Double Medical Technology Inc (002901)

002901
🏛️ 中国 →
53.04
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 53.86 54.50 53.86 54.38 136.7K
09:35 54.32 54.91 54.32 54.41 132.6K
09:40 54.40 54.72 54.06 54.13 58.8K
09:45 54.19 54.27 54.05 54.16 61.7K
09:50 54.13 54.18 53.80 53.90 61.0K
09:55 53.90 53.93 53.67 53.67 63.7K
10:00 53.67 53.89 53.67 53.89 64.0K
10:05 53.91 53.98 53.85 53.92 19.6K
10:10 53.94 53.96 53.82 53.87 35.7K
10:15 53.86 53.86 53.60 53.61 83.5K
10:20 53.61 53.69 53.57 53.60 43.6K
10:25 53.61 53.74 53.61 53.74 13.5K
10:30 53.73 53.73 53.60 53.60 42.5K
10:35 53.59 53.79 53.59 53.70 15.0K
10:40 53.71 53.76 53.63 53.66 24.8K
10:45 53.72 53.81 53.67 53.70 13.7K
10:50 53.70 53.88 53.70 53.88 30.6K
10:55 53.83 53.96 53.83 53.96 9.6K
11:00 53.96 54.00 53.89 53.96 19.6K
11:05 53.92 53.92 53.71 53.76 29.6K
11:10 53.75 53.78 53.72 53.74 9.9K
11:15 53.74 53.84 53.71 53.71 20.9K
11:20 53.75 53.94 53.74 53.90 17.7K
11:25 53.89 53.93 53.87 53.90 8.8K
13:00 53.90 54.20 53.89 53.90 104.3K
13:05 53.90 53.96 53.80 53.96 22.7K
13:10 53.92 53.94 53.83 53.94 26.9K
13:15 53.96 53.96 53.80 53.86 14.3K
13:20 53.84 53.95 53.83 53.93 17.6K
13:25 53.93 53.93 53.81 53.81 13.4K
13:30 53.85 53.85 53.68 53.68 36.4K
13:35 53.75 53.76 53.68 53.72 15.0K
13:40 53.71 53.71 53.63 53.64 22.1K
13:45 53.65 53.71 53.63 53.64 11.0K
13:50 53.64 53.68 53.63 53.67 12.9K
13:55 53.67 53.69 53.64 53.68 22.8K
14:00 53.68 53.68 53.59 53.61 32.7K
14:05 53.60 53.67 53.54 53.66 24.4K
14:10 53.66 53.76 53.64 53.76 28.7K
14:15 53.73 53.80 53.72 53.80 13.8K
14:20 53.82 53.85 53.77 53.80 26.4K
14:25 53.81 53.81 53.78 53.80 14.9K
14:30 53.81 53.98 53.81 53.93 52.0K
14:35 53.93 53.97 53.86 53.90 22.7K
14:40 53.90 53.91 53.86 53.89 27.7K
14:45 53.89 53.92 53.83 53.83 47.9K
14:50 53.83 53.91 53.83 53.89 54.3K
14:55 53.91 53.94 53.89 53.92 27.3K
15:40 53.97 53.97 53.97 53.97 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 55.07 55.07 52.98 53.04 3.3M
2025-09-25 54.96 55.89 54.60 55.50 2.8M
2025-09-24 52.30 55.84 51.80 55.06 4.2M
2025-09-23 53.86 54.40 51.26 52.43 3.2M
2025-09-22 53.83 54.99 53.54 53.97 1.7M
2025-09-19 54.01 55.13 53.76 53.83 2.1M
2025-09-18 54.45 56.28 53.84 54.60 3.5M
2025-09-17 54.98 55.88 54.31 54.66 2.5M
2025-09-16 54.56 55.10 54.10 54.95 1.8M
2025-09-15 55.41 55.47 54.55 54.68 2.1M
2025-09-12 56.18 56.83 55.03 55.45 2.9M
2025-09-11 54.21 56.22 53.01 55.84 3.7M
2025-09-10 54.99 56.38 54.50 55.74 2.8M
2025-09-09 57.66 57.88 55.28 55.73 4.8M
2025-09-08 55.50 59.00 55.25 58.24 7.7M
2025-09-05 54.00 54.54 52.86 54.39 3.0M
2025-09-04 54.62 55.16 52.08 53.45 3.1M
2025-09-03 54.51 54.98 53.85 54.50 2.6M
2025-09-02 55.89 56.20 53.83 54.51 3.7M
2025-09-01 54.73 56.65 54.43 55.78 4.4M
2025-08-29 54.03 55.22 53.72 55.02 3.4M
2025-08-28 53.47 54.93 52.69 54.26 5.1M
2025-08-27 55.55 56.09 54.00 54.00 8.5M
2025-08-26 59.50 59.59 57.50 57.86 4.6M
2025-08-25 58.50 59.40 57.96 58.69 5.4M
2025-08-22 58.75 58.78 57.51 58.41 4.9M
2025-08-21 58.40 59.40 58.30 58.50 4.6M
2025-08-20 57.00 59.40 56.05 58.72 6.3M
2025-08-19 59.00 62.11 57.77 57.88 9.7M
2025-08-18 58.88 61.14 58.33 59.71 8.3M
2025-08-15 57.89 59.49 57.28 59.21 8.1M
2025-08-14 60.75 61.20 57.01 57.29 11.1M
2025-08-13 62.58 63.56 59.30 61.84 10.0M
2025-08-12 59.89 66.50 59.80 62.68 10.9M
2025-08-11 57.58 62.00 57.03 61.06 11.0M
2025-08-08 56.62 62.50 54.36 58.75 14.9M
2025-08-07 51.56 57.40 51.35 57.40 11.7M
2025-08-06 51.95 56.00 51.01 52.18 12.2M
2025-08-05 51.49 53.90 49.82 53.30 14.5M
2025-08-04 45.61 49.15 45.12 49.15 5.2M
2025-08-01 43.65 44.83 43.54 44.68 4.2M
2025-07-31 44.62 46.34 44.06 44.26 6.0M
2025-07-30 44.01 45.25 43.91 44.60 4.8M
2025-07-29 44.07 44.60 43.48 44.30 3.7M
2025-07-28 44.44 44.88 43.88 44.20 4.0M
2025-07-25 43.70 45.67 43.24 44.22 6.6M
2025-07-24 43.18 43.76 42.36 43.76 5.0M
2025-07-23 43.30 43.85 42.79 43.20 5.1M
2025-07-22 43.68 46.08 43.39 43.58 8.6M
2025-07-21 42.98 43.85 41.88 43.66 7.7M
2025-07-18 41.71 42.45 41.13 42.43 5.1M
2025-07-17 41.25 42.65 40.99 41.72 7.3M
2025-07-16 41.61 41.99 39.94 41.11 10.4M
2025-07-15 39.50 41.61 39.42 41.61 6.2M
2025-07-14 37.09 38.15 37.00 37.83 3.4M
2025-07-11 36.60 37.13 36.47 37.13 2.0M
2025-07-10 36.16 36.90 36.04 36.60 2.0M
2025-07-09 36.09 36.72 35.95 36.24 1.7M
2025-07-08 35.91 36.26 35.65 36.25 1.8M
2025-07-07 36.33 36.99 35.82 36.08 2.1M
2025-07-04 36.16 36.61 36.00 36.19 1.6M
2025-07-03 35.87 36.08 35.75 35.96 0.9M
2025-07-02 36.40 36.50 35.62 35.90 1.8M
2025-07-01 36.40 36.70 36.11 36.61 1.5M
2025-06-30 35.53 36.35 35.42 36.24 2.1M
2025-06-27 35.53 35.67 35.31 35.53 1.2M
2025-06-26 35.88 35.96 35.30 35.48 1.6M
2025-06-25 35.70 35.98 35.26 35.85 1.9M
2025-06-24 35.67 36.10 35.54 35.70 2.0M
2025-06-23 35.50 35.99 35.05 35.55 1.8M
2025-06-20 35.27 35.72 35.10 35.38 1.5M
2025-06-19 35.50 35.78 35.09 35.27 1.8M
2025-06-18 36.26 36.45 35.30 35.65 2.5M
2025-06-17 37.11 37.35 35.95 36.25 2.6M
2025-06-16 37.38 37.49 36.69 36.75 3.1M
2025-06-13 37.22 37.70 37.08 37.64 3.3M
2025-06-12 38.05 38.27 37.42 37.55 3.2M
2025-06-11 38.08 38.63 37.71 37.96 2.0M
2025-06-10 39.07 39.42 37.83 38.10 3.5M
2025-06-09 38.29 40.22 37.83 38.97 4.8M
2025-06-06 38.60 38.93 37.49 38.11 3.4M
2025-06-05 38.93 39.42 38.20 38.63 4.3M
2025-06-04 38.25 39.10 38.05 38.45 2.6M
2025-06-03 36.68 38.55 36.68 38.30 4.1M
2025-05-30 38.30 39.49 37.54 37.54 4.1M
2025-05-29 38.10 38.62 37.70 38.51 3.0M
2025-05-28 37.96 38.99 37.92 38.09 3.4M
2025-05-27 37.44 38.66 37.42 38.00 2.9M
2025-05-26 37.74 38.18 37.50 37.68 2.0M
2025-05-23 37.92 38.68 37.66 38.11 2.7M
2025-05-22 38.07 38.15 37.56 37.78 1.6M
2025-05-21 38.31 38.39 37.95 38.22 1.8M
2025-05-20 38.03 38.53 37.90 38.32 2.2M
2025-05-19 38.50 39.09 37.99 38.29 2.7M
2025-05-16 37.88 38.44 37.80 37.96 2.2M
2025-05-15 37.76 38.19 37.40 38.05 2.1M
2025-05-14 38.62 38.78 37.75 37.90 2.6M
2025-05-13 38.24 38.80 38.24 38.50 2.7M
2025-05-12 39.66 39.67 38.15 38.44 3.8M
2025-05-09 39.40 39.59 38.81 39.24 3.6M
2025-05-08 39.46 39.66 38.33 39.30 4.6M
2025-05-07 38.90 40.00 38.90 39.06 6.3M
2025-05-06 38.88 39.48 37.88 38.90 9.4M
2025-04-30 33.32 36.96 33.32 36.96 5.0M
2025-04-29 32.80 33.60 32.71 33.60 2.1M
2025-04-28 33.60 33.77 32.72 32.78 2.3M
2025-04-25 34.00 34.28 33.48 33.58 2.6M
2025-04-24 35.45 35.60 33.76 33.94 3.4M
2025-04-23 35.39 35.85 35.00 35.38 2.1M
2025-04-22 35.10 35.74 34.88 35.40 2.3M
2025-04-21 33.25 35.30 33.01 35.10 2.6M
2025-04-18 33.05 33.85 32.99 33.34 1.3M
2025-04-17 32.83 34.16 32.62 33.10 2.0M
2025-04-16 33.97 33.99 32.87 33.16 1.5M
2025-04-15 34.80 35.08 33.65 34.11 1.8M
2025-04-14 34.08 35.19 33.78 34.68 2.1M
2025-04-11 33.24 34.06 33.21 33.95 1.5M
2025-04-10 33.50 34.32 33.10 33.75 2.0M
2025-04-09 32.48 33.15 31.45 32.95 2.5M
2025-04-08 33.04 34.25 32.71 33.09 3.0M
2025-04-07 33.61 35.75 32.19 32.74 3.4M
2025-04-03 35.50 36.18 35.17 35.77 2.1M
2025-04-02 35.19 36.00 35.10 35.82 2.5M
2025-04-01 34.82 35.77 34.36 35.26 3.2M
2025-03-31 34.15 34.80 33.63 34.54 2.6M
2025-03-28 33.68 34.86 33.56 34.37 2.7M
2025-03-27 32.57 33.97 32.34 33.74 2.0M
2025-03-26 32.65 32.96 32.57 32.86 1.0M
2025-03-25 32.28 32.71 32.08 32.65 1.3M
2025-03-24 32.60 32.78 31.91 32.23 1.4M
2025-03-21 32.92 33.39 32.40 32.70 1.6M
2025-03-20 32.94 33.72 32.60 33.22 1.8M
2025-03-19 33.02 33.33 32.80 32.89 1.0M
2025-03-18 33.05 33.30 32.76 33.10 1.2M
2025-03-17 33.19 33.19 32.60 32.88 1.4M
2025-03-14 32.21 32.95 32.21 32.94 1.4M
2025-03-13 32.60 32.70 32.10 32.28 1.3M
2025-03-12 32.79 32.98 32.16 32.66 1.4M
2025-03-11 33.00 33.15 32.56 32.76 1.3M
2025-03-10 33.46 33.82 33.20 33.33 1.0M
2025-03-07 33.83 33.83 33.13 33.28 1.2M
2025-03-06 33.60 34.30 33.56 33.93 1.4M
2025-03-05 34.00 34.06 33.38 33.50 1.0M
2025-03-04 33.32 34.15 33.29 33.93 1.0M
2025-03-03 33.72 34.08 33.24 33.52 1.4M
2025-02-28 33.95 34.14 33.20 33.39 1.4M
2025-02-27 34.28 34.39 33.60 34.00 1.5M
2025-02-26 34.35 34.49 34.05 34.29 1.2M
2025-02-25 34.70 34.98 34.13 34.32 1.8M
2025-02-24 35.63 35.65 34.75 34.92 1.5M
2025-02-21 35.10 35.48 34.64 35.39 1.6M
2025-02-20 34.68 35.48 34.46 35.23 2.1M
2025-02-19 34.60 34.90 34.38 34.69 2.0M
2025-02-18 35.43 35.46 34.51 34.68 1.8M
2025-02-17 35.55 36.09 35.08 35.46 2.5M
2025-02-14 34.85 35.85 34.85 35.66 2.6M
2025-02-13 34.85 35.54 34.66 34.90 2.7M
2025-02-12 34.76 35.00 34.45 34.71 1.4M
2025-02-11 35.43 35.46 34.66 34.81 2.0M
2025-02-10 35.50 35.87 35.16 35.43 2.8M
2025-02-07 35.28 35.43 34.77 35.22 2.0M
2025-02-06 35.10 35.22 34.77 35.12 2.1M
2025-02-05 35.83 35.83 34.90 35.28 2.1M
2025-01-27 35.51 35.91 35.12 35.12 1.4M
2025-01-24 35.96 35.98 35.44 35.55 2.7M
2025-01-23 36.50 36.62 35.88 35.94 2.7M
2025-01-22 35.88 36.60 35.40 36.24 3.1M
2025-01-21 35.49 36.42 34.93 36.00 4.1M
2025-01-20 35.60 36.97 35.20 35.42 4.8M
2025-01-17 34.13 36.00 34.13 35.45 5.0M
2025-01-16 35.12 35.63 34.12 34.23 5.1M
2025-01-15 33.63 35.48 33.22 35.02 6.7M
2025-01-14 33.14 34.46 32.20 33.90 7.1M
2025-01-13 32.03 32.03 32.03 32.03 1.2M
2025-01-10 29.26 29.92 29.12 29.12 0.7M
2025-01-09 29.26 29.76 29.00 29.38 1.0M
2025-01-08 29.40 29.64 28.70 29.36 0.9M
2025-01-07 29.83 29.87 29.35 29.52 0.8M
2025-01-06 29.70 30.48 29.50 29.83 1.1M
2025-01-03 29.93 30.63 29.53 29.70 1.2M
2025-01-02 30.83 30.98 29.80 30.12 1.5M