Delton Technology Guangzhou Inc (001389)

001389
🏛️ 中国 →
78.32
最終更新: 2025-09-26
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 82.30 82.30 81.50 81.86 329.3K
09:35 81.87 82.00 81.20 81.32 285.7K
09:40 81.37 81.78 80.89 81.61 338.4K
09:45 81.51 81.51 80.53 80.59 291.3K
09:50 80.60 81.21 80.18 81.10 226.2K
09:55 81.10 81.27 80.67 80.94 123.2K
10:00 81.03 81.94 80.98 81.74 189.3K
10:05 81.74 81.90 81.10 81.10 202.3K
10:10 81.42 82.40 81.40 82.40 101.9K
10:15 82.41 82.50 81.76 81.83 223.7K
10:20 82.04 82.14 81.76 82.13 102.4K
10:25 82.11 82.65 82.10 82.38 130.5K
10:30 82.38 82.66 82.21 82.66 149.0K
10:35 82.63 82.78 82.48 82.68 155.0K
10:40 82.68 82.69 82.27 82.45 140.8K
10:45 82.38 83.08 82.38 82.97 178.9K
10:50 83.04 83.44 82.96 83.26 215.9K
10:55 83.24 83.88 83.11 83.32 280.6K
11:00 83.25 83.46 83.12 83.33 90.2K
11:05 83.28 83.32 83.03 83.08 95.4K
11:10 83.08 83.14 82.89 82.98 109.3K
11:15 82.97 83.28 82.97 83.19 75.0K
11:20 83.13 83.15 82.92 83.12 89.9K
11:25 83.12 83.15 83.06 83.06 39.5K
13:00 83.13 83.13 82.67 82.69 136.6K
13:05 82.68 83.36 82.68 83.32 70.2K
13:10 83.23 83.58 82.90 83.01 134.6K
13:15 83.02 83.39 83.00 83.17 181.8K
13:20 83.17 83.40 83.14 83.25 103.8K
13:25 83.17 83.18 82.74 82.80 130.0K
13:30 82.75 82.81 82.31 82.46 137.2K
13:35 82.54 83.54 82.46 83.54 192.6K
13:40 83.56 83.62 83.22 83.60 152.4K
13:45 83.61 83.61 83.27 83.30 86.5K
13:50 83.28 83.30 83.07 83.08 78.9K
13:55 83.08 83.23 83.07 83.21 36.1K
14:00 83.20 83.30 83.01 83.02 79.7K
14:05 83.00 83.16 83.00 83.08 49.1K
14:10 83.07 83.15 82.93 83.15 59.0K
14:15 83.15 83.16 83.00 83.10 44.6K
14:20 83.10 83.17 83.05 83.07 38.5K
14:25 83.08 83.21 83.08 83.12 95.7K
14:30 83.12 83.25 83.02 83.04 67.4K
14:35 83.04 83.05 82.70 82.93 198.8K
14:40 82.92 82.94 82.82 82.90 79.6K
14:45 82.90 82.91 82.85 82.87 135.2K
14:50 82.87 82.88 82.63 82.67 220.0K
14:55 82.66 82.75 82.65 82.72 59.8K
15:40 82.72 82.72 82.72 82.72 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 81.73 82.58 78.00 78.32 8.8M
2025-09-25 82.30 83.88 80.15 82.72 6.8M
2025-09-24 81.00 82.71 79.42 82.30 7.9M
2025-09-23 87.50 88.49 80.00 81.63 12.0M
2025-09-22 83.56 85.96 82.03 85.12 11.8M
2025-09-19 87.09 87.89 83.12 83.97 16.0M
2025-09-18 76.32 84.33 75.50 84.33 20.4M
2025-09-17 76.00 78.48 75.20 76.66 10.0M
2025-09-16 72.94 77.18 72.93 76.20 12.3M
2025-09-15 72.92 74.50 71.22 72.91 8.9M
2025-09-12 73.45 74.37 72.28 73.20 10.3M
2025-09-11 69.80 75.41 69.18 75.20 18.2M
2025-09-10 67.32 70.98 67.01 68.57 13.8M
2025-09-09 66.59 66.59 63.88 64.61 7.3M
2025-09-08 68.16 69.18 66.20 67.00 7.8M
2025-09-05 65.85 69.18 65.25 69.00 8.0M
2025-09-04 70.30 71.47 64.51 65.68 11.0M
2025-09-03 70.50 72.09 69.73 70.41 8.3M
2025-09-02 74.30 76.96 69.50 70.04 14.6M
2025-09-01 76.92 77.30 73.75 75.00 12.5M
2025-08-29 76.59 77.88 74.45 77.21 11.7M
2025-08-28 73.00 77.11 72.70 76.57 14.8M
2025-08-27 72.87 76.29 72.58 72.62 13.5M
2025-08-26 73.12 74.80 72.50 72.86 11.2M
2025-08-25 70.43 75.49 69.58 73.48 17.3M
2025-08-22 69.25 71.60 68.65 69.40 12.9M
2025-08-21 69.90 70.50 67.36 69.35 8.6M
2025-08-20 68.17 70.15 66.80 69.84 7.7M
2025-08-19 68.68 70.88 68.51 69.56 9.9M
2025-08-18 68.03 70.70 66.43 69.26 12.9M
2025-08-15 65.68 69.21 65.54 67.93 12.6M
2025-08-14 68.60 68.70 65.73 65.89 11.3M
2025-08-13 66.20 68.80 66.01 68.77 15.8M
2025-08-12 65.50 66.34 65.03 66.25 9.5M
2025-08-11 61.98 67.00 61.87 65.94 17.6M
2025-08-08 61.98 62.59 61.30 61.79 5.4M
2025-08-07 63.24 63.99 61.37 62.18 9.9M
2025-08-06 63.30 64.45 62.68 63.24 8.1M
2025-08-05 64.46 64.73 62.09 63.40 10.4M
2025-08-04 62.93 64.00 62.47 64.00 6.9M
2025-08-01 65.25 66.79 63.40 64.03 13.8M
2025-07-31 68.28 70.35 66.40 67.00 17.4M
2025-07-30 68.49 69.95 65.76 67.69 15.6M
2025-07-29 66.02 69.00 66.00 68.85 15.7M
2025-07-28 64.83 67.65 64.36 67.02 20.9M
2025-07-25 64.90 65.39 64.01 64.23 7.8M
2025-07-24 66.31 66.64 64.22 64.98 10.8M
2025-07-23 66.86 66.86 64.40 65.32 9.7M
2025-07-22 67.45 71.22 66.60 66.91 17.9M
2025-07-21 69.79 69.99 65.90 68.10 18.6M
2025-07-18 67.10 72.99 67.10 68.57 35.8M
2025-07-17 60.38 66.35 60.00 66.35 19.6M
2025-07-16 63.00 63.01 60.01 60.32 15.5M
2025-07-15 62.89 65.11 61.69 63.54 20.7M
2025-07-14 61.38 63.29 61.12 62.69 8.9M
2025-07-11 63.17 63.84 62.04 62.37 10.8M
2025-07-10 66.60 67.30 62.13 63.91 18.4M
2025-07-09 66.66 68.99 65.51 66.18 24.3M
2025-07-08 59.19 65.19 58.75 65.19 19.5M
2025-07-07 59.60 60.97 58.50 59.26 8.6M
2025-07-04 60.70 63.00 59.64 60.20 19.6M
2025-07-03 56.91 60.80 56.90 60.61 19.6M
2025-07-02 59.00 59.20 56.30 56.78 10.7M
2025-07-01 58.30 60.50 58.01 60.02 14.8M
2025-06-30 58.36 59.38 57.65 58.77 13.4M
2025-06-27 56.70 59.03 55.85 58.23 15.6M
2025-06-26 56.99 58.68 56.50 56.70 13.3M
2025-06-25 55.27 56.50 54.88 55.86 9.0M
2025-06-24 55.16 55.80 54.82 55.17 7.5M
2025-06-23 55.08 56.19 54.18 54.97 9.0M
2025-06-20 58.97 59.83 56.01 56.10 13.9M
2025-06-19 59.45 60.48 58.64 58.95 12.6M
2025-06-18 56.51 59.50 56.51 58.63 14.3M
2025-06-17 57.78 59.03 56.79 57.08 8.0M
2025-06-16 56.53 59.30 56.53 57.70 8.4M
2025-06-13 56.76 58.82 56.22 57.23 6.8M
2025-06-12 57.02 59.56 57.02 57.68 9.0M
2025-06-11 57.56 59.50 57.54 57.70 8.2M
2025-06-10 54.27 59.71 53.80 58.39 13.6M
2025-06-09 53.45 55.02 53.33 54.74 10.2M
2025-06-06 54.22 54.88 52.92 53.30 12.4M
2025-06-05 48.58 53.33 48.39 53.33 9.4M
2025-06-04 47.18 49.65 47.16 48.48 3.4M
2025-06-03 47.26 47.79 47.00 47.02 1.7M
2025-05-30 48.66 48.68 47.52 47.82 1.6M
2025-05-29 48.50 49.55 48.50 49.12 1.8M
2025-05-28 48.08 48.65 48.01 48.29 1.1M
2025-05-27 49.24 49.35 47.88 47.96 1.6M
2025-05-26 47.50 50.22 47.28 49.23 3.7M
2025-05-23 47.92 48.75 47.66 47.75 1.5M
2025-05-22 48.60 49.34 48.00 48.09 1.5M
2025-05-21 49.39 49.74 48.81 49.01 1.3M
2025-05-20 49.00 50.05 48.62 49.68 1.5M
2025-05-19 48.78 49.06 47.91 49.05 1.4M
2025-05-16 48.33 49.15 48.25 48.82 1.6M
2025-05-15 50.00 50.00 48.44 48.54 2.6M
2025-05-14 50.53 51.84 50.01 50.23 3.2M
2025-05-13 51.00 51.17 50.10 50.53 3.0M
2025-05-12 49.91 50.53 49.80 50.10 2.8M
2025-05-09 49.99 50.31 49.20 49.55 2.8M
2025-05-08 48.90 50.30 48.70 49.90 3.2M
2025-05-07 50.20 50.25 48.54 48.90 3.0M
2025-05-06 48.19 49.40 48.11 49.40 3.9M
2025-04-30 48.45 48.68 47.25 47.98 3.0M
2025-04-29 47.10 48.27 47.08 47.98 2.2M
2025-04-28 47.26 48.17 47.01 47.45 1.7M
2025-04-25 46.66 48.59 46.55 47.40 2.8M
2025-04-24 47.78 47.78 46.48 46.62 1.9M
2025-04-23 47.07 47.97 47.02 47.56 3.3M
2025-04-22 47.00 47.25 46.70 46.73 1.6M
2025-04-21 47.13 47.66 46.62 47.18 2.5M
2025-04-18 46.00 47.46 45.96 47.13 2.3M
2025-04-17 46.00 46.89 45.50 46.07 2.0M
2025-04-16 46.50 46.56 45.21 46.05 1.9M
2025-04-15 46.50 47.52 46.08 46.87 2.9M
2025-04-14 47.39 47.55 46.39 46.80 3.3M
2025-04-11 44.06 45.88 43.79 45.60 3.6M
2025-04-10 43.30 45.71 42.99 44.70 5.6M
2025-04-09 39.78 42.27 37.84 41.57 4.6M
2025-04-08 45.53 45.54 40.99 41.20 5.4M
2025-04-07 45.54 47.80 45.54 45.54 2.0M
2025-04-03 53.00 53.60 50.01 50.60 5.7M
2025-04-02 54.84 55.76 53.62 54.03 6.4M
2025-04-01 55.00 55.39 53.60 55.39 3.3M
2025-03-31 49.80 50.65 49.01 50.35 2.3M
2025-03-28 51.88 52.21 51.50 51.59 1.2M
2025-03-27 51.69 52.37 50.92 51.86 1.9M
2025-03-26 52.23 52.67 51.89 51.96 1.2M
2025-03-25 53.83 54.39 52.22 52.30 1.6M
2025-03-24 53.80 54.45 52.50 53.82 2.0M
2025-03-21 55.85 56.09 53.80 53.80 2.7M
2025-03-20 57.13 57.35 56.40 56.40 2.1M
2025-03-19 59.31 59.48 56.69 57.13 4.1M
2025-03-18 60.05 61.15 58.98 60.07 4.9M
2025-03-17 59.83 60.44 58.79 59.75 3.8M
2025-03-14 59.15 60.98 57.70 59.83 5.9M
2025-03-13 58.50 61.96 58.50 60.29 6.0M
2025-03-12 58.06 60.88 57.65 58.98 4.3M
2025-03-11 57.70 59.66 57.64 58.52 3.9M
2025-03-10 57.40 58.07 56.50 57.67 2.1M
2025-03-07 58.79 59.25 57.22 57.55 3.3M
2025-03-06 58.20 59.80 57.66 58.78 3.8M
2025-03-05 56.40 58.55 56.40 57.78 2.5M
2025-03-04 55.10 57.33 54.71 56.92 3.0M
2025-03-03 55.61 56.79 53.97 56.27 3.8M
2025-02-28 60.27 61.20 55.99 55.99 7.6M
2025-02-27 64.16 67.64 61.66 62.21 10.8M
2025-02-26 59.69 65.73 57.03 64.68 11.3M
2025-02-25 60.30 60.76 58.58 59.75 5.2M
2025-02-24 60.84 63.60 59.28 61.31 6.5M
2025-02-21 58.10 61.62 58.10 60.83 6.5M
2025-02-20 59.79 59.80 57.49 58.29 3.3M
2025-02-19 57.28 59.00 56.88 58.90 4.1M
2025-02-18 58.86 59.96 56.61 56.83 4.1M
2025-02-17 55.84 59.50 55.70 59.45 6.4M
2025-02-14 55.89 57.38 55.10 55.48 3.3M
2025-02-13 58.66 58.70 56.20 56.27 3.8M
2025-02-12 57.78 59.16 57.61 58.77 4.0M
2025-02-11 59.01 59.05 57.88 58.35 4.1M
2025-02-10 57.05 60.26 56.48 59.38 7.5M
2025-02-07 56.90 58.43 56.13 57.05 6.5M
2025-02-06 54.99 57.08 54.70 56.60 7.1M
2025-02-05 58.09 58.09 54.26 54.99 5.7M
2025-01-27 61.16 61.50 58.00 58.12 4.9M
2025-01-24 62.87 63.50 60.86 61.52 8.3M
2025-01-23 63.00 67.35 62.50 62.90 12.9M
2025-01-22 55.55 61.55 55.55 61.55 8.4M
2025-01-21 55.57 56.11 54.61 55.95 5.4M
2025-01-20 53.80 56.50 53.51 55.56 8.2M
2025-01-17 50.01 54.54 49.90 53.41 7.8M
2025-01-16 51.59 52.11 49.81 50.47 4.1M
2025-01-15 52.30 52.66 50.90 51.40 4.2M
2025-01-14 51.43 53.19 50.30 52.88 6.2M
2025-01-13 51.01 52.36 50.20 51.49 4.3M
2025-01-10 55.46 55.90 52.74 52.79 7.8M
2025-01-09 51.02 56.02 51.00 56.02 3.9M
2025-01-08 50.18 51.66 49.10 50.93 5.0M
2025-01-07 48.20 50.56 47.90 50.35 6.3M
2025-01-06 47.45 48.80 47.08 47.96 3.6M
2025-01-03 50.47 51.64 47.00 47.45 5.0M
2025-01-02 50.30 51.10 49.18 50.10 4.3M