Canmax Technologies Co Ltd (300390)

300390
🏛️ 中国 →
24.99
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.10 25.74 25.01 25.35 15.3M
2023-12-28 23.65 25.50 23.63 25.33 28.2M
2023-12-27 24.13 24.20 23.56 23.78 8.2M
2023-12-26 24.45 24.63 24.18 24.19 6.4M
2023-12-25 24.47 24.67 24.16 24.42 8.0M
2023-12-22 24.08 25.14 23.71 24.50 16.3M
2023-12-21 23.50 24.35 23.50 24.18 9.3M
2023-12-20 23.82 24.08 23.79 23.81 6.4M
2023-12-19 23.98 24.12 23.62 23.80 7.8M
2023-12-18 24.20 24.74 23.95 24.01 8.9M
2023-12-15 24.60 25.21 24.30 24.53 13.6M
2023-12-14 24.92 25.08 24.41 24.48 9.0M
2023-12-13 24.90 25.00 24.34 24.43 8.9M
2023-12-12 25.18 25.38 24.92 24.97 7.2M
2023-12-11 25.40 25.44 24.43 25.23 17.5M
2023-12-08 26.02 26.24 25.50 25.61 14.9M
2023-12-07 26.00 26.07 25.38 25.73 19.9M
2023-12-06 24.52 26.88 24.51 26.21 38.8M
2023-12-05 24.55 25.67 24.50 24.77 17.6M
2023-12-04 23.93 25.36 23.93 24.81 16.8M
2023-12-01 24.05 24.37 23.58 24.18 12.6M
2023-11-30 24.90 25.05 24.03 24.10 14.9M
2023-11-29 25.28 25.45 24.94 25.00 8.7M
2023-11-28 25.16 25.47 25.12 25.36 9.1M
2023-11-27 25.80 25.89 25.30 25.31 10.2M
2023-11-24 26.30 26.31 25.93 25.98 7.7M
2023-11-23 26.16 26.35 25.90 26.35 8.2M
2023-11-22 26.89 26.89 26.15 26.18 15.7M
2023-11-21 27.47 27.55 27.03 27.09 12.6M
2023-11-20 27.45 27.54 27.15 27.34 10.9M
2023-11-17 27.19 27.49 27.13 27.36 12.2M
2023-11-16 27.90 28.13 27.31 27.35 25.6M
2023-11-15 27.09 28.60 27.09 28.19 43.9M
2023-11-14 27.07 27.17 26.58 26.69 14.8M
2023-11-13 27.19 27.40 26.97 27.05 12.6M
2023-11-10 27.18 27.46 26.78 26.94 14.3M
2023-11-09 27.05 27.63 26.92 27.30 17.2M
2023-11-08 26.98 27.50 26.81 27.06 15.1M
2023-11-07 27.10 27.19 26.72 27.10 12.7M
2023-11-06 26.68 27.36 26.68 27.22 20.0M
2023-11-03 26.39 26.64 26.31 26.46 12.0M
2023-11-02 26.98 27.04 26.27 26.27 14.5M
2023-11-01 27.21 27.31 26.77 26.91 12.6M
2023-10-31 27.36 27.69 27.05 27.19 15.4M
2023-10-30 27.31 27.85 27.19 27.60 23.0M
2023-10-27 25.58 27.94 25.42 27.45 43.0M
2023-10-26 25.80 26.09 25.17 25.90 17.2M
2023-10-25 26.28 26.53 25.98 26.03 17.2M
2023-10-24 25.28 27.00 25.28 26.31 26.6M
2023-10-23 25.88 26.06 25.01 25.10 15.2M
2023-10-20 25.01 26.78 24.90 26.14 24.0M
2023-10-19 25.07 25.94 25.01 25.12 10.9M
2023-10-18 26.06 26.20 25.23 25.31 12.4M
2023-10-17 26.07 26.75 26.04 26.23 16.6M
2023-10-16 27.07 27.12 25.92 26.13 17.3M
2023-10-13 27.35 27.62 26.90 27.07 17.2M
2023-10-12 25.95 27.98 25.95 27.67 38.0M
2023-10-11 26.00 26.19 25.66 25.78 11.9M
2023-10-10 25.57 26.66 25.51 26.00 17.0M
2023-10-09 25.60 25.68 25.18 25.40 9.3M
2023-09-28 25.70 26.34 25.45 25.70 12.5M
2023-09-27 25.00 26.41 24.85 25.61 20.1M
2023-09-26 25.49 25.65 25.00 25.02 10.4M
2023-09-25 25.92 25.97 25.45 25.60 8.5M
2023-09-22 25.58 26.10 25.40 26.03 8.4M
2023-09-21 25.73 25.87 25.45 25.60 6.6M
2023-09-20 25.98 26.16 25.74 25.75 6.8M
2023-09-19 26.41 26.55 25.90 26.07 7.8M
2023-09-18 25.87 27.07 25.62 26.49 15.0M
2023-09-15 26.06 26.37 25.78 25.97 7.6M
2023-09-14 26.19 26.33 25.86 25.98 6.2M
2023-09-13 26.60 27.00 26.11 26.28 10.3M
2023-09-12 26.53 27.87 26.48 26.97 16.3M
2023-09-11 25.84 26.84 25.71 26.50 9.8M
2023-09-08 26.50 26.62 25.93 25.95 8.1M
2023-09-07 27.48 27.50 26.49 26.55 10.2M
2023-09-06 27.40 27.56 27.05 27.47 7.6M
2023-09-05 27.43 27.98 27.31 27.55 9.7M
2023-09-04 26.96 28.15 26.70 27.71 16.3M
2023-09-01 27.13 27.28 26.75 26.82 6.1M
2023-08-31 27.35 27.35 26.86 27.00 7.3M
2023-08-30 27.42 27.80 27.18 27.31 9.2M
2023-08-29 26.61 27.56 26.41 27.42 10.6M
2023-08-28 28.29 28.88 26.72 26.76 13.9M
2023-08-25 27.02 27.40 26.71 26.76 7.5M
2023-08-24 27.02 27.66 26.86 27.22 9.0M
2023-08-23 27.78 27.81 26.93 26.93 7.3M
2023-08-22 28.00 28.35 27.21 27.78 10.5M
2023-08-21 28.31 28.65 27.97 27.97 7.7M
2023-08-18 29.35 29.49 28.41 28.42 9.5M
2023-08-17 29.30 29.58 29.05 29.27 6.5M
2023-08-16 29.68 30.10 29.42 29.50 5.7M
2023-08-15 30.15 30.39 29.45 29.70 7.3M
2023-08-14 30.00 30.40 29.70 30.26 7.7M
2023-08-11 31.27 31.38 30.38 30.38 8.5M
2023-08-10 31.37 31.84 31.21 31.34 4.7M
2023-08-09 31.18 31.49 31.01 31.18 5.1M
2023-08-08 31.85 31.90 31.10 31.30 7.8M
2023-08-07 32.00 32.10 31.55 31.73 7.3M
2023-08-04 32.00 32.45 31.83 32.08 8.3M
2023-08-03 31.85 32.18 31.65 31.89 6.7M
2023-08-02 32.10 32.20 31.87 31.92 4.9M
2023-08-01 31.96 32.28 31.82 32.10 6.7M
2023-07-31 31.68 32.60 31.68 32.15 12.1M
2023-07-28 31.20 31.76 30.95 31.61 7.6M
2023-07-27 31.58 31.96 31.36 31.40 7.8M
2023-07-26 32.11 32.29 31.67 31.68 7.5M
2023-07-25 32.00 32.34 31.68 32.03 12.6M
2023-07-24 32.40 32.40 31.30 31.43 15.0M
2023-07-21 33.46 33.48 32.34 32.62 14.3M
2023-07-20 33.50 34.39 33.50 33.84 12.9M
2023-07-19 33.44 33.82 33.21 33.53 7.0M
2023-07-18 34.12 34.22 33.25 33.40 12.4M
2023-07-17 34.80 34.80 34.09 34.11 10.0M
2023-07-14 35.17 35.34 34.62 35.23 14.0M
2023-07-13 34.75 35.39 34.71 34.97 9.0M
2023-07-12 34.99 35.30 34.58 34.67 8.7M
2023-07-11 35.15 35.35 34.58 34.93 8.4M
2023-07-10 34.31 35.77 34.31 35.05 13.5M
2023-07-07 34.40 34.62 34.05 34.30 8.0M
2023-07-06 35.40 35.40 34.51 34.57 13.6M
2023-07-05 35.65 36.21 35.33 35.69 17.6M
2023-07-04 35.78 35.89 35.11 35.43 11.9M
2023-07-03 35.70 36.50 35.40 35.49 19.7M
2023-06-30 34.00 36.48 33.95 35.80 30.0M
2023-06-29 34.10 34.25 33.80 33.84 9.5M
2023-06-28 33.98 34.48 33.43 34.33 11.9M
2023-06-27 33.81 34.42 33.18 34.15 21.0M
2023-06-26 34.24 34.85 34.02 34.04 9.8M
2023-06-21 35.50 36.13 34.63 34.63 14.2M
2023-06-20 36.34 36.50 35.75 35.81 14.0M
2023-06-19 36.59 36.70 36.04 36.19 14.5M
2023-06-16 37.31 37.31 36.63 36.78 18.3M
2023-06-15 36.56 37.50 36.05 37.32 29.5M
2023-06-14 37.48 37.77 36.54 36.58 15.2M
2023-06-13 37.34 37.68 36.83 37.39 14.0M
2023-06-12 37.63 37.94 37.00 37.13 18.7M
2023-06-09 35.70 39.16 35.70 37.96 44.7M
2023-06-08 34.75 37.20 34.73 35.80 27.1M
2023-06-07 36.22 36.72 34.35 34.60 18.6M
2023-06-06 36.73 37.10 35.90 36.00 12.4M
2023-06-05 36.72 37.27 36.13 36.85 17.7M
2023-06-02 34.10 37.81 34.10 37.04 36.2M
2023-06-01 33.49 35.06 33.15 34.08 14.3M
2023-05-31 33.71 33.85 33.16 33.46 8.5M
2023-05-30 33.70 34.19 33.38 33.83 7.4M
2023-05-29 34.22 34.53 33.62 33.98 8.6M
2023-05-26 35.04 35.13 33.78 34.33 13.3M
2023-05-25 35.49 35.70 34.78 35.29 9.8M
2023-05-24 35.81 36.28 35.55 35.91 10.2M
2023-05-23 36.10 36.91 35.56 35.64 11.4M
2023-05-22 36.10 36.30 35.79 36.24 8.2M
2023-05-19 36.52 37.08 36.10 36.17 15.9M
2023-05-18 35.80 36.99 35.03 36.91 27.7M
2023-05-17 36.56 36.83 35.57 35.88 11.9M
2023-05-16 36.61 36.90 36.20 36.56 18.8M
2023-05-15 33.23 36.84 33.18 36.77 34.5M
2023-05-12 33.80 34.68 32.95 32.95 9.4M
2023-05-11 33.50 34.16 33.20 33.78 9.6M
2023-05-10 32.58 34.25 32.52 33.57 12.3M
2023-05-09 34.20 34.20 32.70 32.82 13.2M
2023-05-08 34.50 34.97 33.70 34.14 10.3M
2023-05-05 36.15 36.15 34.01 34.40 12.4M
2023-05-04 37.22 38.04 37.06 37.45 10.7M
2023-04-28 36.82 37.69 36.57 37.39 11.1M
2023-04-27 37.43 37.86 36.80 36.82 10.7M
2023-04-26 34.94 38.84 34.44 37.63 22.9M
2023-04-25 38.65 38.83 35.19 35.29 27.8M
2023-04-24 38.53 39.92 37.69 39.33 14.9M
2023-04-21 40.01 40.62 38.67 38.78 16.1M
2023-04-20 40.85 41.05 39.79 40.01 17.4M
2023-04-19 41.06 41.73 40.41 41.29 18.7M
2023-04-18 40.94 42.52 40.85 41.23 24.5M
2023-04-17 41.02 41.81 40.62 41.23 24.3M
2023-04-14 37.58 42.51 37.52 41.02 47.6M
2023-04-13 38.16 38.16 37.31 37.34 11.5M
2023-04-12 39.46 39.46 38.32 38.34 15.3M
2023-04-11 39.31 39.60 38.54 39.37 13.6M
2023-04-10 38.94 39.53 38.51 39.45 11.9M
2023-04-07 38.85 39.61 38.69 38.94 10.9M
2023-04-06 38.45 39.06 38.12 38.89 12.4M
2023-04-04 39.68 39.83 38.37 38.50 15.5M
2023-04-03 39.38 40.39 39.02 39.99 16.7M
2023-03-31 39.46 39.87 39.32 39.38 9.7M
2023-03-30 39.15 39.48 38.28 39.46 14.6M
2023-03-29 39.75 40.28 39.10 39.21 14.3M
2023-03-28 40.64 40.64 39.66 39.90 8.2M
2023-03-27 40.46 40.60 39.84 40.39 8.6M
2023-03-24 40.96 41.09 40.41 40.50 9.6M
2023-03-23 40.82 41.15 40.52 40.95 9.0M
2023-03-22 41.49 41.85 40.79 41.10 11.5M
2023-03-21 39.47 41.15 39.32 41.12 18.4M
2023-03-20 39.99 40.16 39.15 39.33 12.3M
2023-03-17 40.12 40.61 39.85 39.98 7.8M
2023-03-16 40.13 40.61 39.85 39.85 7.1M
2023-03-15 40.92 41.69 40.67 40.69 9.1M
2023-03-14 40.34 41.55 39.52 40.87 15.7M
2023-03-13 40.46 41.02 39.75 40.33 11.1M
2023-03-10 41.77 42.02 40.83 40.92 12.6M
2023-03-09 42.13 42.80 42.08 42.18 8.1M
2023-03-08 42.17 42.42 41.85 42.13 5.8M
2023-03-07 43.06 43.22 42.24 42.28 8.5M
2023-03-06 43.00 43.15 42.10 43.09 12.3M
2023-03-03 43.30 43.51 42.85 43.00 7.3M
2023-03-02 44.23 44.35 43.28 43.30 9.7M
2023-03-01 44.00 44.29 43.69 44.18 6.6M
2023-02-28 44.11 44.29 43.46 44.23 8.3M
2023-02-27 44.00 44.77 43.98 44.08 8.3M
2023-02-24 44.61 44.61 43.85 44.14 6.1M
2023-02-23 44.46 44.95 44.11 44.47 9.2M
2023-02-22 44.14 44.36 43.75 43.97 7.2M
2023-02-21 44.37 44.89 44.15 44.48 9.9M
2023-02-20 43.85 44.45 43.01 44.37 12.3M
2023-02-17 44.59 44.99 44.15 44.21 8.0M
2023-02-16 45.79 46.22 44.15 44.59 14.3M
2023-02-15 46.30 46.68 45.79 45.86 8.9M
2023-02-14 46.56 46.82 46.18 46.40 7.5M
2023-02-13 46.31 46.82 46.19 46.57 8.1M
2023-02-10 47.60 47.61 46.52 46.54 14.2M
2023-02-09 47.23 47.75 46.82 47.72 12.4M
2023-02-08 48.00 48.62 47.27 47.45 14.4M
2023-02-07 47.65 47.98 47.37 47.73 7.4M
2023-02-06 47.69 47.91 47.15 47.64 8.4M
2023-02-03 48.16 48.49 47.15 48.08 14.0M
2023-02-02 49.12 49.12 48.31 48.34 12.6M
2023-02-01 48.96 49.35 48.50 49.01 13.4M
2023-01-31 48.55 48.99 48.15 48.75 11.6M
2023-01-30 49.85 50.23 48.72 48.78 25.1M
2023-01-20 47.62 49.22 47.29 48.42 19.0M
2023-01-19 47.64 47.79 47.08 47.44 10.5M
2023-01-18 47.15 48.19 46.97 47.65 18.4M
2023-01-17 47.15 47.79 46.83 47.15 12.5M
2023-01-16 46.77 47.69 46.35 47.11 13.9M
2023-01-13 47.08 47.53 46.48 46.72 14.3M
2023-01-12 46.25 47.52 46.16 46.81 15.6M
2023-01-11 47.03 47.20 45.95 46.14 14.5M
2023-01-10 46.79 47.28 45.84 46.44 16.3M
2023-01-09 46.90 47.62 46.67 46.93 20.8M
2023-01-06 44.61 47.88 44.45 46.59 26.4M
2023-01-05 43.92 45.27 43.65 44.75 15.3M
2023-01-04 44.23 44.76 43.33 43.69 9.0M
2023-01-03 42.99 44.83 42.44 44.47 14.5M