Essence Fastening Systems Shanghai Co Ltd (301005)

301005
🏛️ 中国 →
49.60
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 30.67 30.97 30.67 30.90 296.8K
09:35 30.87 30.95 30.73 30.75 84.5K
09:40 30.79 30.89 30.70 30.86 91.2K
09:45 30.86 30.99 30.82 30.89 85.4K
09:50 30.88 31.02 30.84 30.97 83.3K
09:55 30.97 31.10 30.95 31.03 80.2K
10:00 31.02 31.05 30.98 31.04 38.9K
10:05 31.03 31.06 30.97 31.05 56.5K
10:10 31.06 31.14 31.01 31.03 103.4K
10:15 31.01 31.62 31.00 31.42 348.1K
10:20 31.45 31.45 31.20 31.22 176.6K
10:25 31.22 31.25 31.16 31.24 39.0K
10:30 31.20 31.24 31.17 31.21 18.5K
10:35 31.21 31.23 31.18 31.23 65.9K
10:40 31.22 31.42 31.19 31.42 60.0K
10:45 31.38 31.49 31.23 31.26 68.5K
10:50 31.28 31.37 31.24 31.24 20.2K
10:55 31.24 31.25 31.20 31.23 42.1K
11:00 31.25 31.28 31.19 31.23 51.5K
11:05 31.22 31.22 31.03 31.10 291.5K
11:10 31.09 31.09 30.94 30.95 133.5K
11:15 30.98 30.98 30.89 30.90 35.5K
11:20 30.90 30.94 30.80 30.83 52.7K
11:25 30.81 30.93 30.81 30.93 22.9K
11:30 30.93 30.93 30.93 30.93 0.5K
13:00 30.95 30.95 30.81 30.86 50.5K
13:05 30.86 30.91 30.82 30.91 21.7K
13:10 30.93 30.96 30.89 30.96 22.2K
13:15 30.94 30.96 30.88 30.96 18.2K
13:20 30.95 31.00 30.91 30.96 49.4K
13:25 30.95 30.95 30.87 30.94 28.8K
13:30 30.94 30.96 30.91 30.94 37.7K
13:35 30.97 30.99 30.95 30.98 27.3K
13:40 30.96 30.96 30.89 30.91 14.1K
13:45 30.91 30.94 30.87 30.93 41.4K
13:50 30.94 31.00 30.94 30.97 26.2K
13:55 30.97 31.03 30.96 31.00 33.6K
14:00 31.00 31.06 30.96 31.03 31.4K
14:05 31.07 31.08 30.95 31.00 43.4K
14:10 30.99 31.05 30.99 31.03 12.6K
14:15 31.03 31.03 30.95 30.97 24.6K
14:20 30.96 30.98 30.95 30.97 15.0K
14:25 30.99 31.00 30.93 30.97 26.5K
14:30 30.96 31.00 30.91 31.00 37.1K
14:35 30.99 31.02 30.98 31.01 22.8K
14:40 30.99 30.99 30.92 30.94 36.1K
14:45 30.92 31.00 30.92 30.99 89.1K
14:50 30.97 31.01 30.93 30.98 101.8K
14:55 30.99 31.02 30.96 30.98 49.7K
15:40 31.12 31.12 31.12 31.12 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし