Beijing New Space Technology Co Ltd (605178)

605178
🏛️ 中国 →
34.05
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 33.05 34.14 32.99 34.10 960.1K
09:35 34.10 34.59 34.10 34.52 449.7K
09:40 34.53 34.90 34.53 34.62 508.4K
09:45 34.68 34.98 34.57 34.97 262.4K
09:50 34.85 34.95 34.36 34.45 247.2K
09:55 34.49 34.88 34.49 34.67 163.2K
10:00 34.66 34.73 34.28 34.39 123.0K
10:05 34.36 34.79 34.32 34.78 96.6K
10:10 34.78 34.88 34.64 34.77 92.5K
10:15 34.78 35.09 34.69 34.93 281.7K
10:20 34.83 35.20 34.83 34.96 206.6K
10:25 34.96 35.08 34.84 35.01 124.4K
10:30 34.95 35.55 34.87 35.21 202.7K
10:35 35.29 35.30 35.00 35.00 75.2K
10:40 35.01 35.08 34.90 34.96 51.8K
10:45 34.98 35.11 34.98 35.05 39.4K
10:50 35.02 35.10 35.00 35.00 42.5K
10:55 35.00 35.08 35.00 35.08 26.8K
11:00 35.05 35.08 34.88 34.95 101.4K
11:05 34.95 35.01 34.94 34.95 17.8K
11:10 34.95 35.05 34.91 35.00 36.8K
11:15 34.98 35.01 34.88 34.89 24.9K
11:20 34.88 34.93 34.67 34.67 61.3K
11:25 34.69 34.90 34.61 34.84 62.5K
13:00 34.90 34.90 34.57 34.59 66.4K
13:05 34.59 34.62 34.52 34.52 31.0K
13:10 34.52 34.60 34.52 34.58 21.7K
13:15 34.59 34.61 34.52 34.56 32.5K
13:20 34.56 34.75 34.55 34.69 50.9K
13:25 34.69 34.69 34.40 34.40 67.3K
13:30 34.42 34.43 34.00 34.14 138.1K
13:35 34.16 34.29 34.03 34.07 61.2K
13:40 34.07 34.09 34.00 34.01 43.6K
13:45 34.00 34.17 33.96 34.09 104.6K
13:50 34.16 34.16 33.92 33.98 98.1K
13:55 33.97 34.04 33.93 33.95 59.2K
14:00 33.96 34.06 33.92 33.98 48.5K
14:05 33.98 34.04 33.98 34.02 22.2K
14:10 34.01 34.01 33.78 33.80 90.8K
14:15 33.78 33.87 33.78 33.86 44.2K
14:20 33.87 33.87 33.79 33.80 54.7K
14:25 33.80 33.81 33.67 33.80 94.8K
14:30 33.80 33.95 33.75 33.95 90.2K
14:35 33.90 33.90 33.70 33.78 114.8K
14:40 33.72 33.82 33.66 33.80 163.3K
14:45 33.75 33.96 33.70 33.96 163.7K
14:50 33.95 33.95 33.73 33.88 170.3K
14:55 33.80 33.98 33.80 33.98 54.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.99 35.55 32.99 34.05 6.2M
2025-09-25 31.43 34.76 31.43 32.86 8.4M
2025-09-24 29.91 32.15 29.56 31.83 5.9M
2025-09-23 30.11 31.20 29.41 29.91 6.1M
2025-09-22 30.20 30.88 29.61 30.43 5.9M
2025-09-19 29.16 31.33 29.16 30.18 8.6M
2025-09-18 27.77 30.00 27.61 29.17 11.5M
2025-09-17 26.32 28.67 26.00 28.67 12.7M
2025-09-16 27.51 27.51 25.20 26.06 11.7M
2025-09-15 23.68 25.71 23.68 25.71 4.2M
2025-09-12 24.12 24.37 23.28 23.37 3.9M
2025-09-11 23.82 24.44 23.46 24.28 2.8M
2025-09-10 23.33 24.05 23.13 23.69 2.8M
2025-09-09 23.00 23.78 22.51 23.34 3.0M
2025-09-08 23.08 23.40 22.44 23.16 2.9M
2025-09-05 22.31 23.21 22.14 23.08 2.3M
2025-09-04 22.39 22.89 22.15 22.32 2.5M
2025-09-03 23.00 23.00 22.13 22.37 2.1M
2025-09-02 23.01 23.54 22.07 22.75 4.5M
2025-09-01 23.30 23.58 23.00 23.10 2.6M
2025-08-29 23.99 23.99 23.19 23.43 2.8M
2025-08-28 24.00 24.37 22.93 23.76 3.1M
2025-08-27 25.07 25.27 24.00 24.00 4.6M
2025-08-26 26.29 26.29 25.00 25.07 5.4M
2025-08-25 25.52 26.49 25.01 26.36 5.8M
2025-08-22 25.62 26.20 24.70 25.63 6.3M
2025-08-21 25.66 26.42 25.60 25.62 6.8M
2025-08-20 25.60 26.08 25.35 25.66 5.6M
2025-08-19 24.76 26.05 24.61 25.70 6.7M
2025-08-18 25.16 25.45 24.31 24.83 7.9M
2025-08-15 24.35 26.18 23.70 25.16 8.5M
2025-08-14 23.47 25.23 23.34 24.52 8.1M
2025-08-13 23.50 23.59 23.11 23.51 3.7M
2025-08-12 23.57 23.57 23.08 23.24 3.3M
2025-08-11 23.25 23.88 22.75 23.57 3.9M
2025-08-08 23.10 23.23 22.45 23.13 4.4M
2025-08-07 23.11 23.29 22.70 23.00 6.0M
2025-08-06 22.90 23.16 22.50 23.10 7.3M
2025-08-05 23.59 23.90 22.59 22.65 8.0M
2025-08-04 23.16 24.12 22.85 23.49 9.4M
2025-08-01 21.78 23.75 21.41 23.15 14.2M
2025-07-31 22.39 23.94 22.39 22.67 21.1M
2025-07-30 24.88 24.88 24.88 24.88 1.1M
2025-07-23 25.08 27.64 24.81 27.64 9.6M
2025-07-22 24.00 26.38 23.86 25.13 10.5M
2025-07-21 23.62 24.45 22.89 24.19 10.5M
2025-07-18 23.00 25.00 22.84 23.26 14.2M
2025-07-17 20.80 22.88 20.49 22.88 7.2M
2025-07-16 20.00 20.86 20.00 20.80 5.0M
2025-07-15 19.45 20.56 19.21 19.99 6.4M
2025-07-14 19.69 19.82 19.18 19.45 1.8M
2025-07-11 19.60 19.74 19.20 19.74 2.1M
2025-07-10 19.28 19.55 19.14 19.45 1.5M
2025-07-09 19.62 19.77 19.13 19.30 2.9M
2025-07-08 19.48 19.64 19.26 19.62 1.3M
2025-07-07 19.09 19.60 18.88 19.48 1.9M
2025-07-04 19.51 19.58 19.06 19.22 2.1M
2025-07-03 19.01 19.61 18.88 19.59 2.8M
2025-07-02 19.69 19.70 18.83 19.01 3.0M
2025-07-01 19.46 19.78 19.29 19.78 2.1M
2025-06-30 19.60 19.93 19.10 19.56 4.2M
2025-06-27 18.91 19.68 18.64 19.60 4.3M
2025-06-26 18.13 19.17 18.13 18.91 7.3M
2025-06-25 18.60 18.88 18.10 18.13 5.8M
2025-06-24 18.30 18.69 18.20 18.60 2.7M
2025-06-23 17.58 18.40 17.57 18.17 2.8M
2025-06-20 17.95 18.38 17.68 17.90 3.1M
2025-06-19 17.72 18.13 17.60 17.88 3.5M
2025-06-18 17.61 18.13 17.55 17.90 2.8M
2025-06-17 17.45 17.94 17.45 17.71 4.0M
2025-06-16 16.76 17.56 16.61 17.44 4.5M
2025-06-13 17.68 17.68 16.52 16.84 6.2M
2025-06-12 17.90 18.20 17.61 17.69 3.3M
2025-06-11 17.94 18.20 17.75 17.86 2.4M
2025-06-10 19.20 19.20 17.63 17.93 5.5M
2025-06-09 19.09 19.36 18.37 19.08 4.7M
2025-06-06 19.09 19.29 18.62 18.78 3.4M
2025-06-05 19.19 19.90 18.78 19.09 5.3M
2025-06-04 18.88 19.65 18.70 19.50 5.0M
2025-06-03 19.69 19.97 18.64 19.04 8.9M
2025-05-30 20.00 20.49 19.38 19.55 9.5M
2025-05-29 18.74 20.52 18.48 19.86 12.5M
2025-05-28 18.48 19.10 18.48 18.65 4.1M
2025-05-27 18.18 19.04 17.64 18.72 8.3M
2025-05-26 17.74 18.87 17.01 17.80 10.5M
2025-05-23 16.70 18.14 16.58 17.65 7.5M
2025-05-22 16.87 17.35 16.62 16.78 3.4M
2025-05-21 16.94 18.58 16.80 16.97 5.7M
2025-05-20 16.51 16.99 16.33 16.90 2.3M
2025-05-19 16.33 16.71 16.26 16.40 2.1M
2025-05-16 16.98 16.98 16.22 16.33 1.3M
2025-05-15 16.50 16.67 16.22 16.54 1.6M
2025-05-14 16.43 16.56 16.14 16.38 1.6M
2025-05-13 16.76 16.87 16.33 16.50 1.4M
2025-05-12 16.90 16.94 16.51 16.75 1.4M
2025-05-09 16.95 17.07 16.61 16.70 1.9M
2025-05-08 16.50 16.99 16.35 16.95 1.4M
2025-05-07 16.30 16.76 16.17 16.49 2.0M
2025-05-06 15.45 16.34 15.37 16.30 2.6M
2025-04-30 14.86 15.44 14.79 15.28 1.6M
2025-04-29 13.96 15.08 13.80 14.89 2.9M
2025-04-28 14.20 14.29 13.61 13.98 1.7M
2025-04-25 14.40 14.49 14.16 14.33 1.0M
2025-04-24 14.80 14.81 14.16 14.28 1.9M
2025-04-23 14.72 15.10 14.72 14.86 1.5M
2025-04-22 15.00 15.05 14.65 14.71 1.1M
2025-04-21 14.87 15.07 14.76 14.95 1.1M
2025-04-18 14.94 15.32 14.76 14.93 1.0M
2025-04-17 15.88 15.88 14.88 15.00 1.8M
2025-04-16 15.26 15.26 14.50 14.71 1.3M
2025-04-15 15.25 15.43 15.05 15.11 1.0M
2025-04-14 15.38 15.51 15.19 15.23 1.3M
2025-04-11 15.12 15.75 15.02 15.30 1.7M
2025-04-10 14.63 15.34 14.63 15.02 1.7M
2025-04-09 14.00 14.79 12.77 14.55 2.2M
2025-04-08 14.22 14.91 13.72 14.17 2.5M
2025-04-07 15.17 15.88 15.17 15.17 1.3M
2025-04-03 16.75 17.00 16.60 16.85 1.0M
2025-04-02 16.67 17.15 16.57 16.90 1.7M
2025-04-01 15.80 16.70 15.80 16.67 2.2M
2025-03-31 15.80 16.05 15.40 15.75 1.7M
2025-03-28 16.42 16.49 16.05 16.05 1.2M
2025-03-27 16.73 16.99 16.17 16.42 1.7M
2025-03-26 16.79 17.20 16.66 16.89 1.3M
2025-03-25 16.66 17.50 16.51 16.90 2.4M
2025-03-24 17.80 18.16 16.35 16.78 3.8M
2025-03-21 18.38 18.49 17.95 18.03 3.0M
2025-03-20 18.42 19.21 17.80 18.43 6.4M
2025-03-19 17.96 19.72 17.86 18.42 9.3M
2025-03-18 17.93 18.48 17.66 17.93 3.5M
2025-03-17 17.87 17.99 17.62 17.80 2.1M
2025-03-14 18.10 18.24 17.53 17.89 3.1M
2025-03-13 18.11 18.80 17.88 18.09 3.9M
2025-03-12 17.98 18.31 17.69 18.16 3.9M
2025-03-11 17.96 18.55 17.68 17.80 4.1M
2025-03-10 17.80 18.19 17.20 18.18 4.3M
2025-03-07 17.80 18.23 17.40 17.43 4.3M
2025-03-06 17.45 18.18 17.20 18.10 6.6M
2025-03-05 17.27 17.53 17.00 17.31 3.5M
2025-03-04 17.43 17.80 17.21 17.38 4.5M
2025-03-03 17.14 18.21 17.14 17.59 9.5M
2025-02-28 16.27 17.85 16.27 17.85 6.0M
2025-02-27 16.08 16.49 15.87 16.23 3.3M
2025-02-26 16.04 16.34 15.80 16.08 1.9M
2025-02-25 16.27 16.30 16.04 16.04 1.6M
2025-02-24 16.28 16.41 15.98 16.39 2.6M
2025-02-21 16.54 16.78 16.18 16.24 2.1M
2025-02-20 16.67 16.89 16.51 16.55 1.8M
2025-02-19 16.55 16.85 16.48 16.60 1.8M
2025-02-18 17.28 17.45 16.46 16.54 2.2M
2025-02-17 17.00 17.57 16.99 17.45 3.2M
2025-02-14 17.26 17.98 17.07 17.12 3.1M
2025-02-13 17.58 17.76 17.10 17.18 3.1M
2025-02-12 17.41 17.86 17.29 17.84 3.9M
2025-02-11 17.00 17.65 17.00 17.53 3.6M
2025-02-10 17.25 17.61 17.02 17.21 3.1M
2025-02-07 17.43 17.58 17.01 17.25 2.9M
2025-02-06 17.09 17.58 17.00 17.43 2.5M
2025-02-05 16.40 17.42 16.38 17.35 3.4M
2025-01-27 16.50 17.17 16.33 16.56 2.1M
2025-01-24 16.59 16.59 16.00 16.40 2.2M
2025-01-23 17.00 17.22 16.40 16.59 3.4M
2025-01-22 16.80 17.30 16.26 16.94 2.4M
2025-01-21 16.70 17.48 16.42 16.80 4.2M
2025-01-20 16.76 16.88 15.90 16.70 2.7M
2025-01-17 17.00 17.08 16.54 16.76 2.4M
2025-01-16 16.60 17.20 16.33 17.01 4.2M
2025-01-15 16.76 16.98 16.38 16.54 3.4M
2025-01-14 16.50 16.77 16.23 16.77 5.3M
2025-01-13 16.85 17.77 16.30 16.44 8.1M
2025-01-10 15.34 16.86 15.22 16.86 5.6M
2025-01-09 14.43 15.66 14.43 15.33 3.4M
2025-01-08 14.22 14.69 14.00 14.60 2.7M
2025-01-07 13.27 14.27 13.20 14.26 3.2M
2025-01-06 13.33 13.39 12.55 13.25 2.5M
2025-01-03 14.20 14.30 13.30 13.33 2.7M
2025-01-02 14.37 14.69 14.07 14.26 2.0M