Shan Dong Dong-E E-Jiao (000423)

000423
🏛️ 中国 →
47.40
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 41.44 42.09 40.67 40.70 4.6M
2022-12-29 39.53 41.82 39.28 41.71 7.9M
2022-12-28 40.70 40.70 39.15 39.88 7.7M
2022-12-27 42.11 42.15 40.44 40.57 9.4M
2022-12-26 40.40 42.31 40.40 41.76 9.6M
2022-12-23 39.00 41.31 38.95 40.73 7.0M
2022-12-22 39.89 40.18 38.93 39.00 4.3M
2022-12-21 38.22 40.10 38.22 39.76 6.3M
2022-12-20 39.50 39.82 38.04 38.16 3.7M
2022-12-19 40.10 40.28 39.10 39.80 5.3M
2022-12-16 39.40 40.34 39.11 40.10 6.0M
2022-12-15 38.90 39.93 38.65 39.55 4.9M
2022-12-14 39.30 39.40 38.30 38.90 4.0M
2022-12-13 39.65 39.65 38.60 39.48 3.7M
2022-12-12 38.65 39.61 38.45 39.44 7.2M
2022-12-09 38.47 38.78 37.59 38.50 4.3M
2022-12-08 38.81 39.10 38.28 38.47 3.6M
2022-12-07 38.59 39.38 38.30 38.96 4.8M
2022-12-06 39.12 40.11 38.70 38.91 6.2M
2022-12-05 39.60 40.68 39.21 39.50 6.4M
2022-12-02 38.80 39.57 38.63 39.35 4.6M
2022-12-01 38.85 39.17 37.88 38.94 5.2M
2022-11-30 39.00 39.19 38.47 38.74 3.4M
2022-11-29 38.69 39.30 38.50 39.11 4.4M
2022-11-28 37.91 39.00 37.90 38.78 5.5M
2022-11-25 38.10 38.50 37.37 38.12 3.9M
2022-11-24 37.63 38.33 37.61 38.17 3.9M
2022-11-23 37.10 37.96 36.82 37.57 4.7M
2022-11-22 38.03 38.60 36.93 37.30 5.6M
2022-11-21 38.18 38.50 37.57 38.11 5.7M
2022-11-18 38.43 38.92 38.08 38.18 4.8M
2022-11-17 38.85 39.09 38.10 38.41 7.2M
2022-11-16 39.21 39.69 38.44 38.58 6.8M
2022-11-15 39.50 39.69 38.90 39.49 4.4M
2022-11-14 38.50 39.79 38.30 39.52 8.9M
2022-11-11 38.77 40.07 38.25 38.92 10.4M
2022-11-10 38.50 38.60 37.89 38.10 5.1M
2022-11-09 37.22 38.61 37.21 38.61 5.6M
2022-11-08 37.49 37.67 36.73 37.47 4.2M
2022-11-07 37.43 37.94 37.22 37.48 5.2M
2022-11-04 37.87 38.34 37.48 37.59 7.9M
2022-11-03 37.68 38.50 37.68 37.88 6.0M
2022-11-02 38.26 39.64 37.54 37.78 13.1M
2022-11-01 37.54 38.50 37.15 38.30 10.9M
2022-10-31 35.81 38.00 35.51 37.54 12.5M
2022-10-28 36.20 36.79 35.32 36.12 9.2M
2022-10-27 36.37 37.35 36.00 37.00 12.4M
2022-10-26 33.76 36.39 33.76 36.34 15.6M
2022-10-25 33.05 34.34 33.05 33.95 7.0M
2022-10-24 33.70 34.50 32.91 33.42 6.3M
2022-10-21 33.82 34.18 33.20 33.70 5.1M
2022-10-20 33.80 34.58 33.41 34.08 5.8M
2022-10-19 34.72 34.79 33.51 33.68 7.7M
2022-10-18 33.70 35.12 33.35 34.95 8.5M
2022-10-17 33.78 34.20 33.42 33.69 5.0M
2022-10-14 33.00 34.90 32.96 34.08 8.2M
2022-10-13 32.50 33.40 32.50 33.30 4.2M
2022-10-12 32.22 32.66 31.23 32.58 2.9M
2022-10-11 31.80 32.54 31.51 32.45 3.0M
2022-10-10 32.50 32.80 31.80 31.85 2.6M
2022-09-30 32.29 32.90 32.22 32.39 2.0M
2022-09-29 32.50 33.20 32.22 32.29 3.5M
2022-09-28 32.04 32.88 31.80 32.19 4.3M
2022-09-27 31.13 32.10 31.00 32.07 4.0M
2022-09-26 31.38 31.76 31.00 31.00 2.9M
2022-09-23 31.28 31.80 31.16 31.44 3.5M
2022-09-22 31.75 31.95 31.03 31.32 5.3M
2022-09-21 32.01 32.27 31.78 32.01 2.7M
2022-09-20 32.03 32.25 31.63 32.07 3.5M
2022-09-19 32.40 32.70 31.63 31.89 4.4M
2022-09-16 34.00 34.10 32.65 32.74 4.6M
2022-09-15 34.29 34.80 33.90 34.00 3.8M
2022-09-14 34.41 34.83 34.10 34.27 3.9M
2022-09-13 34.39 34.92 34.37 34.87 4.0M
2022-09-09 34.10 34.53 33.90 34.37 3.1M
2022-09-08 33.60 34.36 33.38 34.07 4.5M
2022-09-07 34.00 34.09 33.52 33.58 3.1M
2022-09-06 33.70 34.14 33.60 34.12 2.8M
2022-09-05 33.70 34.08 33.19 33.60 4.6M
2022-09-02 34.21 34.57 33.46 33.69 4.3M
2022-09-01 34.28 34.84 34.10 34.18 2.9M
2022-08-31 34.56 34.85 34.05 34.26 3.5M
2022-08-30 34.42 34.73 34.31 34.56 2.2M
2022-08-29 34.06 34.65 33.96 34.62 3.1M
2022-08-26 34.94 35.47 34.31 34.40 4.9M
2022-08-25 34.15 34.98 34.12 34.89 3.2M
2022-08-24 35.10 35.38 34.12 34.17 5.8M
2022-08-23 35.97 36.22 35.02 35.19 6.0M
2022-08-22 35.98 36.55 34.85 36.24 8.6M
2022-08-19 35.98 36.64 35.85 36.50 4.0M
2022-08-18 37.29 37.30 35.98 36.00 7.2M
2022-08-17 37.58 37.88 37.11 37.30 3.7M
2022-08-16 37.21 37.72 36.82 37.56 4.8M
2022-08-15 37.10 37.52 36.90 37.21 3.5M
2022-08-12 37.00 37.76 37.00 37.21 5.1M
2022-08-11 35.90 36.88 35.80 36.88 4.2M
2022-08-10 35.89 36.27 35.71 35.82 2.7M
2022-08-09 36.55 36.75 35.68 35.89 5.4M
2022-08-08 36.73 37.10 36.33 36.68 4.6M
2022-08-05 36.81 37.16 36.43 36.74 5.4M
2022-08-04 35.83 36.83 35.65 36.79 7.6M
2022-08-03 35.12 36.13 35.12 35.49 6.3M
2022-08-02 35.35 35.55 34.40 35.22 6.5M
2022-08-01 35.80 35.83 34.83 35.69 6.7M
2022-07-29 37.16 37.30 35.74 35.80 7.7M
2022-07-28 36.74 37.36 36.26 37.33 5.3M
2022-07-27 36.68 37.05 36.50 36.51 4.9M
2022-07-26 36.69 37.34 36.69 36.85 4.5M
2022-07-25 36.70 37.09 36.27 36.69 5.0M
2022-07-22 36.92 37.70 36.51 36.92 5.8M
2022-07-21 38.09 38.20 36.68 36.92 10.8M
2022-07-20 37.91 38.55 37.65 38.39 7.0M
2022-07-19 38.03 38.43 37.30 37.88 7.2M
2022-07-18 39.44 39.60 37.97 38.26 11.9M
2022-07-15 37.60 39.98 37.50 39.28 19.9M
2022-07-14 37.39 37.68 37.00 37.36 4.2M
2022-07-13 37.90 38.03 36.50 37.54 8.0M
2022-07-12 37.76 38.55 37.11 38.12 8.1M
2022-07-11 38.00 38.01 36.84 37.80 9.2M
2022-07-08 35.59 38.61 35.51 37.99 15.4M
2022-07-07 35.10 35.71 34.65 35.59 5.4M
2022-07-06 36.30 36.39 35.09 35.38 7.4M
2022-07-05 36.62 37.00 35.69 36.12 4.9M
2022-07-04 36.18 36.70 35.85 36.56 7.2M
2022-07-01 36.94 37.10 36.00 36.35 4.1M
2022-06-30 36.57 37.52 36.38 36.95 6.7M
2022-06-29 36.57 37.16 36.39 36.58 5.6M
2022-06-28 36.76 36.92 36.23 36.61 4.2M
2022-06-27 36.60 38.17 36.50 37.00 9.7M
2022-06-24 36.09 36.68 35.82 36.10 5.0M
2022-06-23 36.49 36.88 35.63 36.08 7.6M
2022-06-22 36.94 37.50 36.41 36.50 7.4M
2022-06-21 36.76 38.23 36.50 37.20 14.0M
2022-06-20 35.42 36.93 35.20 36.76 12.2M
2022-06-17 34.50 35.50 34.29 35.37 8.3M
2022-06-16 33.54 35.98 33.53 34.78 13.9M
2022-06-15 32.90 33.96 32.80 33.53 9.6M
2022-06-14 32.87 33.15 32.08 32.97 8.7M
2022-06-13 31.57 33.54 31.50 33.22 13.4M
2022-06-10 31.51 32.13 31.38 31.97 5.1M
2022-06-09 32.63 32.78 31.50 31.82 6.2M
2022-06-08 32.10 33.33 32.02 32.63 9.4M
2022-06-07 31.65 32.34 31.46 32.23 7.4M
2022-06-06 31.30 31.86 31.24 31.68 4.2M
2022-06-02 31.58 31.58 31.10 31.32 3.7M
2022-06-01 31.73 32.14 31.35 31.66 4.1M
2022-05-31 31.05 32.00 31.00 31.74 5.2M
2022-05-30 30.92 31.39 30.75 31.00 3.7M
2022-05-27 31.20 31.29 30.67 30.80 3.2M
2022-05-26 30.90 31.20 30.30 31.02 3.3M
2022-05-25 30.41 31.04 30.11 30.92 3.7M
2022-05-24 32.18 32.18 30.33 30.40 6.3M
2022-05-23 31.48 32.15 31.28 32.10 4.9M
2022-05-20 30.60 31.29 30.56 31.21 3.8M
2022-05-19 30.50 30.55 30.19 30.55 3.0M
2022-05-18 30.78 31.08 30.61 30.87 2.9M
2022-05-17 31.20 31.36 30.44 30.76 4.4M
2022-05-16 32.29 32.48 31.08 31.20 6.9M
2022-05-13 30.75 32.26 30.56 32.10 9.7M
2022-05-12 30.40 30.74 30.01 30.52 3.3M
2022-05-11 30.38 31.12 30.30 30.41 5.4M
2022-05-10 30.29 30.59 30.06 30.38 4.9M
2022-05-09 30.00 30.96 29.98 30.78 5.0M
2022-05-06 30.30 30.51 29.73 30.20 4.5M
2022-05-05 30.28 31.14 30.04 30.91 6.2M
2022-04-29 28.94 30.42 28.93 30.30 8.4M
2022-04-28 28.85 29.30 28.00 28.75 6.1M
2022-04-27 28.20 29.10 27.60 29.10 7.6M
2022-04-26 28.88 29.74 28.12 28.77 7.3M
2022-04-25 30.36 30.51 28.42 28.57 10.1M
2022-04-22 31.83 31.85 30.79 31.09 9.7M
2022-04-21 32.70 33.12 32.02 32.03 8.4M
2022-04-20 32.00 33.30 31.89 32.86 11.0M
2022-04-19 31.89 32.09 31.61 31.97 4.5M
2022-04-18 32.33 32.38 31.70 31.83 4.0M
2022-04-15 32.55 33.18 32.41 32.61 5.5M
2022-04-14 31.93 32.66 31.58 32.46 5.3M
2022-04-13 32.04 32.21 31.45 31.80 4.2M
2022-04-12 31.02 32.29 31.02 32.15 6.2M
2022-04-11 31.97 32.13 30.97 31.18 6.8M
2022-04-08 32.86 32.90 31.81 32.04 5.8M
2022-04-07 33.30 34.07 32.73 32.75 7.3M
2022-04-06 34.50 34.50 33.13 33.30 6.7M
2022-04-01 33.65 33.93 32.87 33.81 7.0M
2022-03-31 34.00 35.35 33.82 33.90 10.2M
2022-03-30 34.80 34.80 33.80 34.12 9.7M
2022-03-29 34.50 35.14 34.06 34.55 7.6M
2022-03-28 34.01 34.77 33.76 34.52 6.4M
2022-03-25 35.53 36.11 34.93 35.12 5.7M
2022-03-24 34.85 36.08 34.65 35.61 6.0M
2022-03-23 34.50 35.21 34.43 34.85 5.9M
2022-03-22 34.63 34.88 34.15 34.45 4.2M
2022-03-21 34.11 34.88 34.11 34.69 5.0M
2022-03-18 33.77 34.48 33.59 33.97 4.9M
2022-03-17 33.46 34.49 33.40 33.58 7.1M
2022-03-16 32.30 33.08 31.42 32.90 7.2M
2022-03-15 33.50 33.84 31.84 31.90 8.3M
2022-03-14 34.74 34.97 33.90 33.98 6.5M
2022-03-11 34.07 34.95 33.85 34.90 7.2M
2022-03-10 34.78 35.08 34.19 34.40 6.0M
2022-03-09 33.70 34.79 32.37 34.04 10.9M
2022-03-08 36.82 37.07 33.58 33.58 15.2M
2022-03-07 38.02 38.04 36.89 36.98 7.9M
2022-03-04 37.96 38.80 37.50 38.00 6.1M
2022-03-03 38.30 38.74 37.95 38.00 5.6M
2022-03-02 37.99 38.55 37.45 38.37 4.8M
2022-03-01 37.98 38.48 37.77 38.07 4.7M
2022-02-28 38.19 38.25 37.50 37.94 4.0M
2022-02-25 37.70 38.37 37.30 38.01 6.8M
2022-02-24 37.30 38.50 36.90 37.07 9.5M
2022-02-23 37.07 38.03 37.07 37.50 6.6M
2022-02-22 37.85 37.95 36.71 37.22 5.8M
2022-02-21 37.56 38.30 37.50 38.23 4.3M
2022-02-18 37.40 38.13 37.23 37.55 3.4M
2022-02-17 37.45 37.85 37.29 37.46 3.3M
2022-02-16 37.62 37.73 37.22 37.62 3.6M
2022-02-15 36.90 37.77 36.82 37.59 4.1M
2022-02-14 36.85 37.68 36.70 36.80 4.8M
2022-02-11 38.53 38.53 37.11 37.22 6.1M
2022-02-10 39.00 39.29 38.40 38.53 5.0M
2022-02-09 37.69 39.33 37.20 39.07 9.3M
2022-02-08 37.62 37.86 36.73 37.55 6.7M
2022-02-07 38.40 38.48 37.50 37.60 6.7M
2022-01-28 37.00 39.00 36.83 37.89 8.5M
2022-01-27 38.82 39.20 37.60 37.79 5.8M
2022-01-26 38.37 39.02 37.40 38.40 7.4M
2022-01-25 39.41 39.78 37.46 37.61 10.1M
2022-01-24 39.00 39.69 38.50 39.40 6.9M
2022-01-21 40.26 40.48 38.71 38.93 9.5M
2022-01-20 40.65 41.16 40.01 40.22 6.9M
2022-01-19 40.77 41.41 39.50 40.67 10.0M
2022-01-18 40.58 41.24 40.20 40.75 9.6M
2022-01-17 41.00 41.44 40.20 40.59 10.8M
2022-01-14 40.71 42.23 40.10 41.06 15.5M
2022-01-13 44.96 44.96 40.89 41.00 27.5M
2022-01-12 48.75 48.75 44.81 44.97 32.4M
2022-01-11 46.40 49.54 45.99 49.54 26.5M
2022-01-10 44.74 45.97 44.55 45.04 8.3M
2022-01-07 46.05 47.10 44.46 44.74 13.8M
2022-01-06 46.65 47.25 45.36 46.98 11.6M
2022-01-05 47.50 47.85 45.80 46.64 10.2M
2022-01-04 49.12 50.12 47.30 47.45 15.7M