 56.00 51.20 55.70 21.7M
2025-02-13 54.40 55.55 50.80 51.00 14.4M
2025-02-12 52.80 53.80 50.60 52.30 15.7M
2025-02-11 56.10 56.10 52.15 52.45 12.7M
2025-02-10 55.35 58.30 55.15 55.50 15.6M
2025-02-07 55.80 58.90 53.50 55.40 22.2M
2025-02-06 57.30 58.35 54.25 56.80 15.7M
2025-02-05 59.20 59.70 54.25 56.35 19.6M
2025-02-04 59.15 63.00 58.25 62.55 6.0M
2025-02-03 50.10 58.30 49.90 57.90 4.0M
2025-01-28 51.50 51.85 48.60 50.10 1.0M
2025-01-27 52.00 52.85 49.60 51.50 9.3M
2025-01-24 44.65 49.65 44.50 49.10 10.4M
2025-01-23 43.60 45.90 43.40 44.00 8.1M
2025-01-22 41.05 43.65 40.70 42.65 5.6M
2025-01-21 41.50 42.25 40.25 41.50 6.2M
2025-01-20 40.70 41.80 38.80 40.30 6.2M
2025-01-17 41.10 41.30 39.50 40.05 3.6M
2025-01-16 41.80 42.50 40.15 41.00 3.3M
2025-01-15 41.35 42.55 40.40 40.85 3.8M
2025-01-14 38.80 42.45 38.80 41.35 5.4M
2025-01-13 41.25 41.30 38.50 38.70 6.1M
2025-01-10 43.00 43.95 40.55 41.25 5.2M
2025-01-09 41.70 43.30 40.50 42.90 6.5M
2025-01-08 41.40 42.10 39.50 40.85 7.4M
2025-01-07 42.60 43.80 41.35 41.95 7.4M
2025-01-06 46.55 47.85 42.20 43.00 9.6M
2025-01-03 45.70 46.05 43.25 46.05 9.9M
2025-01-02 50.95 50.95 45.10 45.30 11.1M