Chow Tai Seng Jewellery Co Ltd (002867)

002867
🏛️ 中国 →
13.50
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 13.40 13.43 13.35 13.37 420.2K
09:35 13.35 13.39 13.35 13.36 160.4K
09:40 13.39 13.44 13.38 13.42 100.7K
09:45 13.42 13.43 13.39 13.39 79.8K
09:50 13.39 13.40 13.38 13.39 80.0K
09:55 13.39 13.39 13.36 13.37 147.0K
10:00 13.38 13.39 13.36 13.38 168.6K
10:05 13.38 13.41 13.38 13.40 79.1K
10:10 13.40 13.45 13.39 13.43 84.1K
10:15 13.43 13.44 13.42 13.44 53.2K
10:20 13.44 13.45 13.42 13.44 78.6K
10:25 13.44 13.48 13.44 13.48 88.9K
10:30 13.48 13.48 13.44 13.45 84.9K
10:35 13.44 13.46 13.44 13.46 29.3K
10:40 13.45 13.47 13.45 13.47 74.3K
10:45 13.47 13.48 13.46 13.48 33.6K
10:50 13.47 13.48 13.47 13.48 35.6K
10:55 13.47 13.48 13.45 13.45 69.4K
11:00 13.45 13.46 13.44 13.46 68.6K
11:05 13.46 13.46 13.45 13.46 28.9K
11:10 13.46 13.49 13.45 13.47 103.7K
11:15 13.47 13.48 13.47 13.48 28.8K
11:20 13.48 13.49 13.47 13.48 28.3K
11:25 13.48 13.48 13.46 13.47 33.9K
13:00 13.48 13.49 13.45 13.46 109.8K
13:05 13.45 13.47 13.45 13.45 31.0K
13:10 13.46 13.47 13.45 13.47 31.3K
13:15 13.46 13.47 13.44 13.45 110.0K
13:20 13.45 13.46 13.41 13.42 115.6K
13:25 13.42 13.43 13.41 13.43 62.8K
13:30 13.43 13.44 13.42 13.44 49.6K
13:35 13.45 13.45 13.43 13.43 55.4K
13:40 13.42 13.45 13.42 13.44 71.7K
13:45 13.44 13.46 13.42 13.46 45.5K
13:50 13.45 13.52 13.45 13.51 224.7K
13:55 13.50 13.51 13.45 13.47 94.3K
14:00 13.46 13.47 13.44 13.46 44.6K
14:05 13.45 13.46 13.44 13.45 46.6K
14:10 13.45 13.46 13.43 13.43 52.3K
14:15 13.43 13.44 13.42 13.43 63.5K
14:20 13.43 13.44 13.41 13.41 58.5K
14:25 13.41 13.42 13.40 13.41 114.7K
14:30 13.41 13.43 13.39 13.41 126.7K
14:35 13.41 13.42 13.39 13.40 86.7K
14:40 13.41 13.43 13.40 13.42 89.8K
14:45 13.44 13.45 13.41 13.43 92.8K
14:50 13.43 13.43 13.40 13.41 106.2K
14:55 13.41 13.43 13.41 13.43 68.9K
日付 始値 高値 安値 終値 出来高
2025-09-30 13.59 13.59 13.34 13.50 10.4M
2025-09-29 13.45 13.66 13.31 13.59 7.8M
2025-09-26 13.40 13.52 13.35 13.43 4.2M
2025-09-25 13.74 13.75 13.40 13.44 6.4M
2025-09-24 13.61 13.81 13.59 13.76 4.8M
2025-09-23 13.75 13.85 13.53 13.75 7.2M
2025-09-22 13.97 14.00 13.60 13.74 7.4M
2025-09-19 13.67 14.05 13.65 13.98 9.1M
2025-09-18 13.90 13.93 13.60 13.67 11.9M
2025-09-17 13.99 14.05 13.84 13.90 7.1M
2025-09-16 14.19 14.26 13.91 13.99 7.9M
2025-09-15 14.25 14.31 13.98 14.12 11.2M
2025-09-12 14.29 14.51 14.24 14.27 8.6M
2025-09-11 14.27 14.40 14.03 14.36 11.1M
2025-09-10 14.20 14.47 14.11 14.36 15.1M
2025-09-09 14.51 14.89 14.38 14.57 26.4M
2025-09-08 13.91 14.34 13.87 14.27 16.4M
2025-09-05 13.82 13.95 13.72 13.92 12.7M
2025-09-04 13.80 13.89 13.63 13.88 13.1M
2025-09-03 14.00 14.13 13.75 13.78 10.8M
2025-09-02 13.87 14.10 13.77 13.92 15.6M
2025-09-01 13.43 13.89 13.40 13.86 21.8M
2025-08-29 13.54 13.65 13.35 13.37 16.5M
2025-08-28 13.73 14.18 13.30 13.45 38.4M
2025-08-27 13.27 13.30 13.07 13.10 8.8M
2025-08-26 13.26 13.36 13.21 13.27 7.9M
2025-08-25 13.24 13.29 13.18 13.26 7.9M
2025-08-22 13.21 13.25 13.11 13.20 8.1M
2025-08-21 13.08 13.28 13.06 13.24 12.8M
2025-08-20 12.94 13.09 12.91 13.09 7.7M
2025-08-19 13.01 13.02 12.92 12.94 7.7M
2025-08-18 13.01 13.09 12.98 13.02 6.5M
2025-08-15 12.98 13.07 12.93 13.04 5.1M
2025-08-14 13.14 13.16 12.93 12.98 7.0M
2025-08-13 13.19 13.19 13.11 13.15 5.8M
2025-08-12 13.16 13.20 13.13 13.16 3.5M
2025-08-11 13.16 13.21 13.12 13.17 5.5M
2025-08-08 13.24 13.26 13.13 13.17 5.7M
2025-08-07 13.02 13.24 12.98 13.23 10.7M
2025-08-06 13.03 13.04 12.97 13.02 4.5M
2025-08-05 13.05 13.06 12.97 13.03 3.9M
2025-08-04 12.91 13.05 12.88 13.04 3.9M
2025-08-01 12.96 12.99 12.89 12.91 5.3M
2025-07-31 13.10 13.13 12.93 12.95 7.6M
2025-07-30 13.11 13.19 13.08 13.14 4.7M
2025-07-29 13.11 13.15 13.04 13.11 5.9M
2025-07-28 13.31 13.36 13.08 13.08 9.8M
2025-07-25 13.41 13.44 13.21 13.29 9.1M
2025-07-24 13.31 13.42 13.31 13.41 7.7M
2025-07-23 13.17 13.43 13.14 13.34 12.0M
2025-07-22 13.13 13.20 13.11 13.17 7.4M
2025-07-21 13.16 13.20 13.08 13.10 9.5M
2025-07-18 13.16 13.17 13.10 13.16 3.8M
2025-07-17 13.17 13.17 13.02 13.17 6.3M
2025-07-16 13.09 13.18 13.06 13.16 3.9M
2025-07-15 13.28 13.32 13.00 13.09 8.6M
2025-07-14 13.37 13.42 13.30 13.31 6.1M
2025-07-11 13.36 13.40 13.30 13.37 7.4M
2025-07-10 13.39 13.45 13.30 13.36 7.5M
2025-07-09 13.23 13.79 13.19 13.50 13.8M
2025-07-08 13.12 13.24 13.08 13.23 7.8M
2025-07-07 12.95 13.12 12.88 13.10 9.2M
2025-07-04 13.07 13.12 12.93 12.96 10.2M
2025-07-03 13.10 13.17 13.06 13.11 5.8M
2025-07-02 13.27 13.34 13.03 13.10 10.1M
2025-07-01 13.20 13.33 13.10 13.30 8.8M
2025-06-30 12.98 13.20 12.98 13.18 10.2M
2025-06-27 12.96 13.03 12.84 12.98 7.5M
2025-06-26 13.13 13.17 12.98 13.00 9.6M
2025-06-25 13.16 13.16 13.00 13.15 8.4M
2025-06-24 13.15 13.22 13.07 13.17 7.9M
2025-06-23 13.19 13.22 12.98 13.14 7.3M
2025-06-20 13.06 13.17 13.02 13.14 6.4M
2025-06-19 13.33 13.41 13.01 13.10 10.2M
2025-06-18 13.52 13.52 13.25 13.35 8.7M
2025-06-17 13.59 13.72 13.50 13.52 9.5M
2025-06-16 13.96 13.97 13.53 13.68 16.1M
2025-06-13 14.13 14.44 14.00 14.10 24.2M
2025-06-12 13.59 14.05 13.59 13.96 15.1M
2025-06-11 13.47 13.82 13.38 13.65 16.2M
2025-06-10 14.20 14.25 13.95 14.11 14.1M
2025-06-09 14.25 14.32 14.07 14.19 13.7M
2025-06-06 14.55 14.58 14.24 14.25 14.5M
2025-06-05 15.93 16.12 14.50 14.55 35.6M
2025-06-04 15.55 16.18 15.49 16.08 23.9M
2025-06-03 15.00 15.83 15.00 15.70 25.2M
2025-05-30 15.56 15.64 15.00 15.01 16.8M
2025-05-29 16.03 16.03 15.41 15.56 29.3M
2025-05-28 14.77 16.34 14.71 16.34 28.9M
2025-05-27 14.23 14.93 14.13 14.85 17.8M
2025-05-26 14.03 14.27 13.94 14.23 8.6M
2025-05-23 14.15 14.19 14.01 14.03 3.6M
2025-05-22 14.26 14.45 14.09 14.14 5.6M
2025-05-21 14.20 14.36 13.97 14.30 9.0M
2025-05-20 13.54 14.27 13.45 14.23 17.9M
2025-05-19 13.42 13.65 13.34 13.54 4.7M
2025-05-16 13.29 13.65 13.26 13.47 5.7M
2025-05-15 13.41 13.45 13.27 13.29 4.4M
2025-05-14 13.50 13.53 13.15 13.46 7.4M
2025-05-13 13.00 13.64 13.00 13.53 15.2M
2025-05-12 13.15 13.19 12.91 12.96 6.5M
2025-05-09 13.03 13.19 12.96 13.13 4.9M
2025-05-08 13.01 13.07 12.95 13.03 3.9M
2025-05-07 13.36 13.37 12.99 13.07 6.7M
2025-05-06 13.10 13.36 13.02 13.27 6.0M
2025-04-30 12.91 13.15 12.86 13.03 8.2M
2025-04-29 13.06 13.39 12.62 12.97 16.8M
2025-04-28 13.45 13.49 13.28 13.36 4.6M
2025-04-25 13.23 13.53 13.23 13.45 5.6M
2025-04-24 13.37 13.57 13.20 13.25 7.5M
2025-04-23 13.82 13.98 13.29 13.33 11.2M
2025-04-22 13.82 14.25 13.66 13.98 11.3M
2025-04-21 13.46 13.92 13.45 13.88 8.2M
2025-04-18 13.65 13.73 13.42 13.47 4.6M
2025-04-17 13.79 13.97 13.52 13.69 8.7M
2025-04-16 14.04 14.30 13.68 13.81 9.1M
2025-04-15 13.40 14.11 13.24 14.03 15.4M
2025-04-14 13.06 13.54 12.95 13.46 12.2M
2025-04-11 13.20 13.40 13.06 13.08 6.1M
2025-04-10 13.09 13.36 13.06 13.11 6.8M
2025-04-09 12.67 13.18 12.34 12.99 7.7M
2025-04-08 12.39 12.97 12.38 12.78 10.9M
2025-04-07 12.88 13.12 12.12 12.34 13.6M
2025-04-03 13.67 13.67 13.28 13.38 8.5M
2025-04-02 13.42 14.00 13.38 13.75 9.8M
2025-04-01 13.15 13.52 13.13 13.38 7.8M
2025-03-31 13.08 13.25 12.97 13.14 6.3M
2025-03-28 13.25 13.29 13.06 13.11 6.7M
2025-03-27 13.10 13.22 13.01 13.15 5.5M
2025-03-26 13.19 13.25 13.02 13.10 6.6M
2025-03-25 13.36 13.38 13.12 13.18 6.3M
2025-03-24 13.65 13.75 13.20 13.34 8.6M
2025-03-21 13.70 13.78 13.37 13.69 9.3M
2025-03-20 14.45 14.51 13.64 13.69 14.9M
2025-03-19 13.95 14.54 13.88 14.47 14.1M
2025-03-18 13.75 14.05 13.55 13.99 9.8M
2025-03-17 14.11 14.35 13.71 13.75 12.9M
2025-03-14 13.85 14.25 13.73 14.15 17.5M
2025-03-13 13.93 14.29 13.65 13.83 16.6M
2025-03-12 13.23 13.98 13.23 13.93 19.1M
2025-03-11 13.03 13.23 12.93 13.22 5.7M
2025-03-10 12.99 13.11 12.94 13.09 5.7M
2025-03-07 13.05 13.12 12.80 13.09 9.0M
2025-03-06 13.26 13.36 13.03 13.08 13.1M
2025-03-05 12.68 13.45 12.66 13.42 16.9M
2025-03-04 12.83 12.89 12.60 12.70 11.3M
2025-03-03 12.83 12.98 12.69 12.92 7.1M
2025-02-28 12.90 13.17 12.78 12.86 7.6M
2025-02-27 12.78 13.16 12.75 12.93 9.7M
2025-02-26 12.72 12.94 12.68 12.81 4.7M
2025-02-25 12.82 12.95 12.68 12.74 5.6M
2025-02-24 12.65 13.05 12.52 12.91 10.0M
2025-02-21 12.90 12.94 12.52 12.65 9.5M
2025-02-20 12.37 12.92 12.36 12.90 14.9M
2025-02-19 12.20 12.36 12.16 12.35 8.2M
2025-02-18 12.26 12.48 12.10 12.21 10.0M
2025-02-17 12.71 12.73 12.20 12.28 16.1M
2025-02-14 12.71 12.89 12.60 12.74 6.3M
2025-02-13 12.78 12.80 12.65 12.69 7.1M
2025-02-12 12.91 12.91 12.59 12.82 9.1M
2025-02-11 12.37 13.28 12.37 12.90 18.4M
2025-02-10 12.35 12.50 12.19 12.36 5.4M
2025-02-07 12.14 12.42 12.12 12.27 6.6M
2025-02-06 12.08 12.15 12.01 12.15 6.0M
2025-02-05 12.70 12.73 12.02 12.12 11.1M
2025-01-27 12.37 12.68 12.36 12.59 6.7M
2025-01-24 12.26 12.49 12.16 12.35 7.1M
2025-01-23 12.52 12.55 12.27 12.30 5.9M
2025-01-22 12.39 12.51 12.12 12.44 6.8M
2025-01-21 12.64 12.65 12.32 12.44 5.1M
2025-01-20 12.49 12.87 12.48 12.57 7.1M
2025-01-17 12.64 12.65 12.35 12.46 7.7M
2025-01-16 12.76 12.95 12.56 12.66 4.7M
2025-01-15 12.70 12.91 12.58 12.72 7.8M
2025-01-14 12.44 12.76 12.26 12.73 9.0M
2025-01-13 12.78 12.90 12.32 12.40 7.6M
2025-01-10 13.18 13.19 12.76 12.78 8.1M
2025-01-09 13.56 13.57 13.20 13.21 5.5M
2025-01-08 13.68 13.84 13.47 13.62 5.5M
2025-01-07 13.49 13.82 13.40 13.72 7.0M
2025-01-06 13.40 13.89 13.17 13.51 11.0M
2025-01-03 14.22 14.46 13.41 13.47 16.4M
2025-01-02 14.46 14.73 14.17 14.24 14.2M