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 54.10 55.00 53.01 53.16 2,409.6K
09:35 53.10 54.49 53.10 54.30 1,339.8K
09:40 54.34 55.00 54.05 54.16 1,218.8K
09:45 54.16 54.80 54.06 54.25 713.0K
09:50 54.19 54.36 53.83 54.00 678.3K
09:55 53.99 54.33 53.27 53.27 603.6K
10:00 53.27 53.37 52.87 53.03 1,220.7K
10:05 53.13 53.70 53.03 53.50 383.8K
10:10 53.42 53.69 53.11 53.28 390.0K
10:15 53.30 53.57 53.10 53.40 386.5K
10:20 53.42 53.58 52.90 52.93 490.2K
10:25 52.91 53.19 52.76 52.88 638.6K
10:30 52.81 53.02 52.71 52.76 411.7K
10:35 52.75 53.09 52.75 52.88 263.8K
10:40 52.89 53.06 52.85 52.94 265.7K
10:45 52.90 53.23 52.90 52.95 175.9K
10:50 52.93 52.95 52.66 52.67 383.3K
10:55 52.67 52.80 52.67 52.71 322.3K
11:00 52.71 52.94 52.60 52.60 189.0K
11:05 52.63 52.68 52.60 52.60 236.7K
11:10 52.60 52.64 52.30 52.51 391.3K
11:15 52.52 52.69 52.52 52.69 136.9K
11:20 52.70 52.95 52.67 52.86 209.2K
11:25 52.86 53.11 52.83 52.98 119.3K
11:30 52.98 52.98 52.98 52.98 1.2K
13:00 53.00 53.27 53.00 53.11 185.4K
13:05 53.12 53.18 52.94 53.11 148.9K
13:10 53.00 53.12 52.84 52.90 152.6K
13:15 52.90 53.05 52.74 52.93 152.2K
13:20 52.90 53.05 52.81 52.87 180.3K
13:25 52.86 52.88 52.75 52.81 140.8K
13:30 52.81 53.00 52.71 52.82 190.8K
13:35 52.82 53.35 52.81 53.15 180.5K
13:40 53.15 53.31 53.13 53.13 176.0K
13:45 53.10 53.30 52.94 53.28 129.4K
13:50 53.27 53.29 53.11 53.29 108.9K
13:55 53.30 54.00 53.30 53.94 445.5K
14:00 53.95 54.82 53.90 54.70 717.4K
14:05 54.65 54.87 54.56 54.87 988.3K
14:10 54.88 55.40 54.70 54.70 839.6K
14:15 54.69 54.91 54.67 54.87 351.3K
14:20 54.87 55.49 54.86 55.20 675.9K
14:25 55.23 55.46 54.84 55.00 406.0K
14:30 55.00 55.28 54.62 54.64 333.5K
14:35 54.64 54.86 54.61 54.65 344.4K
14:40 54.64 55.16 54.64 55.12 365.9K
14:45 55.19 55.23 54.94 55.23 480.1K
14:50 55.23 55.70 55.00 55.63 922.2K
14:55 55.70 55.92 55.63 55.88 692.1K
15:40 55.89 55.89 55.89 55.89 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