CECEP Techand Ecology

300197
🏛️ 中国 →
2.21
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
2025-09-30 2.23 2.26 2.20 2.21 49.7M
2025-09-29 2.21 2.24 2.17 2.23 61.1M
2025-09-26 2.21 2.25 2.20 2.22 52.2M
2025-09-25 2.25 2.29 2.21 2.23 63.0M
2025-09-24 2.22 2.26 2.20 2.25 57.3M
2025-09-23 2.31 2.32 2.20 2.23 103.6M
2025-09-22 2.36 2.36 2.25 2.31 101.3M
2025-09-19 2.46 2.50 2.32 2.34 158.2M
2025-09-18 2.48 2.63 2.45 2.48 169.8M
2025-09-17 2.54 2.55 2.44 2.48 122.2M
2025-09-16 2.57 2.60 2.51 2.54 150.3M
2025-09-15 2.50 2.68 2.48 2.59 224.4M
2025-09-12 2.35 2.60 2.34 2.51 270.7M
2025-09-11 2.25 2.40 2.21 2.36 150.9M
2025-09-10 2.22 2.29 2.21 2.25 60.5M
2025-09-09 2.26 2.30 2.22 2.23 57.0M
2025-09-08 2.25 2.33 2.23 2.27 72.5M
2025-09-05 2.22 2.26 2.17 2.26 67.6M
2025-09-04 2.27 2.31 2.18 2.21 89.1M
2025-09-03 2.35 2.37 2.25 2.26 112.7M
2025-09-02 2.29 2.39 2.24 2.34 184.7M
2025-09-01 2.11 2.46 2.09 2.30 233.3M
2025-08-29 2.15 2.15 2.11 2.11 60.3M
2025-08-28 2.22 2.24 2.10 2.15 113.3M
2025-08-27 2.27 2.34 2.20 2.20 115.5M
2025-08-26 2.28 2.30 2.25 2.29 64.4M
2025-08-25 2.29 2.33 2.26 2.28 76.3M
2025-08-22 2.32 2.33 2.27 2.29 61.1M
2025-08-21 2.30 2.37 2.30 2.33 80.9M
2025-08-20 2.29 2.32 2.22 2.30 79.9M
2025-08-19 2.27 2.30 2.25 2.28 66.1M
2025-08-18 2.25 2.31 2.24 2.26 68.0M
2025-08-15 2.21 2.26 2.21 2.24 46.8M
2025-08-14 2.32 2.34 2.21 2.22 84.5M
2025-08-13 2.22 2.36 2.21 2.30 129.1M
2025-08-12 2.22 2.26 2.20 2.21 48.4M
2025-08-11 2.23 2.24 2.20 2.22 42.9M
2025-08-08 2.18 2.23 2.17 2.22 58.0M
2025-08-07 2.18 2.20 2.16 2.18 39.1M
2025-08-06 2.17 2.19 2.15 2.17 34.7M
2025-08-05 2.15 2.22 2.15 2.18 45.4M
2025-08-04 2.12 2.15 2.10 2.15 31.0M
2025-08-01 2.13 2.16 2.12 2.13 30.7M
2025-07-31 2.18 2.19 2.12 2.13 53.8M
2025-07-30 2.18 2.21 2.16 2.20 51.8M
2025-07-29 2.20 2.23 2.16 2.19 41.1M
2025-07-28 2.24 2.25 2.19 2.21 44.0M
2025-07-25 2.30 2.33 2.23 2.24 53.7M
2025-07-24 2.23 2.29 2.22 2.27 74.5M
2025-07-23 2.29 2.31 2.22 2.23 77.1M
2025-07-22 2.29 2.30 2.20 2.27 107.2M
2025-07-21 2.12 2.40 2.11 2.25 163.4M
2025-07-18 2.09 2.11 2.08 2.09 33.7M
2025-07-17 2.07 2.08 2.06 2.08 29.2M
2025-07-16 2.07 2.10 2.06 2.07 27.4M
2025-07-15 2.15 2.15 2.04 2.08 59.8M
2025-07-14 2.17 2.18 2.13 2.14 48.2M
2025-07-11 2.19 2.22 2.16 2.18 58.8M
2025-07-10 2.17 2.19 2.13 2.18 66.0M
2025-07-09 2.13 2.20 2.12 2.16 80.0M
2025-07-08 2.11 2.13 2.08 2.13 45.6M
2025-07-07 2.08 2.11 2.07 2.10 30.8M
2025-07-04 2.11 2.13 2.07 2.08 43.5M
2025-07-03 2.11 2.15 2.10 2.12 33.3M
2025-07-02 2.11 2.13 2.09 2.12 44.7M
2025-07-01 2.09 2.13 2.08 2.12 58.1M
2025-06-30 2.10 2.12 2.08 2.09 25.0M
2025-06-27 2.09 2.14 2.08 2.09 38.3M
2025-06-26 2.10 2.12 2.08 2.09 42.4M
2025-06-25 2.08 2.10 2.05 2.10 42.9M
2025-06-24 2.03 2.08 2.02 2.08 37.4M
2025-06-23 1.97 2.04 1.94 2.03 34.6M
2025-06-20 1.99 2.01 1.97 1.97 27.1M
2025-06-19 2.06 2.06 1.98 2.00 45.4M
2025-06-18 2.07 2.08 2.04 2.06 32.9M
2025-06-17 2.10 2.11 2.07 2.08 32.8M
2025-06-16 2.10 2.12 2.06 2.10 50.8M
2025-06-13 2.14 2.16 2.10 2.10 77.0M
2025-06-12 2.06 2.19 2.04 2.16 112.4M
2025-06-11 2.10 2.11 2.06 2.07 61.2M
2025-06-10 2.11 2.18 2.05 2.07 115.2M
2025-06-09 1.99 2.04 1.98 2.03 44.9M
2025-06-06 1.99 2.01 1.97 1.99 22.9M
2025-06-05 2.01 2.02 1.97 1.99 37.5M
2025-06-04 1.98 2.02 1.97 2.01 34.4M
2025-06-03 1.96 2.00 1.95 1.98 28.7M
2025-05-30 2.00 2.03 1.97 1.97 39.8M
2025-05-29 1.95 2.02 1.94 2.00 43.6M
2025-05-28 1.96 2.02 1.95 1.96 42.3M
2025-05-27 1.96 1.98 1.95 1.97 26.0M
2025-05-26 1.93 1.97 1.93 1.96 27.4M
2025-05-23 2.00 2.01 1.93 1.93 43.7M
2025-05-22 2.01 2.07 1.99 2.00 50.7M
2025-05-21 2.01 2.03 1.99 2.02 37.6M
2025-05-20 1.98 2.07 1.97 2.03 69.4M
2025-05-19 1.92 2.00 1.91 1.99 68.0M
2025-05-16 1.91 1.95 1.90 1.92 31.1M
2025-05-15 1.95 1.95 1.90 1.91 34.8M
2025-05-14 1.96 1.98 1.93 1.96 41.9M
2025-05-13 1.97 1.99 1.94 1.95 41.6M
2025-05-12 1.94 1.95 1.91 1.95 32.3M
2025-05-09 1.98 1.98 1.92 1.92 41.0M
2025-05-08 1.90 1.99 1.88 1.98 73.6M
2025-05-07 1.91 1.95 1.89 1.91 51.5M
2025-05-06 1.80 1.89 1.80 1.88 52.5M
2025-04-30 1.77 1.83 1.77 1.79 36.1M
2025-04-29 1.78 1.80 1.77 1.78 20.2M
2025-04-28 1.82 1.83 1.76 1.77 37.8M
2025-04-25 1.82 1.86 1.80 1.83 28.6M
2025-04-24 1.85 1.86 1.82 1.83 37.3M
2025-04-23 1.87 1.94 1.86 1.88 50.9M
2025-04-22 1.82 1.91 1.82 1.86 47.3M
2025-04-21 1.81 1.84 1.80 1.83 23.9M
2025-04-18 1.80 1.84 1.79 1.82 26.5M
2025-04-17 1.81 1.85 1.80 1.81 22.8M
2025-04-16 1.88 1.88 1.79 1.83 35.4M
2025-04-15 1.90 1.90 1.86 1.87 27.9M
2025-04-14 1.89 1.93 1.88 1.90 42.8M
2025-04-11 1.86 1.92 1.84 1.87 38.8M
2025-04-10 1.89 1.92 1.85 1.88 49.6M
2025-04-09 1.73 1.87 1.64 1.85 74.1M
2025-04-08 1.75 1.82 1.73 1.78 67.9M
2025-04-07 1.91 1.92 1.64 1.69 94.2M
2025-04-03 2.03 2.07 2.02 2.04 20.9M
2025-04-02 2.03 2.07 2.01 2.05 26.4M
2025-04-01 2.05 2.07 2.02 2.04 33.8M
2025-03-31 2.09 2.10 2.02 2.06 37.5M
2025-03-28 2.14 2.14 2.10 2.10 32.7M
2025-03-27 2.15 2.16 2.12 2.14 30.5M
2025-03-26 2.14 2.17 2.14 2.15 24.5M
2025-03-25 2.17 2.18 2.13 2.15 36.9M
2025-03-24 2.25 2.27 2.12 2.16 82.4M
2025-03-21 2.24 2.32 2.22 2.27 101.7M
2025-03-20 2.19 2.29 2.18 2.24 77.8M
2025-03-19 2.20 2.22 2.18 2.19 34.9M
2025-03-18 2.24 2.25 2.18 2.20 50.9M
2025-03-17 2.21 2.28 2.19 2.24 73.9M
2025-03-14 2.14 2.20 2.13 2.20 56.9M
2025-03-13 2.19 2.20 2.13 2.15 52.1M
2025-03-12 2.17 2.22 2.16 2.20 61.2M
2025-03-11 2.14 2.17 2.12 2.16 35.7M
2025-03-10 2.15 2.19 2.14 2.15 33.3M
2025-03-07 2.20 2.20 2.14 2.15 56.5M
2025-03-06 2.18 2.21 2.15 2.20 51.7M
2025-03-05 2.21 2.21 2.14 2.17 42.7M
2025-03-04 2.17 2.21 2.14 2.20 41.7M
2025-03-03 2.21 2.24 2.15 2.17 52.9M
2025-02-28 2.28 2.29 2.20 2.21 57.9M
2025-02-27 2.33 2.38 2.25 2.29 66.9M
2025-02-26 2.30 2.34 2.29 2.33 64.4M
2025-02-25 2.30 2.38 2.26 2.31 94.2M
2025-02-24 2.23 2.44 2.21 2.31 139.4M
2025-02-21 2.23 2.24 2.15 2.20 66.9M
2025-02-20 2.18 2.23 2.17 2.21 55.7M
2025-02-19 2.18 2.22 2.17 2.19 50.4M
2025-02-18 2.32 2.33 2.16 2.17 97.9M
2025-02-17 2.22 2.36 2.21 2.32 109.0M
2025-02-14 2.28 2.28 2.21 2.22 59.7M
2025-02-13 2.25 2.31 2.23 2.28 69.0M
2025-02-12 2.23 2.27 2.21 2.26 44.8M
2025-02-11 2.33 2.35 2.23 2.24 64.1M
2025-02-10 2.21 2.31 2.20 2.31 77.8M
2025-02-07 2.13 2.27 2.12 2.22 101.9M
2025-02-06 2.08 2.13 2.03 2.13 62.5M
2025-02-05 2.07 2.12 2.02 2.09 54.8M
2025-01-27 2.12 2.17 2.06 2.06 39.2M
2025-01-24 2.11 2.13 2.08 2.11 46.4M
2025-01-23 2.16 2.22 2.11 2.11 57.0M
2025-01-22 2.15 2.16 2.10 2.12 37.7M
2025-01-21 2.21 2.23 2.15 2.16 41.4M
2025-01-20 2.22 2.24 2.16 2.21 48.9M
2025-01-17 2.25 2.25 2.18 2.19 63.0M
2025-01-16 2.21 2.31 2.21 2.27 88.1M
2025-01-15 2.23 2.23 2.16 2.19 56.0M
2025-01-14 2.09 2.22 2.08 2.22 77.8M
2025-01-13 2.06 2.10 1.99 2.07 57.3M
2025-01-10 2.19 2.21 2.08 2.08 64.4M
2025-01-09 2.15 2.23 2.14 2.19 60.4M
2025-01-08 2.19 2.20 2.07 2.17 69.6M
2025-01-07 2.11 2.19 2.10 2.18 62.0M
2025-01-06 2.19 2.20 2.10 2.12 76.3M
2025-01-03 2.27 2.30 2.18 2.19 79.3M
2025-01-02 2.31 2.37 2.23 2.27 69.0M