EverProX Technologies Co Ltd (300548)

300548
🏛️ 中国 →
109.09
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
09:30 114.89 116.47 114.30 116.47 907.1K
09:35 116.37 116.39 115.30 115.49 507.4K
09:40 115.46 115.93 114.89 114.89 569.9K
09:45 114.85 115.26 114.27 114.91 530.3K
09:50 114.85 114.90 113.38 113.39 700.0K
09:55 113.53 113.84 113.15 113.36 880.1K
10:00 113.41 113.99 113.26 113.26 522.8K
10:05 113.23 113.23 112.46 112.97 1,030.3K
10:10 112.83 112.89 111.50 112.13 1,029.3K
10:15 112.18 112.58 111.30 111.30 559.3K
10:20 111.28 111.28 110.50 111.18 1,035.9K
10:25 111.18 111.35 110.56 110.96 643.7K
10:30 111.00 112.10 110.83 111.75 364.6K
10:35 111.74 111.80 110.79 110.80 335.5K
10:40 110.70 111.67 110.57 111.52 304.9K
10:45 111.52 112.34 111.50 112.32 251.2K
10:50 112.30 112.59 111.90 112.58 213.8K
10:55 112.56 113.00 112.26 112.94 169.2K
11:00 112.92 113.30 112.63 113.00 216.5K
11:05 112.93 113.00 112.37 112.57 205.0K
11:10 112.57 113.00 112.47 112.70 107.9K
11:15 112.70 112.77 112.39 112.39 94.0K
11:20 112.37 112.48 112.11 112.11 109.0K
11:25 112.11 112.11 111.74 111.79 152.3K
11:30 111.79 111.79 111.79 111.79 0.2K
13:00 111.73 111.76 111.50 111.57 188.4K
13:05 111.56 111.80 111.47 111.48 169.1K
13:10 111.47 111.80 111.40 111.76 222.4K
13:15 111.77 112.20 111.70 111.80 172.9K
13:20 111.97 112.30 111.81 111.98 126.2K
13:25 111.97 111.99 111.84 111.96 87.1K
13:30 111.91 111.96 111.20 111.28 193.5K
13:35 111.24 111.60 111.13 111.13 184.3K
13:40 111.16 111.46 111.14 111.21 120.5K
13:45 111.21 111.45 110.98 111.40 277.3K
13:50 111.46 111.77 110.91 111.00 194.0K
13:55 110.97 110.97 110.64 110.64 188.0K
14:00 110.64 111.30 110.62 111.11 208.5K
14:05 111.07 111.20 110.80 110.87 155.3K
14:10 110.86 110.87 110.47 110.48 319.7K
14:15 110.48 110.85 110.45 110.77 260.7K
14:20 110.77 111.09 110.53 110.53 189.1K
14:25 110.53 110.53 109.90 110.29 789.0K
14:30 110.23 110.46 109.80 109.82 431.0K
14:35 109.83 110.00 109.67 109.91 456.5K
14:40 109.90 110.11 109.76 109.94 558.5K
14:45 109.95 111.10 109.95 110.22 425.3K
14:50 110.20 110.22 109.24 109.30 561.1K
14:55 109.30 109.30 109.13 109.15 494.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 114.30 116.50 109.00 109.09 18.6M
2025-09-25 115.07 119.09 112.60 115.71 17.3M
2025-09-24 120.03 120.49 114.66 116.76 23.1M
2025-09-23 131.00 132.68 120.50 123.74 21.0M
2025-09-22 127.00 131.15 119.27 128.16 24.5M
2025-09-19 129.00 135.84 124.00 128.00 30.8M
2025-09-18 119.01 130.48 117.22 127.78 36.4M
2025-09-17 116.90 121.43 115.00 119.94 25.6M
2025-09-16 117.87 119.90 113.33 116.85 20.3M
2025-09-15 118.29 120.20 115.71 117.85 17.8M
2025-09-12 123.02 125.27 119.06 119.29 28.7M
2025-09-11 119.00 128.03 116.70 127.48 33.5M
2025-09-10 118.04 120.29 114.00 117.88 24.3M
2025-09-09 118.90 120.29 114.05 115.41 16.7M
2025-09-08 122.41 123.29 115.58 118.85 22.7M
2025-09-05 121.00 125.83 117.03 124.01 28.6M
2025-09-04 139.02 144.00 116.02 119.00 34.5M
2025-09-03 128.84 138.90 126.66 135.79 26.6M
2025-09-02 144.29 149.00 128.50 130.31 33.9M
2025-09-01 143.10 148.68 133.33 144.25 39.2M
2025-08-29 145.00 151.40 135.00 141.53 48.1M
2025-08-28 135.00 160.04 134.80 160.04 32.4M
2025-08-27 122.15 139.99 120.12 134.67 35.6M
2025-08-26 116.92 124.90 113.64 119.72 29.6M
2025-08-25 104.35 120.08 103.00 116.92 34.0M
2025-08-22 99.67 103.18 98.20 101.77 18.6M
2025-08-21 109.07 110.22 99.42 99.64 25.3M
2025-08-20 98.26 109.88 93.25 106.32 30.7M
2025-08-19 99.18 105.26 99.00 100.26 26.2M
2025-08-18 92.27 102.18 90.33 99.16 27.4M
2025-08-15 90.99 93.51 90.23 91.95 17.1M
2025-08-14 96.08 96.90 90.66 90.88 22.8M
2025-08-13 92.23 97.95 90.60 97.47 28.1M
2025-08-12 90.99 92.89 90.00 92.58 18.7M
2025-08-11 90.27 93.70 89.50 91.74 18.7M
2025-08-08 92.00 95.48 90.50 90.71 18.9M
2025-08-07 93.82 94.72 88.42 92.00 20.8M
2025-08-06 93.17 95.40 91.88 93.82 21.0M
2025-08-05 86.49 99.99 85.31 95.40 42.8M
2025-08-04 83.33 84.40 82.11 84.10 13.2M
2025-08-01 86.42 87.40 83.40 84.83 17.4M
2025-07-31 93.05 94.76 85.40 86.28 34.1M
2025-07-30 90.92 93.04 89.12 91.01 20.7M
2025-07-29 84.58 93.39 84.51 92.34 32.4M
2025-07-28 82.67 85.36 80.67 84.10 19.9M
2025-07-25 83.61 84.44 82.08 82.66 18.4M
2025-07-24 92.10 92.18 82.01 83.58 33.4M
2025-07-23 84.02 90.11 84.02 89.30 27.5M
2025-07-22 86.01 92.70 85.00 86.83 31.1M
2025-07-21 86.44 88.54 84.08 85.38 23.8M
2025-07-18 86.80 90.69 85.00 86.22 28.8M
2025-07-17 80.01 86.81 79.88 86.00 34.8M
2025-07-16 81.22 90.99 79.06 84.42 44.4M
2025-07-15 77.01 79.99 73.88 77.65 37.7M
2025-07-14 76.30 77.41 73.80 75.25 21.8M
2025-07-11 76.92 79.95 74.58 76.22 33.4M
2025-07-10 68.51 78.22 68.51 75.00 47.6M
2025-07-09 61.90 66.16 61.66 65.18 24.5M
2025-07-08 59.33 62.80 58.66 62.06 26.4M
2025-07-07 61.61 63.02 59.00 61.47 20.7M
2025-07-04 66.00 67.17 63.41 63.60 21.1M
2025-07-03 66.83 67.18 64.68 65.99 17.3M
2025-07-02 64.07 68.31 62.40 66.07 25.7M
2025-07-01 65.00 65.86 63.66 65.26 21.9M
2025-06-30 64.66 67.98 63.49 66.77 37.6M
2025-06-27 62.51 65.80 61.93 63.79 25.7M
2025-06-26 63.00 64.65 61.78 63.02 22.3M
2025-06-25 63.81 64.66 61.06 62.50 24.7M
2025-06-24 66.00 66.48 62.87 63.56 21.6M
2025-06-23 63.19 66.47 63.02 65.31 23.0M
2025-06-20 64.21 65.93 62.38 64.37 22.0M
2025-06-19 65.00 66.91 64.00 64.42 21.5M
2025-06-18 64.50 66.09 63.23 65.65 26.3M
2025-06-17 62.42 65.98 62.30 64.63 27.2M
2025-06-16 61.00 65.08 60.50 62.42 31.9M
2025-06-13 55.58 60.87 55.53 60.19 39.8M
2025-06-12 53.18 57.48 52.88 56.24 33.6M
2025-06-11 53.67 54.15 52.60 52.72 16.5M
2025-06-10 53.90 54.38 52.68 53.74 24.7M
2025-06-09 54.01 56.23 53.88 54.72 34.8M
2025-06-06 52.60 56.00 52.60 55.45 35.9M
2025-06-05 48.91 57.50 48.70 54.43 47.2M
2025-06-04 50.51 51.33 49.22 49.86 35.5M
2025-06-03 47.53 49.60 47.48 48.10 18.2M
2025-05-30 48.00 48.09 45.90 47.48 21.7M
2025-05-29 48.68 49.75 47.88 48.78 34.5M
2025-05-28 46.40 50.05 45.95 48.82 39.3M
2025-05-27 46.48 47.05 45.31 46.02 13.5M
2025-05-26 46.42 47.40 46.01 46.97 15.0M
2025-05-23 48.01 48.01 46.41 46.41 15.8M
2025-05-22 47.50 49.16 47.10 47.46 22.0M
2025-05-21 47.81 48.20 47.32 47.50 17.1M
2025-05-20 49.25 49.49 47.78 48.14 22.2M
2025-05-19 50.42 51.50 48.53 49.25 25.9M
2025-05-16 49.03 52.17 48.66 50.65 32.2M
2025-05-15 53.56 53.99 50.30 50.63 35.4M
2025-05-14 50.21 55.00 50.08 52.11 55.2M
2025-05-13 50.71 51.19 48.28 48.60 29.1M
2025-05-12 50.98 51.30 48.59 50.19 34.0M
2025-05-09 49.27 50.90 49.03 49.30 36.1M
2025-05-08 49.50 52.46 49.50 50.20 55.1M
2025-05-07 49.28 51.01 48.48 49.98 52.8M
2025-05-06 46.96 51.10 46.31 48.61 60.1M
2025-04-30 45.00 45.99 43.16 45.75 62.9M
2025-04-29 43.77 44.50 41.85 44.50 30.8M
2025-04-28 36.31 37.48 35.34 37.08 26.9M
2025-04-25 34.68 37.96 34.59 36.13 30.5M
2025-04-24 35.00 35.55 34.03 34.17 17.2M
2025-04-23 34.04 35.96 33.88 35.15 25.9M
2025-04-22 33.66 33.97 33.22 33.56 12.1M
2025-04-21 32.90 33.80 32.35 33.73 16.4M
2025-04-18 32.59 33.18 32.06 32.30 8.6M
2025-04-17 31.73 33.45 31.73 32.16 11.5M
2025-04-16 32.66 33.12 31.42 32.05 11.4M
2025-04-15 33.41 33.89 32.69 33.16 8.9M
2025-04-14 34.30 34.68 33.25 33.34 14.4M
2025-04-11 32.26 33.48 31.80 32.82 16.2M
2025-04-10 32.86 34.15 32.25 32.36 22.7M
2025-04-09 29.20 30.85 26.54 30.46 19.0M
2025-04-08 29.52 30.78 28.75 29.82 18.5M
2025-04-07 31.82 33.65 29.91 29.91 15.0M
2025-04-03 37.55 38.16 37.00 37.39 13.3M
2025-04-02 38.61 39.76 38.54 39.02 11.1M
2025-04-01 39.19 39.58 38.57 38.60 9.2M
2025-03-31 38.40 39.65 38.21 39.27 15.4M
2025-03-28 39.00 39.87 38.37 38.38 14.0M
2025-03-27 38.10 39.17 37.95 38.78 8.8M
2025-03-26 38.77 39.30 38.38 38.76 7.3M
2025-03-25 40.25 40.47 38.68 38.78 10.6M
2025-03-24 41.41 41.66 38.91 39.89 17.9M
2025-03-21 41.81 42.46 41.28 41.39 10.6M
2025-03-20 42.00 42.59 41.50 42.04 12.4M
2025-03-19 44.07 44.10 41.73 42.35 22.9M
2025-03-18 45.06 45.88 43.50 44.67 23.9M
2025-03-17 45.88 46.50 44.80 45.28 17.0M
2025-03-14 43.57 46.48 43.11 45.40 29.4M
2025-03-13 45.30 45.75 43.50 43.85 20.5M
2025-03-12 44.99 45.86 44.40 44.53 25.8M
2025-03-11 44.00 44.68 43.54 44.13 20.0M
2025-03-10 43.44 46.00 43.44 45.49 27.2M
2025-03-07 44.00 44.89 42.89 43.50 21.7M
2025-03-06 44.36 45.33 43.58 44.67 30.0M
2025-03-05 42.32 44.80 42.32 44.80 32.9M
2025-03-04 41.33 42.83 40.88 42.31 21.1M
2025-03-03 45.12 45.53 41.50 42.29 38.1M
2025-02-28 47.53 48.46 44.84 45.12 30.6M
2025-02-27 55.01 55.58 49.16 50.34 37.2M
2025-02-26 56.59 58.30 54.07 56.99 27.1M
2025-02-25 54.00 56.88 53.10 55.49 19.6M
2025-02-24 58.36 58.49 55.36 57.51 31.3M
2025-02-21 58.20 62.20 57.74 61.20 30.8M
2025-02-20 61.00 61.25 58.25 58.96 30.7M
2025-02-19 58.33 63.12 57.21 61.35 35.1M
2025-02-18 58.99 67.62 58.80 61.67 46.9M
2025-02-17 55.61 59.14 54.30 58.80 28.6M
2025-02-14 56.79 60.65 53.01 53.81 30.7M
2025-02-13 58.54 60.93 56.80 56.90 22.8M
2025-02-12 58.16 60.50 58.14 58.60 18.2M
2025-02-11 56.75 62.58 56.00 59.20 28.2M
2025-02-10 54.99 58.44 54.99 56.75 29.2M
2025-02-07 51.80 55.18 51.80 53.65 36.4M
2025-02-06 51.00 51.90 49.55 51.75 37.7M
2025-02-05 53.55 55.10 47.34 48.00 42.4M
2025-01-27 57.00 58.50 54.89 55.80 36.6M
2025-01-24 56.84 63.63 56.84 60.19 48.9M
2025-01-23 60.16 61.50 55.50 55.78 42.1M
2025-01-22 59.24 61.00 57.74 58.75 41.5M
2025-01-21 51.90 59.87 50.10 58.55 49.6M
2025-01-20 50.25 52.99 50.25 51.15 40.8M
2025-01-17 48.38 49.25 46.61 48.40 37.7M
2025-01-16 45.66 51.66 45.33 49.50 55.2M
2025-01-15 46.14 47.99 44.00 44.75 32.8M
2025-01-14 44.44 46.69 42.88 46.57 39.4M
2025-01-13 43.10 45.28 42.67 44.13 28.6M
2025-01-10 47.16 48.20 43.66 43.85 42.2M
2025-01-09 48.10 49.50 46.76 47.31 48.9M
2025-01-08 46.99 50.38 45.50 50.20 64.6M
2025-01-07 43.14 49.60 42.63 48.41 69.9M
2025-01-06 43.50 44.88 41.20 42.52 47.4M
2025-01-03 46.30 46.30 42.57 43.01 54.3M
2025-01-02 46.98 49.60 44.12 48.30 58.5M