Cendes Co Ltd Class A (300492)

300492
🏛️ 中国 →
73.00
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
09:30 73.67 73.74 73.10 73.67 105.9K
09:35 73.67 74.06 73.57 73.65 80.1K
09:40 73.68 73.68 73.20 73.31 90.2K
09:45 73.32 73.42 73.15 73.24 41.9K
09:50 73.35 73.40 73.26 73.40 29.6K
09:55 73.40 73.44 72.90 73.00 86.0K
10:00 73.00 73.15 72.93 73.03 47.7K
10:05 73.04 73.04 72.74 72.82 102.8K
10:10 72.88 73.00 72.55 72.65 88.6K
10:15 72.63 72.63 71.94 72.10 196.3K
10:20 72.11 72.40 72.10 72.13 54.7K
10:25 72.13 72.28 71.98 72.28 86.4K
10:30 72.38 72.62 72.36 72.62 36.0K
10:35 72.61 72.61 72.35 72.44 25.9K
10:40 72.44 73.00 72.35 72.99 92.5K
10:45 72.99 73.06 72.69 72.69 25.7K
10:50 72.71 73.06 72.63 73.01 29.9K
10:55 73.00 73.94 72.98 73.94 179.4K
11:00 74.00 74.60 73.92 74.20 81.4K
11:05 74.28 74.34 74.00 74.34 42.2K
11:10 74.43 74.72 74.33 74.37 52.0K
11:15 74.27 74.52 74.27 74.39 22.7K
11:20 74.38 74.68 74.37 74.50 45.9K
11:25 74.54 74.88 74.50 74.62 50.7K
11:30 74.75 74.75 74.75 74.75 0.6K
13:00 74.75 75.30 74.39 74.63 119.8K
13:05 74.57 75.30 74.52 75.30 60.1K
13:10 75.30 75.74 75.29 75.56 105.1K
13:15 75.56 75.56 74.78 75.01 42.3K
13:20 75.02 75.07 74.71 74.85 33.7K
13:25 74.75 74.89 74.63 74.64 18.2K
13:30 74.62 74.62 74.11 74.11 24.4K
13:35 74.15 74.19 73.96 74.05 29.8K
13:40 74.05 74.05 73.88 74.00 27.9K
13:45 74.00 74.07 73.70 73.71 20.1K
13:50 73.75 73.88 73.72 73.76 25.6K
13:55 73.72 73.81 73.40 73.45 24.9K
14:00 73.40 73.61 73.27 73.33 27.5K
14:05 73.34 73.52 73.32 73.52 19.1K
14:10 73.54 73.58 73.44 73.45 18.8K
14:15 73.44 73.54 73.37 73.43 34.5K
14:20 73.50 73.50 73.38 73.46 27.0K
14:25 73.49 73.49 73.40 73.41 21.6K
14:30 73.48 73.49 73.34 73.34 12.7K
14:35 73.34 73.41 73.30 73.36 18.8K
14:40 73.36 73.40 73.31 73.31 17.9K
14:45 73.37 73.38 73.15 73.23 23.4K
14:50 73.15 73.30 73.10 73.22 46.8K
14:55 73.21 73.36 73.05 73.05 16.8K
15:40 73.00 73.00 73.00 73.00 14.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 74.00 75.76 71.94 73.00 2.5M
2025-09-29 76.57 76.89 72.77 74.07 2.5M
2025-09-26 78.08 78.88 76.38 76.57 1.9M
2025-09-25 79.93 80.64 78.20 78.49 2.1M
2025-09-24 78.60 79.58 77.44 79.56 1.8M
2025-09-23 79.05 79.73 76.00 77.77 2.9M
2025-09-22 79.99 80.48 78.60 79.82 2.2M
2025-09-19 79.19 80.20 78.30 79.98 1.4M
2025-09-18 80.00 81.45 78.01 78.80 2.5M
2025-09-17 77.17 80.85 76.87 80.00 2.9M
2025-09-16 76.76 77.15 74.92 77.13 2.8M
2025-09-15 71.99 77.58 71.20 77.00 4.1M
2025-09-12 69.55 72.78 68.56 71.90 4.1M
2025-09-11 63.69 71.50 63.69 69.55 5.1M
2025-09-10 63.86 64.70 63.45 63.49 0.7M
2025-09-09 63.28 64.40 62.77 63.79 1.0M
2025-09-08 63.69 64.29 62.31 63.17 1.1M
2025-09-05 64.55 64.87 63.06 63.71 1.1M
2025-09-04 63.00 65.38 62.60 64.55 2.1M
2025-09-03 65.60 66.00 62.50 62.82 1.9M
2025-09-02 67.10 67.33 64.71 65.60 1.3M
2025-09-01 67.97 68.00 65.75 67.10 1.5M
2025-08-29 66.51 68.25 65.72 67.96 2.3M
2025-08-28 63.68 66.20 63.60 66.19 2.3M
2025-08-27 63.55 64.85 63.52 63.66 1.6M
2025-08-26 63.15 63.88 63.14 63.67 1.1M
2025-08-25 64.88 64.88 63.01 63.31 1.9M
2025-08-22 62.59 64.64 62.40 64.58 1.9M
2025-08-21 62.30 63.28 62.19 62.77 1.2M
2025-08-20 62.01 62.96 61.40 62.30 0.9M
2025-08-19 61.85 63.10 61.61 62.30 1.2M
2025-08-18 62.10 62.60 61.58 61.93 1.2M
2025-08-15 62.00 62.67 61.87 62.10 0.8M
2025-08-14 62.88 63.08 61.81 62.24 1.0M
2025-08-13 61.61 63.32 60.95 62.89 1.4M
2025-08-12 61.49 62.77 61.31 61.35 1.1M
2025-08-11 59.15 61.48 58.80 61.31 1.9M
2025-08-08 60.82 61.63 58.66 59.40 2.5M
2025-08-07 62.40 62.77 58.00 61.90 4.3M
2025-08-06 63.83 64.47 62.35 64.25 1.6M
2025-08-05 64.38 64.38 63.09 63.84 1.2M
2025-08-04 64.00 64.76 63.37 64.06 0.8M
2025-08-01 67.29 67.29 63.36 64.02 2.0M
2025-07-31 68.18 68.60 66.20 66.31 1.0M
2025-07-30 66.89 68.63 66.88 68.17 1.0M
2025-07-29 68.39 68.39 66.39 66.80 1.3M
2025-07-28 68.40 69.02 67.50 68.33 0.9M
2025-07-25 68.66 69.49 68.09 68.41 0.8M
2025-07-24 69.99 71.25 68.40 69.00 1.5M
2025-07-23 69.97 73.20 69.44 70.28 2.9M
2025-07-22 69.42 70.20 68.28 69.60 0.9M
2025-07-21 70.47 71.05 69.22 69.42 1.3M
2025-07-18 69.56 71.47 69.46 69.98 1.1M
2025-07-17 69.87 69.99 68.88 69.59 0.8M
2025-07-16 67.69 70.63 67.23 69.60 1.8M
2025-07-15 65.04 69.03 64.80 67.69 2.1M
2025-07-14 66.61 66.96 65.00 65.22 1.2M
2025-07-11 65.46 68.48 64.89 66.60 1.5M
2025-07-10 65.39 66.94 64.75 65.46 1.0M
2025-07-09 65.10 66.26 63.70 65.39 1.2M
2025-07-08 64.89 65.41 63.90 64.79 1.1M
2025-07-07 66.31 66.31 63.44 64.90 1.2M
2025-07-04 66.46 66.80 65.60 66.03 0.6M
2025-07-03 65.92 67.35 65.92 66.75 0.7M
2025-07-02 66.67 67.70 65.73 66.05 0.7M
2025-07-01 67.88 68.00 66.06 66.27 1.0M
2025-06-30 68.69 69.21 67.77 67.88 1.0M
2025-06-27 66.50 68.58 66.50 68.14 1.0M
2025-06-26 66.58 68.08 66.00 66.66 0.9M
2025-06-25 65.96 66.90 64.95 66.78 0.8M
2025-06-24 64.09 65.77 63.86 64.97 0.8M
2025-06-23 62.85 63.95 62.03 63.58 0.7M
2025-06-20 63.07 64.50 62.61 63.20 0.6M
2025-06-19 63.30 64.00 62.32 62.96 0.7M
2025-06-18 63.40 64.10 62.65 63.25 0.5M
2025-06-17 64.76 64.76 62.68 63.57 0.6M
2025-06-16 65.55 65.90 64.30 64.34 0.9M
2025-06-13 65.48 66.88 64.98 65.90 1.2M
2025-06-12 66.34 66.34 64.12 65.91 1.1M
2025-06-11 63.79 65.88 63.44 65.17 1.0M
2025-06-10 63.52 64.27 62.39 63.46 1.0M
2025-06-09 63.48 64.22 62.93 63.21 0.9M
2025-06-06 63.87 64.49 63.25 63.67 0.8M
2025-06-05 63.10 64.43 62.36 63.46 1.2M
2025-06-04 62.41 64.01 60.00 63.29 2.2M
2025-06-03 64.54 64.54 61.63 62.53 1.4M
2025-05-30 64.73 66.56 63.95 64.36 0.9M
2025-05-29 64.49 64.89 64.29 64.39 0.7M
2025-05-28 64.68 65.86 64.32 64.49 0.9M
2025-05-27 65.31 65.75 63.36 64.94 1.7M
2025-05-26 69.10 69.96 64.43 65.39 2.3M
2025-05-23 70.93 71.06 68.46 68.91 1.5M
2025-05-22 71.38 72.28 71.11 71.16 0.5M
2025-05-21 71.50 72.56 70.86 71.64 0.7M
2025-05-20 70.36 72.76 70.36 71.75 1.4M
2025-05-19 70.33 71.50 70.00 70.73 0.8M
2025-05-16 69.29 70.92 68.69 70.50 0.9M
2025-05-15 69.07 69.86 69.06 69.30 0.9M
2025-05-14 70.04 70.67 67.57 69.39 1.4M
2025-05-13 70.59 71.68 69.81 70.21 1.2M
2025-05-12 71.36 72.06 69.66 70.14 1.1M
2025-05-09 68.74 71.74 68.49 70.96 1.8M
2025-05-08 68.74 69.86 68.06 68.74 1.0M
2025-05-07 69.21 70.63 68.43 68.73 1.3M
2025-05-06 68.29 69.61 68.08 68.61 1.2M
2025-04-30 67.44 70.00 67.21 68.11 1.3M
2025-04-29 66.29 69.80 65.36 67.49 2.1M
2025-04-28 65.23 66.74 64.91 65.10 1.1M
2025-04-25 64.86 65.29 63.83 64.67 0.6M
2025-04-24 90.90 92.00 89.99 90.30 0.4M
2025-04-23 90.98 91.93 89.84 90.33 0.4M
2025-04-22 91.20 92.60 90.00 90.61 0.5M
2025-04-21 90.00 92.49 89.60 91.53 0.7M
2025-04-18 86.00 89.61 85.56 89.35 0.7M
2025-04-17 86.55 87.20 85.71 86.00 0.3M
2025-04-16 86.85 86.85 84.60 86.35 0.4M
2025-04-15 86.00 88.53 85.00 86.85 0.6M
2025-04-14 83.88 85.95 83.46 85.39 0.5M
2025-04-11 83.01 84.83 82.01 83.73 0.4M
2025-04-10 82.91 85.20 82.80 83.30 0.7M
2025-04-09 77.38 83.56 75.35 82.35 1.1M
2025-04-08 74.67 79.80 74.67 79.17 1.2M
2025-04-07 82.96 83.50 71.04 74.62 2.1M
2025-04-03 87.24 88.17 85.48 85.76 0.6M
2025-04-02 88.03 89.20 87.59 87.79 0.4M
2025-04-01 89.20 89.91 87.35 87.91 0.5M
2025-03-31 86.36 89.48 86.35 89.19 0.8M
2025-03-28 86.90 87.83 85.60 86.30 0.4M
2025-03-27 84.13 87.50 83.53 86.91 0.8M
2025-03-26 84.80 86.38 83.94 84.13 0.6M
2025-03-25 84.95 87.47 84.01 85.38 0.6M
2025-03-24 86.43 87.58 83.63 84.89 0.6M
2025-03-21 87.93 88.00 85.50 85.96 0.5M
2025-03-20 89.11 89.46 87.53 87.75 0.4M
2025-03-19 89.64 91.01 88.75 89.06 0.3M
2025-03-18 89.00 90.39 87.80 89.63 0.4M
2025-03-17 89.21 90.77 88.20 88.48 0.5M
2025-03-14 90.12 93.08 89.01 89.22 0.5M
2025-03-13 93.08 93.08 89.90 90.12 0.6M
2025-03-12 88.89 93.80 88.50 92.07 1.1M
2025-03-11 89.00 90.89 87.00 88.88 0.8M
2025-03-10 90.56 91.56 88.15 90.02 1.0M
2025-03-07 88.00 92.97 87.68 91.00 1.7M
2025-03-06 82.83 89.43 82.83 89.08 1.6M
2025-03-05 81.20 82.91 81.20 82.83 0.7M
2025-03-04 81.73 83.11 80.50 82.33 0.8M
2025-03-03 80.18 83.20 79.80 81.21 0.9M
2025-02-28 81.14 82.87 79.92 80.10 1.1M
2025-02-27 78.32 82.00 77.64 81.98 1.1M
2025-02-26 79.00 79.21 77.83 78.33 0.6M
2025-02-25 80.00 81.22 77.78 78.67 1.4M
2025-02-24 81.28 82.70 80.83 81.11 1.0M
2025-02-21 83.27 83.31 80.08 81.28 1.0M
2025-02-20 80.80 84.43 80.25 83.27 1.2M
2025-02-19 78.50 81.92 77.95 80.44 1.5M
2025-02-18 77.11 80.42 76.50 78.60 1.5M
2025-02-17 80.05 81.00 76.50 77.11 2.1M
2025-02-14 76.98 80.43 75.52 78.78 2.0M
2025-02-13 74.04 77.77 73.00 76.98 2.0M
2025-02-12 70.26 74.95 69.37 74.04 1.8M
2025-02-11 70.90 72.15 68.52 70.50 1.2M
2025-02-10 68.45 71.89 68.26 70.90 1.0M
2025-02-07 69.50 70.29 68.40 69.25 0.8M
2025-02-06 69.96 70.40 69.23 69.78 0.5M
2025-02-05 69.30 70.88 68.13 69.96 0.6M
2025-01-27 67.95 69.96 67.31 69.00 0.6M
2025-01-24 67.60 68.96 67.05 67.95 0.5M
2025-01-23 67.28 70.00 67.26 67.60 0.6M
2025-01-22 67.87 68.36 66.15 67.28 0.5M
2025-01-21 70.12 70.17 67.26 68.39 0.6M
2025-01-20 71.57 72.63 69.40 69.70 0.9M
2025-01-17 65.84 72.75 65.03 72.35 1.1M
2025-01-16 65.45 67.54 65.45 65.84 0.5M
2025-01-15 66.48 66.48 65.23 65.45 0.3M
2025-01-14 63.95 66.19 63.61 66.08 0.5M
2025-01-13 64.05 64.61 63.07 63.92 0.5M
2025-01-10 65.33 66.50 64.01 64.05 0.4M
2025-01-09 64.73 67.59 64.00 65.85 0.8M
2025-01-08 68.65 68.97 64.86 65.06 1.0M
2025-01-07 67.88 68.69 67.03 68.64 0.4M
2025-01-06 68.99 69.17 67.22 67.86 0.6M
2025-01-03 70.64 71.47 67.81 68.60 0.7M
2025-01-02 72.49 73.43 69.90 70.63 0.4M