重慶百貨大樓 (600729)

600729
🏛️ 中国 →
26.35
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 26.65 26.65 26.40 26.54 124.0K
09:35 26.51 26.57 26.51 26.55 141.9K
09:40 26.58 26.61 26.55 26.55 94.6K
09:45 26.52 26.59 26.50 26.52 54.8K
09:50 26.50 26.53 26.49 26.51 87.3K
09:55 26.49 26.50 26.46 26.46 74.4K
10:00 26.46 26.52 26.46 26.50 83.9K
10:05 26.50 26.54 26.49 26.54 48.9K
10:10 26.54 26.54 26.50 26.52 17.4K
10:15 26.52 26.63 26.50 26.55 206.2K
10:20 26.58 26.58 26.50 26.54 34.5K
10:25 26.51 26.51 26.47 26.49 140.5K
10:30 26.50 26.50 26.43 26.49 91.4K
10:35 26.48 26.50 26.45 26.50 20.8K
10:40 26.50 26.54 26.50 26.50 33.6K
10:45 26.50 26.57 26.50 26.54 50.6K
10:50 26.54 26.56 26.54 26.55 10.8K
10:55 26.56 26.56 26.54 26.55 9.1K
11:00 26.56 26.58 26.55 26.58 9.5K
11:05 26.56 26.59 26.56 26.58 12.2K
11:10 26.58 26.58 26.53 26.57 14.2K
11:15 26.58 26.59 26.57 26.58 11.7K
11:20 26.58 26.58 26.55 26.57 15.4K
11:25 26.56 26.57 26.53 26.57 15.7K
13:00 26.57 26.59 26.56 26.58 36.7K
13:05 26.56 26.57 26.52 26.53 31.3K
13:10 26.53 26.55 26.52 26.54 33.6K
13:15 26.54 26.56 26.54 26.55 25.4K
13:20 26.56 26.58 26.53 26.53 24.4K
13:25 26.60 26.62 26.55 26.61 49.3K
13:30 26.59 26.61 26.55 26.58 35.6K
13:35 26.58 26.59 26.55 26.56 22.1K
13:40 26.57 26.59 26.56 26.56 32.0K
13:45 26.56 26.56 26.54 26.55 22.3K
13:50 26.55 26.55 26.51 26.53 52.2K
13:55 26.53 26.54 26.51 26.52 22.7K
14:00 26.52 26.54 26.51 26.52 24.2K
14:05 26.52 26.54 26.52 26.53 17.6K
14:10 26.54 26.57 26.53 26.55 44.8K
14:15 26.57 26.57 26.54 26.57 16.2K
14:20 26.58 26.59 26.53 26.56 24.9K
14:25 26.56 26.57 26.53 26.56 45.7K
14:30 26.56 26.58 26.52 26.55 40.8K
14:35 26.55 26.58 26.54 26.55 34.8K
14:40 26.53 26.57 26.53 26.57 43.5K
14:45 26.56 26.56 26.54 26.54 36.4K
14:50 26.54 26.55 26.52 26.54 79.7K
14:55 26.57 26.57 26.53 26.55 23.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 26.57 26.68 26.06 26.35 4.3M
2025-09-26 26.71 26.71 26.40 26.56 2.2M
2025-09-25 26.86 26.94 26.57 26.64 2.7M
2025-09-24 26.37 26.98 26.35 26.91 2.8M
2025-09-23 27.05 27.07 26.31 26.55 4.4M
2025-09-22 27.28 27.28 26.92 27.01 3.5M
2025-09-19 27.66 27.72 27.19 27.34 4.6M
2025-09-18 27.86 28.07 27.51 27.66 5.4M
2025-09-17 28.31 28.32 27.95 28.07 4.1M
2025-09-16 28.36 28.58 28.06 28.24 3.5M
2025-09-15 28.98 28.98 28.30 28.36 5.4M
2025-09-12 29.30 29.67 28.92 28.99 4.6M
2025-09-11 29.25 29.62 29.12 29.37 3.9M
2025-09-10 29.03 29.55 28.86 29.18 4.2M
2025-09-09 28.97 29.23 28.81 29.03 3.1M
2025-09-08 29.00 29.15 28.63 29.01 5.3M
2025-09-05 29.48 29.49 28.64 28.96 5.7M
2025-09-04 29.00 29.50 28.69 29.43 6.8M
2025-09-03 29.44 29.80 29.00 29.03 3.8M
2025-09-02 29.48 29.75 29.18 29.31 5.9M
2025-09-01 29.37 29.50 29.18 29.34 3.5M
2025-08-29 28.89 29.46 28.82 29.37 4.3M
2025-08-28 29.26 29.46 28.80 28.89 5.6M
2025-08-27 29.64 29.73 29.30 29.32 4.5M
2025-08-26 29.85 29.90 29.50 29.63 6.4M
2025-08-25 29.93 30.09 29.66 29.98 6.8M
2025-08-22 29.82 30.03 29.62 29.89 3.2M
2025-08-21 29.99 30.16 29.66 29.89 4.6M
2025-08-20 29.55 30.32 29.42 30.19 6.1M
2025-08-19 29.29 29.65 29.15 29.59 4.3M
2025-08-18 29.49 29.86 29.25 29.37 5.2M
2025-08-15 29.16 29.57 28.80 29.44 4.9M
2025-08-14 30.25 30.49 29.34 29.41 10.1M
2025-08-13 32.00 32.48 29.51 31.10 16.1M
2025-08-12 30.50 32.30 30.42 31.48 9.9M
2025-08-11 29.48 30.91 29.24 30.54 7.2M
2025-08-08 29.25 29.59 29.12 29.44 2.3M
2025-08-07 28.86 29.51 28.80 29.24 3.7M
2025-08-06 28.89 29.22 28.78 28.86 2.3M
2025-08-05 28.98 29.01 28.83 28.92 2.0M
2025-08-04 28.81 29.22 28.81 28.98 1.9M
2025-08-01 29.32 29.78 28.86 29.13 3.3M
2025-07-31 29.48 29.67 29.10 29.20 3.6M
2025-07-30 29.10 29.88 29.02 29.68 4.8M
2025-07-29 28.95 29.30 28.86 29.29 3.6M
2025-07-28 28.95 29.07 28.49 29.00 3.4M
2025-07-25 29.16 29.36 28.76 28.80 3.6M
2025-07-24 28.61 29.08 28.53 29.04 4.9M
2025-07-23 28.10 29.01 28.00 28.61 7.2M
2025-07-22 28.02 28.20 27.83 28.07 3.3M
2025-07-21 28.00 28.22 27.87 28.00 2.4M
2025-07-18 28.06 28.06 27.80 27.95 2.0M
2025-07-17 27.77 28.12 27.77 28.02 3.9M
2025-07-16 27.77 28.01 27.59 27.69 2.9M
2025-07-15 28.00 28.06 27.52 27.72 2.4M
2025-07-14 28.40 28.47 27.80 27.90 3.9M
2025-07-11 28.41 28.78 28.20 28.28 5.6M
2025-07-10 27.82 28.45 27.75 28.16 3.5M
2025-07-09 27.68 28.05 27.60 27.84 2.8M
2025-07-08 27.49 27.84 27.47 27.68 2.0M
2025-07-07 27.31 27.66 27.13 27.57 2.1M
2025-07-04 27.50 27.56 27.24 27.30 2.7M
2025-07-03 27.46 27.75 27.01 27.44 4.6M
2025-07-02 29.35 29.66 29.10 29.19 5.4M
2025-07-01 29.83 29.86 29.15 29.28 4.5M
2025-06-30 29.88 30.16 29.69 29.83 3.4M
2025-06-27 29.76 30.39 29.72 30.01 4.2M
2025-06-26 29.61 30.29 29.47 29.83 6.1M
2025-06-25 31.15 31.15 29.37 30.41 9.3M
2025-06-24 28.63 29.04 28.63 29.00 2.4M
2025-06-23 28.14 28.85 28.09 28.60 1.9M
2025-06-20 28.43 28.59 28.30 28.39 1.8M
2025-06-19 28.63 28.80 28.33 28.43 1.8M
2025-06-18 28.87 29.02 28.63 28.73 1.7M
2025-06-17 28.89 29.05 28.82 28.94 1.8M
2025-06-16 29.06 29.29 28.85 28.88 2.5M
2025-06-13 29.11 29.33 28.93 29.20 2.9M
2025-06-12 29.42 29.42 29.03 29.11 3.3M
2025-06-11 29.42 29.84 29.08 29.42 2.5M
2025-06-10 29.82 29.97 29.01 29.29 2.8M
2025-06-09 29.82 29.92 29.06 29.82 2.7M
2025-06-06 30.18 30.33 29.72 29.78 3.1M
2025-06-05 30.70 31.09 30.08 30.17 2.7M
2025-06-04 30.10 30.87 29.91 30.79 3.5M
2025-06-03 29.22 30.37 29.06 30.17 5.1M
2025-05-30 29.66 29.68 29.27 29.35 2.8M
2025-05-29 29.74 29.80 29.32 29.65 2.7M
2025-05-28 29.75 29.94 29.62 29.74 2.2M
2025-05-27 29.88 30.00 29.51 29.72 2.6M
2025-05-26 30.15 30.33 29.78 29.97 2.8M
2025-05-23 30.86 30.94 30.25 30.35 3.3M
2025-05-22 31.47 31.67 30.70 30.72 2.8M
2025-05-21 31.70 31.96 31.25 31.63 3.1M
2025-05-20 31.22 32.44 31.02 31.76 5.8M
2025-05-19 30.78 31.30 30.70 31.20 2.6M
2025-05-16 30.92 31.07 30.62 30.78 3.1M
2025-05-15 30.91 31.61 30.66 31.07 4.3M
2025-05-14 30.95 31.02 30.56 30.97 3.7M
2025-05-13 31.12 31.18 30.70 30.83 3.7M
2025-05-12 31.30 31.39 30.90 30.96 3.8M
2025-05-09 31.23 31.30 30.95 31.18 2.7M
2025-05-08 31.31 31.50 30.84 31.23 3.7M
2025-05-07 31.44 32.08 31.16 31.32 6.3M
2025-05-06 31.75 31.76 31.18 31.29 6.1M
2025-04-30 31.48 32.60 31.48 31.75 4.2M
2025-04-29 31.50 31.72 31.14 31.64 3.5M
2025-04-28 32.88 32.88 31.31 31.50 5.3M
2025-04-25 32.21 32.75 32.06 32.44 3.1M
2025-04-24 32.45 32.90 31.95 32.21 4.6M
2025-04-23 33.34 33.82 32.46 32.46 7.4M
2025-04-22 33.11 34.34 32.70 33.64 5.9M
2025-04-21 32.93 33.88 32.65 33.25 5.0M
2025-04-18 33.79 33.83 32.40 32.96 5.9M
2025-04-17 33.64 34.14 33.51 33.83 3.8M
2025-04-16 33.63 34.09 33.03 33.78 4.3M
2025-04-15 33.61 34.49 33.33 33.60 6.0M
2025-04-14 33.50 34.72 33.21 33.78 8.3M
2025-04-11 34.18 34.24 33.24 33.38 9.5M
2025-04-10 32.07 36.20 31.50 34.24 14.8M
2025-04-09 30.40 33.66 29.50 32.92 12.7M
2025-04-08 29.20 30.84 29.02 30.80 9.4M
2025-04-07 28.80 29.98 27.80 28.33 7.4M
2025-04-03 29.81 31.08 29.75 30.56 3.8M
2025-04-02 29.68 30.10 29.57 30.01 1.8M
2025-04-01 30.02 30.20 29.50 29.70 2.7M
2025-03-31 29.80 30.65 29.80 30.14 2.5M
2025-03-28 30.37 30.82 30.08 30.24 2.6M
2025-03-27 30.60 30.78 30.21 30.46 2.9M
2025-03-26 30.36 30.48 29.88 30.36 4.0M
2025-03-25 31.00 31.38 30.10 30.36 4.6M
2025-03-24 30.47 31.31 30.36 31.24 6.9M
2025-03-21 30.74 31.03 29.96 30.06 3.9M
2025-03-20 30.81 31.13 30.53 30.83 4.0M
2025-03-19 31.08 31.62 30.90 30.96 4.7M
2025-03-18 31.60 31.89 31.04 31.26 7.2M
2025-03-17 33.40 33.40 31.50 31.81 14.4M
2025-03-14 31.40 34.53 31.03 33.64 18.6M
2025-03-13 30.27 31.60 30.06 31.39 8.0M
2025-03-12 30.28 30.69 29.58 30.38 6.8M
2025-03-11 28.90 30.35 28.90 30.34 7.4M
2025-03-10 29.98 30.08 29.31 29.39 5.8M
2025-03-07 29.53 30.62 29.42 30.20 7.1M
2025-03-06 28.97 30.19 28.44 29.79 9.3M
2025-03-05 27.64 29.13 27.55 29.00 10.3M
2025-03-04 27.80 28.59 27.73 27.80 10.7M
2025-03-03 29.90 30.47 28.32 28.33 17.6M
2025-02-28 35.89 35.89 30.48 31.12 28.2M
2025-02-27 33.00 33.51 32.05 33.51 12.7M
2025-02-26 27.99 30.46 27.99 30.46 6.5M
2025-02-25 26.73 27.80 26.61 27.69 5.5M
2025-02-24 26.71 27.27 26.66 26.82 2.6M
2025-02-21 27.21 27.44 26.48 26.71 5.9M
2025-02-20 27.39 27.53 27.00 27.33 2.4M
2025-02-19 27.04 27.40 26.62 27.25 1.9M
2025-02-18 27.87 27.88 27.00 27.12 3.0M
2025-02-17 28.56 28.56 27.05 27.86 6.4M
2025-02-14 28.51 29.23 28.46 28.51 2.7M
2025-02-13 29.57 29.90 28.62 28.65 3.9M
2025-02-12 28.70 30.05 28.70 29.57 4.5M
2025-02-11 29.00 29.29 28.62 28.83 2.5M
2025-02-10 28.18 29.18 28.10 28.97 4.8M
2025-02-07 28.30 28.71 27.91 28.23 5.1M
2025-02-06 28.48 28.73 27.98 28.33 3.2M
2025-02-05 30.01 30.07 28.02 28.50 5.1M
2025-01-27 30.12 30.60 29.79 29.79 2.9M
2025-01-24 29.64 30.73 29.40 30.40 4.4M
2025-01-23 29.41 29.98 29.26 29.66 3.1M
2025-01-22 29.38 29.59 28.46 29.25 4.0M
2025-01-21 29.20 29.59 28.82 29.53 4.0M
2025-01-20 28.63 29.30 28.46 28.82 4.0M
2025-01-17 28.84 28.91 28.26 28.45 2.4M
2025-01-16 28.76 29.14 28.35 28.92 3.7M
2025-01-15 28.79 29.08 28.30 28.54 3.9M
2025-01-14 29.00 30.10 28.54 28.85 7.5M
2025-01-13 27.26 28.12 27.00 28.10 4.1M
2025-01-10 28.31 29.57 27.22 27.22 7.0M
2025-01-09 27.81 28.46 27.46 28.20 3.7M
2025-01-08 27.80 28.26 27.42 28.00 3.2M
2025-01-07 27.88 28.43 27.51 27.84 2.9M
2025-01-06 28.75 28.82 27.53 27.87 5.6M
2025-01-03 30.47 30.47 28.66 28.84 8.1M
2025-01-02 29.18 31.47 29.11 30.51 10.4M