Bingo Software Co Ltd (688227)

688227
🏛️ 中国 →
31.62
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 32.50 32.68 32.21 32.44 256.7K
09:35 32.37 32.37 32.10 32.10 60.5K
09:40 32.21 32.24 32.06 32.06 86.1K
09:45 32.07 32.07 31.90 31.90 90.5K
09:50 31.88 31.93 31.76 31.79 88.5K
09:55 31.79 31.83 31.70 31.79 50.2K
10:00 31.79 31.83 31.68 31.74 41.0K
10:05 31.72 31.80 31.67 31.79 38.0K
10:10 31.80 31.82 31.70 31.81 41.0K
10:15 31.77 31.93 31.76 31.92 18.6K
10:20 31.90 31.97 31.83 31.97 37.6K
10:25 31.99 32.31 31.99 32.03 23.8K
10:30 32.06 32.16 31.98 32.14 37.6K
10:35 32.10 32.18 32.00 32.06 22.6K
10:40 32.06 32.12 31.94 32.12 28.7K
10:45 32.09 32.14 32.07 32.07 2.6K
10:50 32.08 32.11 32.02 32.02 8.6K
10:55 32.07 32.08 32.04 32.05 4.5K
11:00 32.13 32.14 32.08 32.14 8.1K
11:05 32.10 32.10 31.98 31.98 12.6K
11:10 31.98 31.98 31.93 31.96 16.7K
11:15 31.96 31.96 31.86 31.86 11.0K
11:20 31.86 31.87 31.76 31.77 15.1K
11:25 31.78 31.83 31.77 31.77 22.2K
13:00 31.77 31.80 31.73 31.75 25.8K
13:05 31.75 31.75 31.72 31.73 11.4K
13:10 31.76 31.80 31.75 31.80 4.0K
13:15 31.80 31.81 31.74 31.74 9.5K
13:20 31.78 31.78 31.71 31.71 19.5K
13:25 31.71 31.73 31.70 31.70 14.7K
13:30 31.70 31.70 31.63 31.67 36.1K
13:35 31.67 31.70 31.66 31.69 16.1K
13:40 31.67 31.70 31.65 31.68 11.8K
13:45 31.68 31.84 31.66 31.84 22.3K
13:50 31.78 31.78 31.66 31.67 13.0K
13:55 31.67 31.67 31.61 31.61 24.4K
14:00 31.61 31.61 31.57 31.59 37.7K
14:05 31.59 31.64 31.58 31.64 26.2K
14:10 31.62 31.62 31.57 31.58 6.9K
14:15 31.58 31.67 31.58 31.67 23.9K
14:20 31.72 32.08 31.66 31.83 71.2K
14:25 31.83 31.83 31.71 31.77 8.2K
14:30 31.77 31.77 31.64 31.65 13.0K
14:35 31.65 31.71 31.65 31.67 7.5K
14:40 31.70 31.80 31.70 31.77 21.5K
14:45 31.77 31.80 31.65 31.65 24.9K
14:50 31.64 31.67 31.61 31.65 44.6K
14:55 31.65 31.65 31.62 31.65 22.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.51 32.79 31.57 31.62 1.5M
2025-09-25 31.71 32.68 31.52 32.38 2.4M
2025-09-24 31.40 32.15 31.24 31.71 1.7M
2025-09-23 32.19 32.81 31.05 31.56 1.8M
2025-09-22 31.51 32.90 31.51 32.37 1.6M
2025-09-19 32.08 32.57 31.32 31.50 1.6M
2025-09-18 32.54 33.47 31.89 32.17 2.5M
2025-09-17 32.54 32.96 32.17 32.74 1.4M
2025-09-16 32.30 32.72 31.63 32.60 1.6M
2025-09-15 32.87 33.73 32.20 32.39 2.6M
2025-09-12 32.80 33.40 32.39 32.87 2.9M
2025-09-11 32.34 33.44 31.90 32.80 3.5M
2025-09-10 31.60 32.37 31.50 32.09 1.8M
2025-09-09 31.66 31.97 31.03 31.32 1.5M
2025-09-08 31.45 32.29 31.36 32.08 2.0M
2025-09-05 30.92 31.52 30.44 31.44 2.3M
2025-09-04 32.05 32.40 30.00 30.77 3.3M
2025-09-03 33.55 33.64 32.00 32.08 3.0M
2025-09-02 35.33 35.48 33.00 33.44 4.5M
2025-09-01 36.13 36.75 35.31 35.48 3.5M
2025-08-29 37.00 37.07 35.55 36.08 4.0M
2025-08-28 36.81 37.19 35.55 37.19 5.7M
2025-08-27 37.40 38.88 36.30 37.21 8.6M
2025-08-26 37.99 38.25 36.35 37.40 8.6M
2025-08-25 44.00 44.00 37.00 37.41 14.4M
2025-08-22 33.47 39.43 33.47 39.43 10.5M
2025-08-21 33.50 34.03 32.60 32.86 2.8M
2025-08-20 33.47 33.80 32.36 33.41 4.2M
2025-08-19 34.58 35.45 33.69 34.15 5.2M
2025-08-18 32.18 34.28 32.06 34.26 7.4M
2025-08-15 31.37 32.72 31.22 32.11 3.3M
2025-08-14 33.58 33.58 31.37 31.37 4.1M
2025-08-13 31.72 34.20 31.31 32.67 6.8M
2025-08-12 31.72 34.33 30.80 32.97 7.9M
2025-08-11 30.50 32.32 30.50 31.73 3.1M
2025-08-08 32.54 32.55 30.75 30.81 3.8M
2025-08-07 32.49 33.40 32.01 32.47 2.8M
2025-08-06 31.94 32.93 31.94 32.39 2.9M
2025-08-05 34.10 34.10 31.30 32.27 5.3M
2025-08-04 31.68 35.45 31.30 33.17 7.8M
2025-08-01 29.99 31.60 29.38 31.01 5.9M
2025-07-31 28.40 29.44 28.40 28.82 2.3M
2025-07-30 28.50 29.00 28.26 28.40 2.2M
2025-07-29 29.12 29.36 28.37 28.87 3.0M
2025-07-28 31.16 31.33 28.86 28.93 5.3M
2025-07-25 30.25 31.15 30.10 31.11 2.7M
2025-07-24 29.81 30.55 29.81 30.25 1.6M
2025-07-23 30.03 30.69 29.60 30.15 1.1M
2025-07-22 30.48 30.76 29.78 30.05 1.5M
2025-07-21 30.55 30.94 30.45 30.48 1.5M
2025-07-18 30.70 31.20 30.32 30.61 2.2M
2025-07-17 31.26 33.00 30.77 31.05 3.7M
2025-07-16 31.84 32.60 31.02 31.26 2.0M
2025-07-15 31.51 31.81 31.01 31.81 1.3M
2025-07-14 32.14 32.20 31.29 31.42 1.4M
2025-07-11 32.02 32.33 31.50 32.04 1.6M
2025-07-10 32.51 32.51 31.42 32.11 1.5M
2025-07-09 32.96 33.40 32.35 32.40 1.9M
2025-07-08 30.88 33.99 30.60 32.92 3.5M
2025-07-07 30.51 31.60 30.50 30.88 1.0M
2025-07-04 30.89 31.35 30.61 30.82 1.2M
2025-07-03 30.59 31.25 30.22 31.07 1.4M
2025-07-02 30.90 31.00 29.80 30.41 1.3M
2025-07-01 31.60 31.88 30.70 31.00 1.7M
2025-06-30 30.96 32.40 30.81 31.44 2.5M
2025-06-27 30.80 31.39 30.31 30.81 2.2M
2025-06-26 29.62 31.39 29.01 31.05 4.3M
2025-06-25 29.55 29.69 28.56 29.45 2.3M
2025-06-24 28.65 29.47 28.51 29.29 1.6M
2025-06-23 28.22 28.57 27.82 28.51 1.0M
2025-06-20 28.75 28.99 28.11 28.22 1.0M
2025-06-19 29.58 30.64 28.63 28.80 1.7M
2025-06-18 29.50 29.86 28.00 29.39 2.7M
2025-06-17 29.85 30.10 29.16 29.58 2.2M
2025-06-16 30.10 30.18 29.62 29.70 2.1M
2025-06-13 31.36 31.45 29.80 30.05 2.1M
2025-06-12 30.96 31.67 30.73 31.20 1.1M
2025-06-11 31.82 31.82 31.02 31.11 1.6M
2025-06-10 33.33 33.90 31.20 31.91 3.3M
2025-06-09 34.48 34.54 33.38 33.82 1.7M
2025-06-06 33.09 35.35 32.88 34.44 2.4M
2025-06-05 33.27 33.98 32.32 33.09 2.6M
2025-06-04 34.34 34.56 33.18 33.20 2.0M
2025-06-03 34.45 34.78 33.32 33.97 2.2M
2025-05-30 38.78 38.81 33.59 34.50 4.4M
2025-05-29 35.83 38.55 35.83 37.80 2.3M
2025-05-28 36.57 37.26 35.68 36.17 1.6M
2025-05-27 37.48 38.00 36.68 36.71 2.5M
2025-05-26 36.30 37.50 35.51 37.50 2.5M
2025-05-23 33.59 36.09 33.28 36.03 3.3M
2025-05-22 34.25 34.45 33.56 33.59 0.7M
2025-05-21 34.51 34.73 33.33 34.08 1.4M
2025-05-20 36.63 36.63 34.20 34.51 1.4M
2025-05-19 35.46 35.75 34.80 35.12 0.9M
2025-05-16 35.93 36.59 35.39 35.45 1.7M
2025-05-15 37.08 37.65 35.70 35.94 1.4M
2025-05-14 37.11 38.85 36.47 37.06 2.0M
2025-05-13 38.00 38.75 37.01 37.86 1.6M
2025-05-12 36.08 39.01 36.08 37.73 2.2M
2025-05-09 39.00 39.28 36.31 36.49 1.7M
2025-05-08 39.11 39.11 37.53 38.65 2.2M
2025-05-07 37.59 39.58 36.43 39.28 3.5M
2025-05-06 35.50 37.71 35.50 37.04 2.5M
2025-04-30 33.23 35.90 33.22 35.25 2.8M
2025-04-29 33.82 34.61 32.81 33.72 0.9M
2025-04-28 33.85 34.94 32.89 33.81 1.6M
2025-04-25 32.89 33.77 32.83 32.85 0.9M
2025-04-24 34.12 34.50 32.67 33.00 1.3M
2025-04-23 34.61 35.40 34.50 34.54 1.1M
2025-04-22 34.81 35.45 34.50 34.61 0.6M
2025-04-21 33.73 35.35 33.51 35.25 0.9M
2025-04-18 34.10 34.84 33.86 34.08 0.6M
2025-04-17 34.31 35.23 33.46 34.55 1.2M
2025-04-16 34.43 34.96 33.38 33.92 0.9M
2025-04-15 34.53 34.80 33.87 34.27 0.9M
2025-04-14 34.09 35.60 33.04 34.30 2.4M
2025-04-11 31.97 33.00 31.87 32.91 1.6M
2025-04-10 33.13 34.30 31.73 32.13 2.7M
2025-04-09 26.80 32.70 25.77 32.08 3.0M
2025-04-08 25.06 28.69 25.06 27.83 1.9M
2025-04-07 31.90 31.90 26.98 26.98 2.5M
2025-04-03 33.80 35.77 33.57 33.73 1.8M
2025-04-02 33.51 34.50 33.21 34.08 1.3M
2025-04-01 33.62 34.29 33.04 33.90 2.0M
2025-03-31 31.96 34.42 31.75 33.98 2.0M
2025-03-28 33.30 33.58 32.70 32.78 1.0M
2025-03-27 33.79 34.08 32.70 33.15 1.5M
2025-03-26 33.48 33.84 32.73 33.43 1.1M
2025-03-25 34.56 34.88 33.33 33.52 1.7M
2025-03-24 35.77 35.97 33.23 34.45 2.6M
2025-03-21 36.00 37.87 35.41 35.52 3.2M
2025-03-20 36.05 36.75 35.10 35.88 2.2M
2025-03-19 37.75 38.10 36.00 36.83 1.3M
2025-03-18 37.90 38.37 37.00 38.14 1.9M
2025-03-17 37.72 38.00 36.08 37.91 2.5M
2025-03-14 36.59 37.96 36.11 37.38 2.2M
2025-03-13 39.86 40.25 36.35 36.60 4.6M
2025-03-12 41.02 41.30 40.00 40.26 2.6M
2025-03-11 40.14 41.64 39.81 40.30 2.5M
2025-03-10 44.81 44.94 40.40 41.11 5.0M
2025-03-07 43.03 49.78 43.02 45.27 6.6M
2025-03-06 40.58 43.36 40.58 43.15 3.5M
2025-03-05 40.80 42.50 39.41 40.58 2.5M
2025-03-04 38.06 41.97 38.06 40.80 2.3M
2025-03-03 40.62 41.55 39.00 39.56 2.8M
2025-02-28 44.00 44.88 40.58 41.08 3.8M
2025-02-27 44.50 46.30 42.40 44.68 5.5M
2025-02-26 41.08 45.87 39.18 44.88 9.2M
2025-02-25 39.88 44.44 39.61 42.87 6.0M
2025-02-24 43.00 43.46 40.89 42.05 6.5M
2025-02-21 39.28 44.44 38.00 43.20 8.3M
2025-02-20 38.63 39.40 36.96 38.80 3.6M
2025-02-19 38.71 39.98 38.50 38.86 5.2M
2025-02-18 43.66 44.50 38.60 38.71 6.8M
2025-02-17 43.10 46.50 40.45 42.78 7.5M
2025-02-14 39.86 45.35 38.45 42.16 7.2M
2025-02-13 42.08 42.57 38.80 40.35 6.6M
2025-02-12 42.00 44.50 41.00 42.50 6.3M
2025-02-11 41.00 49.50 39.50 42.80 8.3M
2025-02-10 42.15 43.85 39.01 42.85 9.3M
2025-02-07 33.99 39.44 32.80 39.44 9.2M
2025-02-06 35.30 35.35 31.73 32.87 4.9M
2025-02-05 33.00 34.81 32.00 33.49 6.1M
2025-01-27 27.47 29.69 27.00 29.01 2.7M
2025-01-24 26.50 28.34 26.24 27.47 1.8M
2025-01-23 26.76 27.48 26.35 26.36 1.0M
2025-01-22 26.86 27.30 26.31 26.57 1.1M
2025-01-21 26.52 27.33 26.00 27.07 1.5M
2025-01-20 27.09 27.42 26.15 26.65 1.7M
2025-01-17 25.86 27.92 25.70 26.95 2.5M
2025-01-16 27.40 27.40 25.89 26.08 2.3M
2025-01-15 27.34 28.02 26.80 26.89 1.4M
2025-01-14 26.66 28.30 25.99 27.39 2.5M
2025-01-13 23.78 27.30 23.38 25.99 3.4M
2025-01-10 25.20 25.73 24.00 24.00 1.5M
2025-01-09 23.88 25.95 23.84 25.16 1.8M
2025-01-08 23.92 24.23 22.72 24.01 1.4M
2025-01-07 24.52 24.54 23.20 23.85 1.5M
2025-01-06 23.60 24.31 22.26 24.09 1.8M
2025-01-03 24.50 24.94 23.42 23.65 2.3M
2025-01-02 25.60 25.80 24.39 24.62 1.8M