Cosco Shipping Development Co Ltd (601866)

601866
🏛️ 中国 →
2.54
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2.41 2.44 2.41 2.42 21.0M
2022-12-29 2.42 2.42 2.40 2.41 26.0M
2022-12-28 2.45 2.45 2.43 2.43 23.7M
2022-12-27 2.44 2.46 2.43 2.45 26.3M
2022-12-26 2.42 2.44 2.41 2.43 20.3M
2022-12-23 2.40 2.43 2.40 2.42 23.2M
2022-12-22 2.46 2.47 2.40 2.41 37.6M
2022-12-21 2.45 2.47 2.44 2.45 26.0M
2022-12-20 2.46 2.48 2.44 2.45 39.6M
2022-12-19 2.53 2.53 2.45 2.46 55.1M
2022-12-16 2.52 2.54 2.50 2.53 43.9M
2022-12-15 2.56 2.57 2.52 2.53 41.8M
2022-12-14 2.61 2.61 2.55 2.56 50.6M
2022-12-13 2.57 2.62 2.57 2.60 42.4M
2022-12-12 2.62 2.62 2.57 2.58 57.7M
2022-12-09 2.65 2.66 2.61 2.63 58.0M
2022-12-08 2.66 2.67 2.63 2.64 59.6M
2022-12-07 2.67 2.69 2.63 2.65 67.2M
2022-12-06 2.70 2.71 2.65 2.67 67.4M
2022-12-05 2.60 2.73 2.59 2.69 151.7M
2022-12-02 2.60 2.61 2.56 2.58 54.2M
2022-12-01 2.63 2.65 2.60 2.60 59.1M
2022-11-30 2.63 2.64 2.61 2.62 57.1M
2022-11-29 2.59 2.64 2.59 2.63 64.3M
2022-11-28 2.58 2.62 2.55 2.61 56.7M
2022-11-25 2.58 2.61 2.56 2.60 47.3M
2022-11-24 2.61 2.62 2.56 2.57 46.5M
2022-11-23 2.58 2.64 2.58 2.62 88.3M
2022-11-22 2.54 2.60 2.53 2.58 62.6M
2022-11-21 2.54 2.55 2.51 2.54 37.9M
2022-11-18 2.58 2.59 2.54 2.55 40.9M
2022-11-17 2.58 2.59 2.56 2.59 35.8M
2022-11-16 2.60 2.62 2.57 2.59 41.5M
2022-11-15 2.58 2.60 2.56 2.59 41.9M
2022-11-14 2.57 2.60 2.56 2.58 43.4M
2022-11-11 2.57 2.60 2.54 2.57 59.9M
2022-11-10 2.52 2.54 2.49 2.54 35.2M
2022-11-09 2.53 2.56 2.52 2.53 24.5M
2022-11-08 2.55 2.55 2.52 2.54 27.0M
2022-11-07 2.51 2.57 2.51 2.55 44.9M
2022-11-04 2.48 2.54 2.47 2.52 41.7M
2022-11-03 2.48 2.50 2.47 2.48 23.2M
2022-11-02 2.48 2.52 2.46 2.50 37.2M
2022-11-01 2.43 2.49 2.43 2.48 34.1M
2022-10-31 2.45 2.47 2.42 2.44 35.7M
2022-10-28 2.54 2.54 2.46 2.47 42.2M
2022-10-27 2.54 2.57 2.53 2.55 32.1M
2022-10-26 2.53 2.57 2.53 2.55 33.7M
2022-10-25 2.51 2.56 2.50 2.54 33.4M
2022-10-24 2.59 2.61 2.50 2.51 50.8M
2022-10-21 2.60 2.62 2.56 2.58 55.0M
2022-10-20 2.70 2.70 2.59 2.62 101.2M
2022-10-19 2.54 2.78 2.54 2.72 153.0M
2022-10-18 2.55 2.57 2.54 2.55 33.4M
2022-10-17 2.53 2.56 2.49 2.55 42.1M
2022-10-14 2.50 2.55 2.50 2.53 47.0M
2022-10-13 2.50 2.51 2.48 2.49 37.0M
2022-10-12 2.49 2.52 2.43 2.51 47.7M
2022-10-11 2.50 2.51 2.45 2.50 39.4M
2022-10-10 2.49 2.54 2.47 2.48 40.1M
2022-09-30 2.47 2.51 2.45 2.47 46.9M
2022-09-29 2.55 2.57 2.46 2.48 57.1M
2022-09-28 2.62 2.64 2.53 2.53 63.0M
2022-09-27 2.62 2.64 2.56 2.63 62.0M
2022-09-26 2.71 2.71 2.61 2.62 54.2M
2022-09-23 2.77 2.78 2.70 2.71 48.7M
2022-09-22 2.74 2.80 2.71 2.77 63.9M
2022-09-21 2.64 2.77 2.61 2.76 92.5M
2022-09-20 2.66 2.68 2.63 2.64 43.4M
2022-09-19 2.64 2.70 2.63 2.66 51.0M
2022-09-16 2.72 2.74 2.64 2.64 68.8M
2022-09-15 2.77 2.78 2.69 2.74 58.4M
2022-09-14 2.71 2.81 2.69 2.76 69.5M
2022-09-13 2.78 2.81 2.73 2.74 56.8M
2022-09-09 2.76 2.84 2.76 2.78 50.0M
2022-09-08 2.79 2.80 2.76 2.77 45.9M
2022-09-07 2.83 2.83 2.79 2.80 66.6M
2022-09-06 2.84 2.86 2.81 2.85 70.1M
2022-09-05 2.81 2.88 2.79 2.84 70.6M
2022-09-02 2.80 2.84 2.78 2.80 57.2M
2022-09-01 2.85 2.88 2.78 2.79 85.1M
2022-08-31 2.89 2.96 2.83 2.87 114.0M
2022-08-30 2.93 3.02 2.92 2.97 93.1M
2022-08-29 2.88 2.94 2.86 2.93 86.8M
2022-08-26 3.10 3.10 2.93 2.95 198.9M
2022-08-25 2.99 3.18 2.96 3.13 276.9M
2022-08-24 2.98 3.10 2.95 2.99 169.0M
2022-08-23 2.88 3.07 2.85 2.99 173.2M
2022-08-22 2.75 2.92 2.75 2.90 115.1M
2022-08-19 2.75 2.79 2.74 2.77 41.2M
2022-08-18 2.78 2.80 2.74 2.76 32.8M
2022-08-17 2.79 2.80 2.76 2.79 32.6M
2022-08-16 2.74 2.80 2.73 2.79 45.5M
2022-08-15 2.76 2.78 2.72 2.75 49.0M
2022-08-12 2.70 2.82 2.68 2.80 66.1M
2022-08-11 2.64 2.70 2.64 2.70 29.8M
2022-08-10 2.66 2.67 2.62 2.64 18.9M
2022-08-09 2.67 2.68 2.64 2.66 20.8M
2022-08-08 2.65 2.68 2.62 2.67 26.3M
2022-08-05 2.61 2.66 2.59 2.66 38.9M
2022-08-04 2.62 2.64 2.58 2.61 41.7M
2022-08-03 2.66 2.70 2.60 2.61 57.4M
2022-08-02 2.76 2.76 2.63 2.68 64.7M
2022-08-01 2.79 2.81 2.77 2.78 41.0M
2022-07-29 2.86 2.86 2.80 2.81 52.8M
2022-07-28 2.90 2.92 2.84 2.84 81.0M
2022-07-27 3.12 3.14 3.09 3.11 51.0M
2022-07-26 3.10 3.14 3.07 3.13 46.6M
2022-07-25 3.14 3.16 3.07 3.09 52.7M
2022-07-22 3.12 3.16 3.10 3.14 69.2M
2022-07-21 3.10 3.14 3.07 3.11 81.2M
2022-07-20 3.07 3.10 3.03 3.09 98.3M
2022-07-19 2.95 3.01 2.94 3.01 55.6M
2022-07-18 2.90 2.95 2.90 2.95 37.9M
2022-07-15 2.91 2.93 2.90 2.90 30.3M
2022-07-14 2.94 2.94 2.91 2.92 26.3M
2022-07-13 2.93 2.94 2.92 2.93 26.6M
2022-07-12 2.95 2.95 2.92 2.93 29.9M
2022-07-11 2.95 2.96 2.92 2.94 30.8M
2022-07-08 2.97 2.99 2.95 2.96 38.5M
2022-07-07 2.98 3.02 2.95 2.96 53.0M
2022-07-06 3.00 3.00 2.92 2.94 52.2M
2022-07-05 2.98 3.03 2.97 3.00 57.0M
2022-07-04 2.99 3.00 2.96 2.97 40.1M
2022-07-01 3.00 3.03 2.98 3.00 31.0M
2022-06-30 2.99 3.02 2.98 3.00 34.2M
2022-06-29 3.03 3.03 2.98 2.99 41.1M
2022-06-28 2.98 3.03 2.96 3.03 43.4M
2022-06-27 2.98 2.99 2.96 2.97 39.9M
2022-06-24 2.98 2.98 2.95 2.97 40.7M
2022-06-23 2.95 2.98 2.92 2.98 82.5M
2022-06-22 3.01 3.04 2.95 2.96 111.2M
2022-06-21 3.00 3.05 3.00 3.02 36.6M
2022-06-20 3.05 3.06 3.02 3.04 42.9M
2022-06-17 3.07 3.08 3.03 3.06 47.4M
2022-06-16 3.16 3.18 3.09 3.09 53.3M
2022-06-15 3.15 3.20 3.13 3.16 67.9M
2022-06-14 3.07 3.14 3.03 3.14 47.5M
2022-06-13 3.14 3.16 3.06 3.09 57.2M
2022-06-10 3.10 3.17 3.09 3.16 46.9M
2022-06-09 3.18 3.18 3.10 3.13 46.4M
2022-06-08 3.21 3.22 3.12 3.20 51.2M
2022-06-07 3.15 3.25 3.14 3.21 64.4M
2022-06-06 3.14 3.17 3.10 3.15 48.6M
2022-06-02 3.22 3.24 3.15 3.17 56.6M
2022-06-01 3.17 3.26 3.14 3.24 68.9M
2022-05-31 3.13 3.19 3.12 3.17 44.6M
2022-05-30 3.16 3.20 3.11 3.14 42.2M
2022-05-27 3.14 3.17 3.11 3.15 59.3M
2022-05-26 3.11 3.14 3.06 3.12 45.2M
2022-05-25 3.02 3.15 3.02 3.10 68.8M
2022-05-24 3.04 3.15 3.02 3.03 79.9M
2022-05-23 3.04 3.08 3.02 3.07 52.1M
2022-05-20 2.95 3.03 2.94 3.02 59.5M
2022-05-19 2.91 2.95 2.88 2.94 40.8M
2022-05-18 3.01 3.01 2.95 2.96 40.1M
2022-05-17 3.03 3.04 2.97 3.00 34.2M
2022-05-16 3.04 3.05 2.97 3.03 58.5M
2022-05-13 2.93 3.03 2.92 3.02 72.5M
2022-05-12 2.95 2.96 2.88 2.93 46.3M
2022-05-11 2.95 3.00 2.95 2.96 60.4M
2022-05-10 2.92 2.97 2.84 2.95 66.8M
2022-05-09 2.96 2.97 2.92 2.95 45.3M
2022-05-06 3.01 3.01 2.93 2.95 59.0M
2022-05-05 3.08 3.11 3.04 3.06 76.4M
2022-04-29 2.99 3.11 2.97 3.09 59.6M
2022-04-28 2.95 3.01 2.90 2.97 48.0M
2022-04-27 2.87 2.96 2.80 2.95 60.3M
2022-04-26 2.95 2.99 2.86 2.90 61.3M
2022-04-25 3.18 3.18 2.97 2.97 81.3M
2022-04-22 3.04 3.22 3.03 3.19 72.7M
2022-04-21 3.18 3.19 3.05 3.07 69.3M
2022-04-20 3.22 3.32 3.19 3.20 65.4M
2022-04-19 3.21 3.23 3.17 3.20 38.7M
2022-04-18 3.24 3.25 3.17 3.20 39.8M
2022-04-15 3.29 3.32 3.23 3.24 51.5M
2022-04-14 3.31 3.34 3.29 3.31 50.5M
2022-04-13 3.30 3.36 3.25 3.31 80.4M
2022-04-12 3.20 3.32 3.17 3.31 72.1M
2022-04-11 3.31 3.33 3.20 3.21 62.4M
2022-04-08 3.32 3.34 3.21 3.29 66.3M
2022-04-07 3.36 3.40 3.29 3.29 85.2M
2022-04-06 3.36 3.39 3.28 3.36 125.3M
2022-04-01 3.30 3.55 3.26 3.44 257.8M
2022-03-31 3.16 3.33 3.11 3.30 180.0M
2022-03-30 3.02 3.04 2.97 3.03 45.2M
2022-03-29 2.99 3.07 2.97 3.01 42.6M
2022-03-28 2.90 2.99 2.83 2.98 49.4M
2022-03-25 2.96 2.97 2.91 2.92 35.9M
2022-03-24 2.96 2.97 2.93 2.95 26.3M
2022-03-23 2.97 2.99 2.95 2.97 31.1M
2022-03-22 2.96 2.99 2.92 2.97 35.3M
2022-03-21 2.97 3.00 2.93 2.96 40.9M
2022-03-18 2.91 3.00 2.90 2.96 53.2M
2022-03-17 2.96 3.00 2.91 2.93 54.3M
2022-03-16 2.88 2.94 2.77 2.93 64.0M
2022-03-15 3.05 3.06 2.81 2.82 80.7M
2022-03-14 3.11 3.18 3.05 3.06 45.7M
2022-03-11 3.07 3.14 2.99 3.13 55.2M
2022-03-10 3.12 3.16 3.06 3.09 47.0M
2022-03-09 3.17 3.22 2.95 3.06 89.1M
2022-03-08 3.29 3.32 3.15 3.15 65.5M
2022-03-07 3.36 3.37 3.27 3.29 70.0M
2022-03-04 3.45 3.46 3.34 3.38 79.4M
2022-03-03 3.31 3.45 3.30 3.43 144.8M
2022-03-02 3.23 3.30 3.23 3.29 53.2M
2022-03-01 3.31 3.31 3.24 3.25 65.7M
2022-02-28 3.26 3.33 3.18 3.33 93.3M
2022-02-25 3.16 3.21 3.15 3.18 35.5M
2022-02-24 3.23 3.24 3.11 3.16 54.0M
2022-02-23 3.24 3.26 3.22 3.24 30.5M
2022-02-22 3.28 3.28 3.21 3.24 36.8M
2022-02-21 3.27 3.30 3.24 3.29 33.1M
2022-02-18 3.21 3.28 3.20 3.28 35.8M
2022-02-17 3.26 3.27 3.22 3.23 30.6M
2022-02-16 3.22 3.27 3.22 3.24 30.1M
2022-02-15 3.25 3.26 3.20 3.22 34.7M
2022-02-14 3.32 3.33 3.23 3.23 58.5M
2022-02-11 3.35 3.38 3.32 3.33 56.3M
2022-02-10 3.31 3.37 3.27 3.36 90.1M
2022-02-09 3.29 3.36 3.28 3.30 68.8M
2022-02-08 3.17 3.31 3.16 3.28 85.3M
2022-02-07 2.99 3.21 2.99 3.19 96.1M
2022-01-28 2.96 2.99 2.88 2.95 41.2M
2022-01-27 2.98 3.04 2.93 2.93 37.1M
2022-01-26 2.99 3.03 2.98 3.00 35.7M
2022-01-25 3.09 3.10 3.00 3.00 46.2M
2022-01-24 3.09 3.10 3.03 3.10 35.2M
2022-01-21 3.16 3.16 3.11 3.13 31.7M
2022-01-20 3.16 3.19 3.13 3.17 33.2M
2022-01-19 3.16 3.19 3.13 3.17 38.9M
2022-01-18 3.13 3.17 3.08 3.17 46.6M
2022-01-17 3.20 3.21 3.10 3.13 75.2M
2022-01-14 3.31 3.32 3.17 3.19 98.8M
2022-01-13 3.32 3.37 3.30 3.33 54.0M
2022-01-12 3.35 3.36 3.28 3.33 53.2M
2022-01-11 3.33 3.39 3.32 3.35 51.6M
2022-01-10 3.37 3.38 3.31 3.34 55.2M
2022-01-07 3.34 3.40 3.32 3.38 70.5M
2022-01-06 3.33 3.39 3.32 3.34 63.0M
2022-01-05 3.32 3.41 3.30 3.35 97.4M
2022-01-04 3.26 3.34 3.26 3.33 80.1M