China Resources Microelectronics Ltd (688396)

688396
🏛️ 中国 →
54.62
最終更新: 2025-09-29
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
2025-09-29 54.50 55.19 53.07 54.62 18.9M
2025-09-26 53.83 56.60 53.78 54.71 22.8M
2025-09-25 53.80 55.46 53.50 54.19 24.0M
2025-09-24 52.15 54.70 51.99 54.12 31.8M
2025-09-23 51.49 52.60 49.46 52.51 23.2M
2025-09-22 49.88 51.77 49.30 51.20 17.0M
2025-09-19 50.49 51.33 49.70 49.70 14.2M
2025-09-18 49.67 52.15 49.63 50.49 26.0M
2025-09-17 49.38 50.38 49.12 49.72 11.5M
2025-09-16 49.40 50.29 49.05 49.40 13.0M
2025-09-15 51.29 51.55 49.39 49.40 14.3M
2025-09-12 49.80 50.36 49.26 49.26 15.5M
2025-09-11 48.00 49.97 47.66 49.90 14.4M
2025-09-10 48.20 48.54 47.78 48.10 7.3M
2025-09-09 49.08 49.08 47.97 48.20 9.2M
2025-09-08 48.59 49.47 48.30 49.40 10.3M
2025-09-05 47.91 48.79 47.43 48.58 11.7M
2025-09-04 49.61 49.99 46.91 47.69 16.3M
2025-09-03 50.57 50.81 49.30 49.88 11.5M
2025-09-02 52.00 52.37 49.85 50.22 17.7M
2025-09-01 53.49 54.37 51.60 52.33 18.7M
2025-08-29 54.07 54.07 52.18 52.40 18.5M
2025-08-28 51.45 53.98 51.31 53.97 23.8M
2025-08-27 51.80 54.36 51.32 51.45 23.0M
2025-08-26 51.28 52.49 50.72 51.54 15.2M
2025-08-25 51.99 53.12 50.41 51.26 26.8M
2025-08-22 48.60 50.86 48.41 50.77 23.3M
2025-08-21 48.89 49.76 48.21 48.49 12.0M
2025-08-20 48.20 48.82 47.45 48.78 12.2M
2025-08-19 48.10 48.47 47.82 48.20 9.7M
2025-08-18 47.22 48.33 47.14 47.90 14.1M
2025-08-15 46.12 47.31 45.88 46.90 9.9M
2025-08-14 46.60 47.35 46.13 46.17 11.2M
2025-08-13 46.50 47.33 46.44 46.60 8.3M
2025-08-12 47.09 47.29 46.40 46.52 8.9M
2025-08-11 47.17 47.42 47.00 47.08 4.5M
2025-08-08 47.62 48.01 47.17 47.17 4.9M
2025-08-07 47.29 48.36 46.98 47.90 7.8M
2025-08-06 46.90 47.38 46.63 47.29 4.0M
2025-08-05 46.84 47.03 46.59 46.91 3.1M
2025-08-04 46.73 46.95 46.23 46.70 4.2M
2025-08-01 46.60 48.01 46.52 46.95 6.2M
2025-07-31 47.90 48.13 46.50 46.63 7.2M
2025-07-30 48.40 48.96 47.60 47.97 5.5M
2025-07-29 48.29 48.93 48.23 48.35 5.9M
2025-07-28 48.31 48.97 48.29 48.29 5.1M
2025-07-25 48.17 48.44 47.71 48.28 5.9M
2025-07-24 47.99 48.64 47.85 48.15 4.5M
2025-07-23 47.92 48.58 47.50 47.97 5.4M
2025-07-22 47.76 48.04 47.45 47.68 4.6M
2025-07-21 47.36 47.78 47.30 47.68 2.8M
2025-07-18 47.25 47.50 47.18 47.31 2.6M
2025-07-17 47.13 47.38 46.85 47.30 3.3M
2025-07-16 47.11 47.40 47.00 47.05 2.8M
2025-07-15 46.60 47.25 46.60 47.14 2.9M
2025-07-14 46.55 47.30 46.50 46.60 3.5M
2025-07-11 46.38 47.36 46.35 46.47 4.4M
2025-07-10 46.50 46.81 46.33 46.35 2.8M
2025-07-09 46.89 47.11 46.41 46.50 2.6M
2025-07-08 46.03 47.20 45.98 46.88 3.5M
2025-07-07 47.38 47.38 45.83 45.90 4.1M
2025-07-04 47.76 47.94 47.30 47.38 3.1M
2025-07-03 47.87 48.00 47.61 47.63 3.0M
2025-07-02 47.75 48.05 47.38 47.67 4.1M
2025-07-01 47.30 47.88 46.87 47.79 4.5M
2025-06-30 46.75 47.35 46.57 47.16 3.5M
2025-06-27 46.86 47.16 46.41 46.45 3.3M
2025-06-26 46.85 47.02 46.44 46.58 2.7M
2025-06-25 46.35 46.93 46.00 46.88 3.5M
2025-06-24 45.61 46.58 45.53 46.53 2.9M
2025-06-23 44.73 45.77 44.68 45.60 2.4M
2025-06-20 45.00 45.46 44.87 44.87 2.2M
2025-06-19 45.31 45.58 44.95 44.99 2.1M
2025-06-18 45.40 45.69 45.30 45.31 1.8M
2025-06-17 44.88 45.59 44.88 45.46 2.3M
2025-06-16 45.18 45.46 44.86 44.98 2.9M
2025-06-13 45.57 46.29 45.00 45.59 6.0M
2025-06-12 46.13 46.30 45.55 45.72 2.9M
2025-06-11 46.46 46.76 46.21 46.25 2.1M
2025-06-10 47.43 47.43 46.03 46.34 3.5M
2025-06-09 47.33 47.57 47.02 47.35 2.3M
2025-06-06 47.98 47.98 47.30 47.31 2.3M
2025-06-05 48.00 48.09 47.56 47.73 3.1M
2025-06-04 47.88 48.05 47.53 47.73 2.6M
2025-06-03 47.63 48.00 47.21 47.88 3.7M
2025-05-30 47.80 47.99 47.42 47.63 2.6M
2025-05-29 47.56 47.96 47.41 47.90 3.0M
2025-05-28 47.36 47.60 47.00 47.45 2.1M
2025-05-27 46.73 47.48 46.45 47.34 2.9M
2025-05-26 46.47 47.28 46.21 46.60 2.5M
2025-05-23 46.30 46.83 46.12 46.12 1.8M
2025-05-22 46.68 46.89 46.30 46.39 1.7M
2025-05-21 46.79 46.88 46.41 46.65 1.7M
2025-05-20 47.02 47.48 46.75 46.80 2.3M
2025-05-19 47.30 47.82 47.06 47.28 2.3M
2025-05-16 47.01 47.99 46.92 47.99 2.6M
2025-05-15 47.76 47.76 47.00 47.26 2.2M
2025-05-14 47.39 47.90 47.12 47.77 2.4M
2025-05-13 48.50 48.60 47.25 47.41 3.0M
2025-05-12 47.77 48.13 47.56 48.10 3.4M
2025-05-09 47.69 47.93 47.41 47.52 3.2M
2025-05-08 47.63 47.85 47.33 47.64 3.1M
2025-05-07 47.95 48.00 47.03 47.95 6.4M
2025-05-06 46.37 47.15 46.03 46.89 4.6M
2025-04-30 46.56 46.80 45.93 46.07 3.8M
2025-04-29 46.56 46.88 46.38 46.65 2.5M
2025-04-28 46.95 46.95 46.33 46.84 2.2M
2025-04-25 47.05 47.18 46.50 47.18 2.6M
2025-04-24 47.50 47.50 46.13 46.78 3.1M
2025-04-23 47.47 47.50 46.96 47.17 2.9M
2025-04-22 47.07 47.43 46.66 47.04 2.8M
2025-04-21 47.40 47.75 47.01 47.26 3.4M
2025-04-18 47.25 47.66 46.84 47.40 3.3M
2025-04-17 47.29 47.98 47.00 47.50 6.2M
2025-04-16 46.00 47.30 45.31 47.30 8.1M
2025-04-15 46.60 46.60 45.47 45.95 3.8M
2025-04-14 46.70 46.80 45.66 46.27 7.2M
2025-04-11 44.48 47.35 44.24 46.70 10.1M
2025-04-10 44.63 45.65 44.15 45.11 7.5M
2025-04-09 41.60 43.89 41.00 43.89 11.5M
2025-04-08 40.00 41.80 39.80 41.80 10.9M
2025-04-07 42.90 43.90 36.93 39.30 11.6M
2025-04-03 45.00 45.59 44.90 45.27 2.6M
2025-04-02 45.39 45.56 45.01 45.32 2.0M
2025-04-01 45.26 45.52 45.01 45.30 2.8M
2025-03-31 45.11 45.60 44.60 44.80 3.3M
2025-03-28 45.43 45.92 45.11 45.24 3.3M
2025-03-27 45.29 45.95 44.67 45.45 3.8M
2025-03-26 45.50 45.79 45.26 45.29 2.8M
2025-03-25 45.34 45.68 44.94 45.50 3.6M
2025-03-24 45.72 45.93 44.65 45.34 4.6M
2025-03-21 46.50 46.80 45.71 45.79 6.1M
2025-03-20 47.07 47.41 46.70 46.75 3.4M
2025-03-19 47.54 47.58 46.99 47.07 3.7M
2025-03-18 47.60 48.07 47.36 47.68 4.5M
2025-03-17 47.84 47.87 47.30 47.45 4.1M
2025-03-14 47.06 47.74 46.88 47.56 5.3M
2025-03-13 47.90 47.99 46.81 47.10 6.2M
2025-03-12 48.33 48.44 47.80 47.85 5.3M
2025-03-11 47.68 48.70 47.60 48.22 5.8M
2025-03-10 48.28 48.56 47.75 48.19 5.7M
2025-03-07 49.20 49.50 48.26 48.62 7.8M
2025-03-06 49.15 49.89 48.62 49.60 10.8M
2025-03-05 49.28 49.50 48.42 48.72 6.6M
2025-03-04 48.00 49.68 47.70 49.01 9.8M
2025-03-03 47.08 48.70 46.50 48.19 11.4M
2025-02-28 49.01 49.22 46.78 47.00 11.8M
2025-02-27 50.20 50.27 48.52 49.33 11.3M
2025-02-26 49.75 50.48 49.50 50.20 12.2M
2025-02-25 48.85 51.20 48.58 49.77 15.5M
2025-02-24 49.70 50.20 49.11 49.60 12.2M
2025-02-21 48.55 49.96 48.17 49.70 18.1M
2025-02-20 48.85 49.15 48.30 48.55 9.9M
2025-02-19 45.75 48.96 45.60 48.73 16.5M
2025-02-18 46.62 47.09 45.66 45.81 8.9M
2025-02-17 46.92 47.20 46.46 46.83 8.2M
2025-02-14 46.96 47.18 46.47 46.92 6.0M
2025-02-13 47.79 47.97 46.87 46.87 7.3M
2025-02-12 46.08 47.85 45.63 47.74 10.7M
2025-02-11 47.04 47.04 46.05 46.19 6.8M
2025-02-10 47.50 47.60 46.90 47.05 7.4M
2025-02-07 47.08 48.22 46.75 47.39 10.5M
2025-02-06 45.66 47.18 45.40 46.97 9.3M
2025-02-05 46.57 46.57 45.27 45.59 6.6M
2025-01-27 46.81 46.81 45.56 45.59 3.9M
2025-01-24 46.20 46.94 46.15 46.42 5.1M
2025-01-23 47.08 47.59 46.40 46.86 6.8M
2025-01-22 46.16 46.45 45.50 46.17 4.8M
2025-01-21 46.39 46.50 45.59 45.93 4.7M
2025-01-20 47.47 47.95 46.01 46.22 6.2M
2025-01-17 45.92 48.28 45.83 47.38 8.6M
2025-01-16 46.12 46.63 45.80 46.14 5.6M
2025-01-15 46.33 46.46 45.73 45.80 3.9M
2025-01-14 44.67 46.35 44.20 46.30 6.3M
2025-01-13 44.00 44.85 43.70 44.42 4.4M
2025-01-10 45.57 45.91 44.22 44.22 6.4M
2025-01-09 46.06 46.42 45.55 45.55 4.1M
2025-01-08 45.47 46.67 44.62 46.06 6.7M
2025-01-07 46.21 46.68 44.74 45.75 6.1M
2025-01-06 46.03 46.52 45.88 46.22 4.9M
2025-01-03 45.86 46.98 45.70 46.15 6.9M
2025-01-02 46.97 46.98 45.61 45.84 9.2M