China Shipbuilding Industry Group Power Co Ltd (600482)

600482
🏛️ 中国 →
22.06
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
09:30 21.57 21.75 21.55 21.74 1,281.2K
09:35 21.75 21.81 21.74 21.80 999.3K
09:40 21.79 21.93 21.77 21.90 1,255.2K
09:45 21.90 22.09 21.88 21.95 2,379.4K
09:50 21.96 21.96 21.87 21.91 761.8K
09:55 21.91 21.91 21.85 21.89 482.8K
10:00 21.89 21.94 21.88 21.90 556.3K
10:05 21.89 21.93 21.88 21.93 342.6K
10:10 21.92 21.95 21.88 21.91 361.5K
10:15 21.91 21.92 21.89 21.91 348.0K
10:20 21.91 22.01 21.91 22.01 747.3K
10:25 22.01 22.04 21.98 22.02 1,180.1K
10:30 22.03 22.12 22.01 22.09 1,466.7K
10:35 22.09 22.09 22.03 22.06 502.4K
10:40 22.06 22.07 22.02 22.04 214.4K
10:45 22.04 22.08 22.03 22.06 290.9K
10:50 22.07 22.07 22.00 22.02 320.9K
10:55 22.01 22.02 21.96 21.98 147.9K
11:00 21.98 22.01 21.96 22.01 120.6K
11:05 22.00 22.02 21.97 21.97 112.8K
11:10 21.97 21.98 21.93 21.97 171.2K
11:15 21.97 21.98 21.94 21.94 228.8K
11:20 21.95 21.98 21.94 21.96 122.5K
11:25 21.95 21.97 21.94 21.96 131.5K
13:00 21.95 21.97 21.86 21.87 667.9K
13:05 21.87 21.87 21.81 21.83 318.8K
13:10 21.82 21.89 21.82 21.87 225.2K
13:15 21.88 21.88 21.84 21.86 140.6K
13:20 21.86 21.90 21.85 21.86 148.3K
13:25 21.85 21.86 21.82 21.84 141.7K
13:30 21.84 21.86 21.82 21.86 232.0K
13:35 21.85 21.88 21.83 21.85 137.4K
13:40 21.85 21.87 21.82 21.86 92.9K
13:45 21.86 21.90 21.82 21.90 234.1K
13:50 21.89 21.90 21.81 21.85 298.5K
13:55 21.85 21.88 21.81 21.81 201.4K
14:00 21.82 21.84 21.79 21.84 177.5K
14:05 21.83 21.84 21.80 21.83 124.3K
14:10 21.83 21.83 21.78 21.79 220.1K
14:15 21.79 21.80 21.78 21.79 100.2K
14:20 21.79 21.82 21.79 21.79 142.9K
14:25 21.80 21.80 21.75 21.79 342.9K
14:30 21.79 21.80 21.75 21.76 168.8K
14:35 21.75 21.77 21.73 21.75 226.7K
14:40 21.75 21.76 21.73 21.76 160.5K
14:45 21.76 21.78 21.75 21.78 300.0K
14:50 21.78 21.78 21.74 21.75 418.2K
14:55 21.74 21.78 21.74 21.77 277.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 21.70 22.11 21.52 22.06 20.0M
2025-09-26 21.60 22.12 21.52 21.76 20.3M
2025-09-25 21.53 21.66 21.40 21.55 14.1M
2025-09-24 21.10 21.75 21.03 21.60 15.5M
2025-09-23 21.85 22.02 21.16 21.35 19.2M
2025-09-22 21.51 21.57 21.35 21.47 12.1M
2025-09-19 21.41 21.69 21.41 21.51 11.9M
2025-09-18 21.79 21.83 21.35 21.47 21.7M
2025-09-17 21.70 21.92 21.66 21.79 16.5M
2025-09-16 22.15 22.15 21.71 21.79 20.7M
2025-09-15 22.08 22.26 21.95 22.21 18.6M
2025-09-12 22.34 22.37 22.10 22.10 16.4M
2025-09-11 22.01 22.42 21.85 22.33 22.7M
2025-09-10 22.00 22.10 21.87 22.02 14.0M
2025-09-09 22.19 22.29 22.00 22.04 15.5M
2025-09-08 22.29 22.41 22.04 22.22 22.7M
2025-09-05 22.13 22.43 22.13 22.30 18.9M
2025-09-04 22.28 22.44 22.01 22.26 18.4M
2025-09-03 23.07 23.10 22.09 22.29 28.2M
2025-09-02 23.51 23.55 22.86 22.96 28.3M
2025-09-01 24.05 24.06 23.21 23.60 43.9M
2025-08-29 23.40 24.02 23.38 23.90 34.8M
2025-08-28 23.20 23.47 22.85 23.47 28.3M
2025-08-27 23.83 23.92 23.32 23.44 33.0M
2025-08-26 23.90 24.05 23.62 23.82 28.0M
2025-08-25 23.40 23.90 23.39 23.90 41.3M
2025-08-22 23.14 23.35 22.98 23.35 28.0M
2025-08-21 23.31 23.34 23.11 23.23 21.4M
2025-08-20 23.16 23.30 22.97 23.24 19.7M
2025-08-19 23.88 23.88 23.17 23.20 30.9M
2025-08-18 23.58 23.80 23.45 23.53 32.3M
2025-08-15 23.17 23.50 23.15 23.45 20.3M
2025-08-14 23.58 23.64 23.15 23.17 24.2M
2025-08-13 23.80 23.92 23.51 23.60 25.2M
2025-08-12 23.65 23.84 23.52 23.74 25.3M
2025-08-11 24.22 24.34 23.57 23.61 34.3M
2025-08-08 23.99 24.55 23.83 24.22 29.0M
2025-08-07 24.59 24.63 24.00 24.03 37.2M
2025-08-06 23.45 24.66 23.31 24.63 67.8M
2025-08-05 23.00 23.47 22.85 23.36 23.0M
2025-08-04 22.67 22.92 22.61 22.90 14.6M
2025-08-01 22.77 23.10 22.73 22.80 14.1M
2025-07-31 23.07 23.19 22.71 22.84 18.0M
2025-07-30 23.30 23.60 23.06 23.12 21.1M
2025-07-29 23.16 23.54 23.10 23.37 17.9M
2025-07-28 23.10 23.39 23.01 23.16 15.2M
2025-07-25 23.42 23.45 23.04 23.09 19.9M
2025-07-24 23.10 23.52 22.97 23.42 17.7M
2025-07-23 23.50 23.54 23.02 23.14 20.1M
2025-07-22 23.58 23.59 23.29 23.43 19.1M
2025-07-21 23.15 23.70 22.95 23.47 23.1M
2025-07-18 22.93 23.05 22.82 23.04 12.4M
2025-07-17 22.60 23.05 22.51 22.97 14.0M
2025-07-16 22.71 22.88 22.62 22.64 10.7M
2025-07-15 22.72 22.99 22.70 22.76 11.1M
2025-07-14 22.72 23.00 22.72 22.75 16.7M
2025-07-11 22.54 23.33 22.51 22.72 28.8M
2025-07-10 22.78 22.87 22.47 22.55 16.5M
2025-07-09 23.00 23.10 22.73 22.80 14.8M
2025-07-08 23.38 23.51 22.67 23.07 22.3M
2025-07-07 23.10 23.47 22.96 23.35 13.4M
2025-07-04 23.21 23.21 22.86 23.00 11.4M
2025-07-03 23.21 23.52 23.07 23.20 17.7M
2025-07-02 23.92 23.97 23.34 23.37 22.0M
2025-07-01 23.20 23.70 22.96 23.50 24.6M
2025-06-30 22.70 23.18 22.70 23.07 16.9M
2025-06-27 22.71 22.97 22.60 22.67 14.8M
2025-06-26 22.99 23.30 22.80 22.82 18.8M
2025-06-25 22.63 23.17 22.63 23.01 16.0M
2025-06-24 22.50 22.81 22.34 22.67 14.6M
2025-06-23 22.53 22.68 22.30 22.60 13.7M
2025-06-20 22.17 22.70 22.08 22.53 13.9M
2025-06-19 22.33 22.45 22.03 22.17 12.9M
2025-06-18 22.19 22.58 22.19 22.35 12.7M
2025-06-17 21.95 22.24 21.87 22.22 11.7M
2025-06-16 21.53 22.05 21.32 21.98 16.6M
2025-06-13 21.30 21.50 21.23 21.42 10.5M
2025-06-12 21.63 21.63 21.36 21.42 9.0M
2025-06-11 21.52 21.84 21.46 21.66 8.7M
2025-06-10 21.72 21.79 21.34 21.47 8.5M
2025-06-09 21.50 21.82 21.46 21.73 10.2M
2025-06-06 21.49 21.69 21.47 21.52 10.8M
2025-06-05 21.83 21.84 21.43 21.46 12.8M
2025-06-04 21.81 22.02 21.72 21.84 9.5M
2025-06-03 21.56 22.01 21.56 21.80 9.4M
2025-05-30 21.42 21.87 21.31 21.79 10.8M
2025-05-29 21.32 21.46 21.29 21.43 6.9M
2025-05-28 21.35 21.46 21.27 21.31 5.1M
2025-05-27 21.58 21.58 21.23 21.35 7.5M
2025-05-26 21.57 21.62 21.32 21.59 9.1M
2025-05-23 21.78 21.93 21.55 21.58 7.2M
2025-05-22 21.90 22.08 21.76 21.77 8.2M
2025-05-21 21.60 22.06 21.55 22.00 10.7M
2025-05-20 21.79 21.86 21.52 21.60 8.4M
2025-05-19 21.63 21.88 21.50 21.80 8.7M
2025-05-16 21.70 21.85 21.50 21.63 8.4M
2025-05-15 22.07 22.16 21.69 21.70 9.0M
2025-05-14 22.01 22.15 21.80 22.08 11.3M
2025-05-13 22.70 22.70 21.95 22.01 19.5M
2025-05-12 21.81 22.95 21.69 22.70 36.4M
2025-05-09 21.77 21.97 21.70 21.70 17.6M
2025-05-08 21.70 21.85 21.49 21.78 13.3M
2025-05-07 21.92 21.97 21.40 21.76 22.5M
2025-05-06 21.15 21.63 21.15 21.63 15.5M
2025-04-30 21.37 21.75 21.11 21.12 15.7M
2025-04-29 21.05 21.38 20.95 21.21 12.3M
2025-04-28 20.99 21.23 20.86 21.10 19.6M
2025-04-25 20.59 21.05 20.56 20.85 14.7M
2025-04-24 20.48 20.68 20.37 20.54 11.3M
2025-04-23 20.65 20.68 20.41 20.46 8.3M
2025-04-22 20.65 20.65 20.49 20.55 8.0M
2025-04-21 20.41 20.78 20.30 20.69 9.4M
2025-04-18 20.34 20.54 20.22 20.50 10.6M
2025-04-17 20.28 20.59 20.20 20.49 13.3M
2025-04-16 20.53 20.62 20.12 20.38 15.2M
2025-04-15 20.55 20.57 20.20 20.53 14.7M
2025-04-14 21.00 21.02 20.57 20.60 21.2M
2025-04-11 21.20 21.21 20.80 20.97 18.4M
2025-04-10 21.30 21.47 20.95 21.37 31.7M
2025-04-09 19.97 21.33 19.66 21.33 38.8M
2025-04-08 19.72 20.68 18.60 20.62 49.1M
2025-04-07 20.52 20.58 19.64 19.64 23.0M
2025-04-03 21.76 21.92 21.71 21.82 8.0M
2025-04-02 22.12 22.17 21.81 21.92 11.3M
2025-04-01 21.90 22.33 21.88 22.11 15.8M
2025-03-31 21.99 22.23 21.69 21.78 15.6M
2025-03-28 22.12 22.20 21.71 21.91 16.4M
2025-03-27 22.57 22.60 21.96 22.14 18.1M
2025-03-26 22.49 22.71 22.38 22.57 13.0M
2025-03-25 23.35 23.44 22.45 22.54 32.9M
2025-03-24 23.62 23.81 23.00 23.48 31.8M
2025-03-21 22.67 23.90 22.65 23.40 61.6M
2025-03-20 22.31 22.78 22.31 22.60 16.9M
2025-03-19 22.54 22.54 22.27 22.31 13.6M
2025-03-18 22.73 22.80 22.49 22.54 17.8M
2025-03-17 23.15 23.50 22.67 22.74 23.5M
2025-03-14 23.13 23.35 22.94 23.05 29.2M
2025-03-13 22.51 23.10 22.37 23.03 25.8M
2025-03-12 22.84 22.94 22.55 22.65 21.9M
2025-03-11 22.13 22.87 22.05 22.85 33.0M
2025-03-10 21.85 22.68 21.85 22.39 36.8M
2025-03-07 21.43 21.89 21.21 21.60 23.2M
2025-03-06 21.38 21.54 21.23 21.43 23.9M
2025-03-05 21.96 21.98 21.20 21.34 28.1M
2025-03-04 21.88 22.04 21.79 21.97 18.8M
2025-03-03 21.66 22.15 21.66 21.94 24.3M
2025-02-28 21.65 22.12 21.60 21.66 21.6M
2025-02-27 21.77 21.96 21.56 21.73 19.1M
2025-02-26 21.95 22.22 21.67 21.83 26.8M
2025-02-25 22.31 22.47 22.01 22.06 19.5M
2025-02-24 22.13 22.45 22.00 22.39 24.8M
2025-02-21 22.32 22.56 22.21 22.30 28.8M
2025-02-20 22.75 22.75 22.30 22.49 24.0M
2025-02-19 22.79 23.02 22.72 22.87 13.8M
2025-02-18 23.47 23.48 22.80 22.84 17.0M
2025-02-17 23.28 23.68 23.04 23.51 21.2M
2025-02-14 23.30 23.65 23.22 23.36 13.7M
2025-02-13 23.53 23.89 23.44 23.44 14.0M
2025-02-12 23.62 23.74 23.41 23.65 15.4M
2025-02-11 23.90 24.04 23.67 23.73 14.6M
2025-02-10 24.06 24.23 23.88 23.89 21.6M
2025-02-07 24.60 24.62 23.80 24.23 34.5M
2025-02-06 24.61 24.68 24.40 24.61 14.5M
2025-02-05 24.35 24.79 24.13 24.61 17.1M
2025-01-27 24.41 24.68 24.16 24.35 15.8M
2025-01-24 23.81 24.30 23.80 24.21 16.7M
2025-01-23 24.00 24.34 23.82 24.02 17.2M
2025-01-22 23.92 23.96 23.57 23.80 10.3M
2025-01-21 24.00 24.00 23.65 23.81 9.9M
2025-01-20 23.36 24.50 23.31 23.92 24.8M
2025-01-17 23.52 23.61 22.82 23.00 18.5M
2025-01-16 23.52 23.74 23.30 23.52 11.9M
2025-01-15 23.46 23.65 23.23 23.51 10.0M
2025-01-14 22.53 23.52 22.43 23.52 16.7M
2025-01-13 22.15 22.80 22.00 22.52 11.7M
2025-01-10 22.79 23.12 22.48 22.48 16.9M
2025-01-09 23.36 23.43 22.87 22.97 15.7M
2025-01-08 23.68 23.73 23.00 23.55 14.9M
2025-01-07 22.95 23.54 22.80 23.54 14.7M
2025-01-06 23.45 23.80 22.80 22.98 20.3M
2025-01-03 23.60 23.97 23.44 23.46 17.2M
2025-01-02 24.38 24.47 23.48 23.66 24.4M