Capitalonline Data Service Co Ltd (300846)

300846
🏛️ 中国 →
24.28
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 25.57 25.66 25.01 25.56 6,197.1K
09:35 25.55 26.31 25.55 26.31 3,755.9K
09:40 26.23 26.75 26.11 26.20 5,855.8K
09:45 26.16 26.28 26.01 26.19 2,949.0K
09:50 26.12 26.18 25.90 26.16 2,194.1K
09:55 26.13 26.26 26.00 26.11 1,584.3K
10:00 26.10 26.11 25.95 26.05 1,477.4K
10:05 26.06 26.19 25.95 26.02 1,445.2K
10:10 26.01 26.04 25.90 25.91 1,217.6K
10:15 25.92 26.44 25.82 26.41 2,442.8K
10:20 26.45 26.55 26.27 26.46 2,607.4K
10:25 26.47 26.50 26.21 26.28 1,341.4K
10:30 26.26 26.36 26.16 26.28 1,128.0K
10:35 26.28 26.47 26.24 26.40 1,482.7K
10:40 26.41 26.62 26.41 26.50 2,516.3K
10:45 26.50 26.70 26.46 26.68 1,678.0K
10:50 26.70 26.71 26.52 26.53 1,495.1K
10:55 26.54 26.59 26.45 26.53 906.1K
11:00 26.55 26.72 26.45 26.72 1,544.1K
11:05 26.71 27.35 26.66 27.22 5,367.8K
11:10 27.19 27.40 27.16 27.20 3,295.8K
11:15 27.18 27.42 27.10 27.10 1,781.9K
11:20 27.12 27.28 27.00 27.01 1,475.7K
11:25 27.06 27.21 27.06 27.15 871.6K
11:30 27.15 27.15 27.15 27.15 1.0K
13:00 27.17 27.17 26.61 26.69 2,572.6K
13:05 26.69 26.82 26.69 26.74 1,785.0K
13:10 26.73 26.73 26.54 26.65 1,402.7K
13:15 26.65 26.67 26.55 26.62 1,077.7K
13:20 26.61 26.83 26.54 26.81 1,253.1K
13:25 26.79 26.98 26.71 26.80 1,237.8K
13:30 26.80 26.86 26.72 26.82 723.1K
13:35 26.82 26.83 26.57 26.57 1,163.3K
13:40 26.57 26.66 26.56 26.60 1,131.1K
13:45 26.60 26.63 26.43 26.61 1,587.7K
13:50 26.61 26.63 26.55 26.59 968.9K
13:55 26.61 26.68 26.52 26.57 1,265.7K
14:00 26.54 26.76 26.54 26.59 944.5K
14:05 26.59 26.65 26.54 26.54 575.0K
14:10 26.52 26.62 26.50 26.60 1,286.8K
14:15 26.60 26.81 26.60 26.80 1,078.8K
14:20 26.81 26.90 26.67 26.79 890.2K
14:25 26.80 26.85 26.62 26.67 617.6K
14:30 26.66 26.75 26.66 26.69 729.6K
14:35 26.69 26.76 26.62 26.75 1,049.9K
14:40 26.72 26.72 26.66 26.68 965.4K
14:45 26.68 26.69 26.59 26.64 2,371.0K
14:50 26.64 26.69 26.64 26.68 2,539.7K
14:55 26.68 26.69 26.62 26.62 1,375.6K
15:40 26.65 26.65 26.65 26.65 999.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 25.47 25.49 24.20 24.28 56.0M
2025-09-25 26.58 26.65 25.60 25.61 62.6M
2025-09-24 25.59 27.43 25.00 26.65 88.2M
2025-09-23 24.63 26.53 23.99 26.08 100.5M
2025-09-22 24.91 25.60 24.21 25.10 114.2M
2025-09-19 22.40 23.79 22.24 23.09 70.2M
2025-09-18 21.86 23.08 21.75 22.24 52.2M
2025-09-17 22.21 22.37 21.81 22.00 30.8M
2025-09-16 21.95 22.44 21.70 22.39 31.8M
2025-09-15 22.15 22.55 21.62 21.95 46.5M
2025-09-12 22.98 24.09 22.36 22.36 71.0M
2025-09-11 21.51 22.15 21.10 22.07 40.9M
2025-09-10 21.54 21.78 21.07 21.16 36.5M
2025-09-09 21.38 21.48 20.92 20.93 28.2M
2025-09-08 21.48 21.63 21.04 21.45 29.8M
2025-09-05 21.01 21.63 20.61 21.58 29.8M
2025-09-04 22.00 22.19 20.35 20.92 40.9M
2025-09-03 22.90 22.98 21.88 21.97 32.1M
2025-09-02 24.10 24.18 22.54 22.66 51.1M
2025-09-01 24.70 25.47 23.93 24.10 52.6M
2025-08-29 25.49 25.49 24.02 24.61 64.4M
2025-08-28 24.95 25.83 24.33 25.29 83.9M
2025-08-27 24.45 26.40 24.04 24.95 106.0M
2025-08-26 24.00 24.96 24.00 24.22 70.5M
2025-08-25 24.00 25.60 23.81 24.54 115.1M
2025-08-22 22.61 24.60 22.54 23.98 135.6M
2025-08-21 22.15 22.48 21.50 22.00 48.7M
2025-08-20 22.00 22.19 21.63 22.14 44.6M
2025-08-19 21.88 22.38 21.66 22.13 62.9M
2025-08-18 21.31 22.04 21.25 21.88 53.8M
2025-08-15 21.11 21.55 21.11 21.30 40.2M
2025-08-14 21.75 21.89 21.11 21.15 59.4M
2025-08-13 20.62 22.99 20.59 21.90 113.4M
2025-08-12 20.31 20.94 20.11 20.82 44.1M
2025-08-11 19.85 20.37 19.80 20.31 25.8M
2025-08-08 20.50 20.50 19.86 19.86 34.6M
2025-08-07 21.10 21.20 20.51 20.54 34.7M
2025-08-06 20.40 20.87 20.15 20.81 36.8M
2025-08-05 20.51 20.65 20.14 20.39 31.4M
2025-08-04 20.21 20.62 20.18 20.61 26.4M
2025-08-01 21.01 21.10 20.00 20.52 46.0M
2025-07-31 20.36 21.21 20.36 20.76 55.7M
2025-07-30 20.78 20.88 20.20 20.40 33.9M
2025-07-29 21.11 21.22 20.56 20.94 47.7M
2025-07-28 21.84 21.84 20.93 21.23 63.0M
2025-07-25 21.21 22.08 20.82 21.91 92.7M
2025-07-24 20.31 21.14 20.21 20.90 49.0M
2025-07-23 20.04 20.75 19.82 20.34 38.2M
2025-07-22 20.47 20.57 20.03 20.23 42.6M
2025-07-21 20.70 20.96 20.30 20.61 47.3M
2025-07-18 20.80 21.25 20.38 20.89 62.7M
2025-07-17 20.24 20.85 19.96 20.68 59.3M
2025-07-16 20.23 21.93 20.15 20.42 102.6M
2025-07-15 19.67 20.35 19.57 20.35 66.5M
2025-07-14 19.63 19.87 19.45 19.75 36.3M
2025-07-11 19.22 19.80 18.91 19.62 47.8M
2025-07-10 19.50 19.50 19.09 19.12 27.4M
2025-07-09 19.24 19.96 19.06 19.50 46.6M
2025-07-08 18.75 19.38 18.54 19.32 31.9M
2025-07-07 18.38 18.84 18.33 18.68 21.5M
2025-07-04 19.04 19.56 18.72 18.73 38.7M
2025-07-03 18.80 19.45 18.68 18.89 40.1M
2025-07-02 19.08 19.10 18.46 18.62 23.9M
2025-07-01 19.65 19.66 18.91 19.15 29.9M
2025-06-30 19.27 19.93 19.26 19.46 34.5M
2025-06-27 19.13 19.67 18.91 19.37 47.2M
2025-06-26 19.26 19.64 18.98 19.16 41.9M
2025-06-25 18.73 19.23 18.61 19.21 41.7M
2025-06-24 18.07 18.73 18.06 18.70 29.1M
2025-06-23 17.42 17.99 17.42 17.96 19.1M
2025-06-20 18.22 18.40 17.69 17.77 27.9M
2025-06-19 18.67 19.10 18.27 18.30 35.3M
2025-06-18 18.59 18.94 18.36 18.77 26.1M
2025-06-17 18.84 19.04 18.55 18.71 23.8M
2025-06-16 18.15 18.98 18.15 18.76 27.6M
2025-06-13 18.98 19.07 18.28 18.37 34.3M
2025-06-12 19.15 19.61 19.01 19.16 29.7M
2025-06-11 19.51 19.69 19.15 19.33 34.2M
2025-06-10 20.28 20.28 19.28 19.58 60.8M
2025-06-09 19.39 20.95 19.39 20.31 79.8M
2025-06-06 18.68 20.50 18.52 19.54 78.9M
2025-06-05 18.00 18.96 17.96 18.80 59.7M
2025-06-04 17.80 18.28 17.80 17.94 28.2M
2025-06-03 17.74 18.16 17.63 17.76 21.0M
2025-05-30 18.27 18.30 17.60 17.75 28.4M
2025-05-29 17.96 18.45 17.96 18.42 25.9M
2025-05-28 18.30 18.40 17.92 18.04 21.2M
2025-05-27 18.50 18.55 18.14 18.25 19.1M
2025-05-26 18.38 18.70 18.19 18.59 24.1M
2025-05-23 18.80 18.89 18.20 18.24 32.2M
2025-05-22 19.02 19.30 18.81 18.85 26.5M
2025-05-21 19.73 19.88 19.15 19.21 34.9M
2025-05-20 19.54 19.85 19.21 19.74 35.2M
2025-05-19 20.08 20.08 19.26 19.64 36.6M
2025-05-16 19.71 20.46 19.62 20.08 43.5M
2025-05-15 21.13 21.19 20.17 20.23 75.7M
2025-05-14 20.46 22.30 20.30 21.64 117.0M
2025-05-13 20.40 21.32 19.96 20.13 69.5M
2025-05-12 19.55 20.15 19.43 20.13 41.0M
2025-05-09 20.25 20.28 19.28 19.48 45.5M
2025-05-08 19.93 21.00 19.80 20.30 71.1M
2025-05-07 20.43 20.69 19.61 19.93 60.4M
2025-05-06 19.82 20.49 19.61 20.27 72.4M
2025-04-30 19.15 19.90 18.75 19.61 71.7M
2025-04-29 18.25 19.10 18.16 18.78 56.6M
2025-04-28 18.28 19.06 18.28 18.34 47.1M
2025-04-25 18.01 18.89 18.01 18.20 45.4M
2025-04-24 18.85 18.99 17.84 17.89 43.8M
2025-04-23 18.71 19.40 18.55 19.00 48.1M
2025-04-22 19.24 19.30 18.47 18.47 34.6M
2025-04-21 18.50 19.33 18.42 19.27 35.2M
2025-04-18 18.79 19.19 18.50 18.56 25.0M
2025-04-17 18.71 19.35 18.61 18.73 28.4M
2025-04-16 19.32 19.56 18.47 18.75 35.0M
2025-04-15 19.89 20.28 19.19 19.46 41.7M
2025-04-14 20.00 20.15 19.43 19.55 39.3M
2025-04-11 19.41 19.89 19.18 19.53 46.4M
2025-04-10 19.45 20.26 19.33 19.35 64.9M
2025-04-09 17.99 19.15 16.59 18.70 69.7M
2025-04-08 18.03 18.63 17.29 18.13 60.8M
2025-04-07 19.56 19.88 16.96 17.35 72.2M
2025-04-03 21.46 21.98 20.96 21.20 45.5M
2025-04-02 22.10 22.55 21.63 21.76 44.1M
2025-04-01 22.90 23.00 21.91 21.99 60.9M
2025-03-31 21.85 23.13 21.42 22.95 77.7M
2025-03-28 22.50 23.48 22.42 22.50 63.5M
2025-03-27 23.90 24.07 22.53 22.64 81.0M
2025-03-26 24.16 24.60 23.33 24.09 88.1M
2025-03-25 29.22 29.68 23.94 24.07 148.9M
2025-03-24 30.08 31.33 28.24 29.92 114.6M
2025-03-21 29.30 31.50 28.00 30.45 150.6M
2025-03-20 30.99 33.83 29.50 29.50 156.3M
2025-03-19 29.89 31.83 29.53 31.00 141.6M
2025-03-18 28.56 29.89 27.66 29.89 129.4M
2025-03-17 28.65 29.24 27.82 28.19 82.0M
2025-03-14 26.16 29.41 25.07 28.99 119.7M
2025-03-13 28.20 28.80 26.66 26.78 86.0M
2025-03-12 28.21 30.47 28.19 28.60 133.0M
2025-03-11 26.84 28.29 26.60 28.19 75.9M
2025-03-10 27.63 29.26 27.35 27.82 83.0M
2025-03-07 28.35 30.50 27.39 28.27 125.8M
2025-03-06 28.58 30.70 28.17 29.20 143.9M
2025-03-05 27.80 29.39 26.84 28.81 144.6M
2025-03-04 28.17 28.66 25.88 27.65 146.9M
2025-03-03 32.45 34.20 28.18 28.83 156.4M
2025-02-28 32.50 34.95 29.78 31.12 141.9M
2025-02-27 30.20 33.41 29.28 33.33 158.3M
2025-02-26 28.23 32.62 27.96 31.26 184.0M
2025-02-25 24.43 27.52 24.43 27.49 143.6M
2025-02-24 25.78 25.97 24.11 25.62 126.0M
2025-02-21 26.16 29.25 25.30 26.87 164.9M
2025-02-20 26.09 26.99 25.54 25.68 121.7M
2025-02-19 25.00 28.57 24.80 27.33 167.6M
2025-02-18 24.52 25.06 23.54 24.92 115.5M
2025-02-17 26.20 26.50 23.81 25.54 133.8M
2025-02-14 25.00 27.77 24.45 24.70 176.6M
2025-02-13 23.14 27.60 21.88 26.26 212.9M
2025-02-12 22.44 24.20 22.44 23.00 161.0M
2025-02-11 21.50 26.52 20.47 22.31 213.9M
2025-02-10 20.11 22.22 19.40 22.22 188.8M
2025-02-07 17.01 18.52 17.01 18.52 119.4M
2025-02-06 14.80 16.27 14.38 15.43 129.2M
2025-02-05 12.97 14.88 12.97 14.88 80.5M
2025-01-27 13.21 13.36 12.39 12.40 26.7M
2025-01-24 12.58 13.07 12.50 13.03 30.8M
2025-01-23 12.81 13.20 12.65 12.66 32.4M
2025-01-22 12.73 13.03 12.52 12.60 20.8M
2025-01-21 12.88 13.13 12.59 12.93 28.5M
2025-01-20 13.07 13.23 12.71 12.83 33.2M
2025-01-17 13.50 13.67 12.75 12.92 41.8M
2025-01-16 13.68 13.86 12.92 13.13 54.1M
2025-01-15 13.85 14.49 13.23 13.42 86.3M
2025-01-14 11.29 13.18 11.14 13.18 62.4M
2025-01-13 10.82 11.07 10.57 10.98 15.5M
2025-01-10 11.85 11.98 11.00 11.02 29.0M
2025-01-09 11.90 12.53 11.89 11.92 26.6M
2025-01-08 12.15 12.35 11.48 12.01 28.2M
2025-01-07 12.05 12.38 11.82 12.30 22.4M
2025-01-06 11.98 12.35 11.68 11.89 24.4M
2025-01-03 14.15 14.20 12.24 12.30 52.4M
2025-01-02 13.91 14.58 13.51 14.15 55.7M