Farsoon Technologies Co Ltd (688433)

688433
🏛️ 中国 →
53.80
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 56.04 56.30 55.00 55.03 254.2K
09:35 55.00 55.49 54.80 55.32 402.0K
09:40 55.33 55.46 54.30 54.30 287.3K
09:45 54.60 54.94 54.46 54.67 303.5K
09:50 54.54 54.54 53.89 53.92 468.4K
09:55 53.91 54.20 53.70 54.05 354.9K
10:00 54.04 54.20 53.92 54.13 268.7K
10:05 54.08 54.14 53.96 54.14 96.0K
10:10 54.20 54.20 53.90 54.00 86.2K
10:15 54.00 54.56 54.00 54.50 126.6K
10:20 54.65 54.80 54.60 54.77 32.1K
10:25 54.82 55.50 54.82 55.01 175.6K
10:30 55.01 55.47 54.95 55.24 61.9K
10:35 55.24 55.24 54.96 55.18 56.6K
10:40 55.14 55.14 54.92 55.02 20.7K
10:45 55.04 55.18 54.80 55.02 66.8K
10:50 55.17 55.46 55.12 55.43 37.4K
10:55 55.49 55.66 55.36 55.36 58.6K
11:00 55.36 55.86 55.36 55.60 51.0K
11:05 55.60 55.70 55.14 55.30 70.9K
11:10 55.29 55.35 55.08 55.11 27.5K
11:15 55.11 55.24 54.82 54.82 57.0K
11:20 54.78 55.00 54.68 54.71 124.2K
11:25 54.70 54.96 54.66 54.74 34.5K
13:00 54.84 54.93 54.76 54.82 29.4K
13:05 54.82 55.00 54.76 54.96 29.2K
13:10 54.87 54.94 54.80 54.93 37.7K
13:15 54.95 54.95 54.60 54.70 94.6K
13:20 54.69 54.95 54.64 54.75 29.1K
13:25 54.77 54.83 54.73 54.80 26.7K
13:30 54.80 55.00 54.75 54.85 55.2K
13:35 54.83 54.83 54.50 54.58 37.5K
13:40 54.57 54.62 54.50 54.53 26.1K
13:45 54.52 54.60 54.47 54.52 32.5K
13:50 54.47 54.59 54.25 54.26 81.8K
13:55 54.26 54.26 53.98 53.98 42.1K
14:00 53.95 54.28 53.95 54.27 83.8K
14:05 54.30 54.30 54.11 54.21 77.4K
14:10 54.20 54.24 54.06 54.06 34.5K
14:15 54.06 54.26 54.06 54.25 48.0K
14:20 54.25 54.25 54.00 54.10 49.1K
14:25 54.04 54.04 53.80 54.00 55.7K
14:30 53.99 54.09 53.86 53.90 45.0K
14:35 53.89 53.90 53.72 53.75 99.3K
14:40 53.78 54.02 53.78 54.00 74.8K
14:45 54.00 54.19 53.80 53.85 108.7K
14:50 53.96 54.07 53.83 53.86 61.4K
14:55 53.86 54.18 53.80 53.83 70.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 56.02 56.49 53.70 53.80 4.9M
2025-09-25 56.90 58.38 56.00 56.21 4.1M
2025-09-24 56.80 58.52 56.20 56.71 4.4M
2025-09-23 59.80 60.18 55.86 56.80 5.5M
2025-09-22 57.19 61.00 56.40 60.20 6.1M
2025-09-19 59.01 60.25 56.50 57.01 4.9M
2025-09-18 56.23 61.60 55.52 59.50 6.9M
2025-09-17 59.01 59.09 56.00 57.27 6.3M
2025-09-16 54.34 60.07 53.51 59.13 8.5M
2025-09-15 50.90 54.80 50.31 54.34 6.2M
2025-09-12 49.40 53.51 49.40 51.33 6.2M
2025-09-11 49.19 51.00 48.31 49.75 4.8M
2025-09-10 49.00 50.00 48.49 49.19 4.9M
2025-09-09 47.00 49.98 46.01 49.96 8.7M
2025-09-08 46.89 48.17 46.11 47.05 6.7M
2025-09-05 43.80 46.96 43.34 46.62 6.4M
2025-09-04 46.45 47.00 42.34 43.33 5.7M
2025-09-03 46.09 46.50 44.30 45.96 5.8M
2025-09-02 46.79 48.18 44.72 45.61 8.4M
2025-09-01 45.60 47.80 45.60 47.24 9.0M
2025-08-29 43.48 45.86 41.80 44.90 8.8M
2025-08-28 42.76 44.30 42.00 43.41 8.1M
2025-08-27 43.56 44.99 42.38 42.38 7.5M
2025-08-26 43.80 44.39 42.53 43.40 6.1M
2025-08-25 42.50 44.44 42.50 43.80 7.3M
2025-08-22 42.01 43.30 41.52 42.49 6.9M
2025-08-21 41.88 42.76 41.01 41.88 5.0M
2025-08-20 41.23 42.80 40.80 41.80 6.5M
2025-08-19 42.67 42.96 41.10 41.80 6.2M
2025-08-18 43.55 44.50 42.00 42.94 10.3M
2025-08-15 40.50 43.68 40.50 43.04 9.5M
2025-08-14 41.00 41.23 39.30 40.35 9.0M
2025-08-13 38.01 41.15 37.88 41.01 14.4M
2025-08-12 37.20 38.66 36.50 38.01 11.0M
2025-08-11 35.67 39.50 35.67 37.51 14.0M
2025-08-08 35.20 36.75 35.01 35.67 8.1M
2025-08-07 35.20 36.08 34.57 35.44 8.1M
2025-08-06 34.89 35.48 33.85 34.87 7.2M
2025-08-05 33.21 34.74 33.20 34.58 8.8M
2025-08-04 32.18 33.49 32.03 33.22 4.6M
2025-08-01 32.20 33.05 31.84 32.37 3.4M
2025-07-31 32.77 33.55 31.98 32.07 3.8M
2025-07-30 33.02 34.26 31.80 32.86 6.1M
2025-07-29 34.00 34.39 32.95 33.00 4.8M
2025-07-28 34.34 34.84 33.97 33.99 3.6M
2025-07-25 33.80 34.50 33.66 34.47 3.0M
2025-07-24 33.90 34.44 33.60 33.80 3.9M
2025-07-23 35.15 35.49 33.77 33.97 5.2M
2025-07-22 36.06 36.33 35.19 35.20 4.6M
2025-07-21 36.75 36.94 36.00 36.05 3.2M
2025-07-18 37.84 37.84 36.11 36.56 5.2M
2025-07-17 36.20 37.96 35.71 37.85 4.8M
2025-07-16 35.40 36.83 35.40 36.21 3.1M
2025-07-15 37.17 37.17 35.12 35.65 5.7M
2025-07-14 37.46 38.47 36.58 36.83 2.6M
2025-07-11 37.21 38.37 36.53 37.46 4.4M
2025-07-10 38.21 38.25 36.51 36.95 3.8M
2025-07-09 38.97 39.34 37.90 38.20 3.0M
2025-07-08 36.00 39.75 36.00 38.91 7.4M
2025-07-07 36.64 36.70 35.71 36.04 2.2M
2025-07-04 38.51 38.70 36.63 36.68 5.2M
2025-07-03 35.92 39.80 35.63 39.43 7.3M
2025-07-02 37.03 37.06 35.66 35.93 2.3M
2025-07-01 37.04 37.46 36.36 36.97 2.3M
2025-06-30 37.38 37.38 36.35 36.75 3.8M
2025-06-27 34.80 37.89 34.06 37.33 5.4M
2025-06-26 35.26 35.26 34.31 34.35 2.3M
2025-06-25 34.76 35.47 34.31 35.25 2.5M
2025-06-24 35.48 36.39 34.51 34.99 3.5M
2025-06-23 34.29 35.76 34.29 35.48 1.8M
2025-06-20 34.56 35.48 34.01 34.63 2.6M
2025-06-19 35.80 37.27 34.11 34.56 4.2M
2025-06-18 35.55 36.48 35.05 35.80 3.0M
2025-06-17 34.45 36.20 34.13 35.63 4.4M
2025-06-16 33.71 36.08 33.00 34.31 4.0M
2025-06-13 34.55 34.75 33.40 33.47 2.4M
2025-06-12 35.70 35.70 34.31 34.55 2.7M
2025-06-11 35.47 36.85 34.80 35.76 3.3M
2025-06-10 34.59 35.94 33.84 35.62 6.9M
2025-06-09 32.77 34.32 32.60 33.20 5.4M
2025-06-06 36.90 39.42 33.71 34.11 7.7M
2025-06-05 36.55 37.80 34.21 37.17 3.9M
2025-06-04 34.61 35.85 34.61 35.50 1.9M
2025-06-03 34.47 35.74 34.46 34.50 1.9M
2025-05-30 35.57 35.76 34.53 35.15 2.0M
2025-05-29 34.74 36.84 34.68 36.02 3.3M
2025-05-28 34.76 35.17 34.13 34.52 2.0M
2025-05-27 35.90 35.90 34.15 34.26 2.5M
2025-05-26 35.01 35.92 35.00 35.71 1.5M
2025-05-23 36.32 36.58 35.00 35.29 3.0M
2025-05-22 36.61 37.44 36.05 36.14 3.2M
2025-05-21 38.58 38.58 35.94 36.97 4.2M
2025-05-20 38.58 39.25 38.02 38.44 1.9M
2025-05-19 38.58 39.38 37.90 38.64 3.5M
2025-05-16 36.92 39.00 36.49 38.62 5.3M
2025-05-15 39.89 39.89 37.28 37.34 3.5M
2025-05-14 40.61 41.20 38.91 39.70 3.0M
2025-05-13 42.33 43.07 40.26 40.80 3.1M
2025-05-12 39.06 42.76 39.06 42.26 5.1M
2025-05-09 38.80 38.81 37.21 37.92 2.4M
2025-05-08 40.09 40.98 38.50 38.85 2.0M
2025-05-07 41.70 42.87 39.04 39.70 3.5M
2025-05-06 40.38 41.54 40.18 40.75 2.6M
2025-04-30 39.07 41.00 38.01 40.04 2.1M
2025-04-29 38.10 39.30 37.63 38.53 1.7M
2025-04-28 39.37 39.70 38.14 38.58 1.8M
2025-04-25 39.13 40.78 39.00 39.37 2.0M
2025-04-24 40.62 41.00 38.53 39.13 2.4M
2025-04-23 36.85 41.00 36.85 40.62 5.7M
2025-04-22 36.51 36.59 35.31 35.75 2.7M
2025-04-21 33.90 37.22 33.08 36.47 4.9M
2025-04-18 33.75 34.50 32.90 33.50 2.3M
2025-04-17 35.13 35.85 33.70 33.85 3.9M
2025-04-16 35.98 37.71 34.81 35.40 2.5M
2025-04-15 37.70 38.38 36.19 37.29 2.0M
2025-04-14 38.35 39.18 37.08 37.70 2.9M
2025-04-11 36.00 39.59 36.00 38.09 4.5M
2025-04-10 36.55 38.54 36.28 36.80 5.0M
2025-04-09 32.29 33.80 27.84 33.70 5.4M
2025-04-08 33.11 33.87 30.47 31.50 5.7M
2025-04-07 37.92 38.88 32.96 32.96 4.9M
2025-04-03 44.78 45.23 40.81 41.20 3.4M
2025-04-02 45.38 46.33 45.05 45.43 1.8M
2025-04-01 46.58 47.00 45.20 45.46 3.7M
2025-03-31 43.77 46.98 42.98 45.98 6.9M
2025-03-28 43.23 44.00 42.06 43.00 4.7M
2025-03-27 40.79 44.78 39.84 43.00 7.1M
2025-03-26 39.71 41.10 39.35 40.50 2.6M
2025-03-25 39.21 40.29 39.18 39.68 2.7M
2025-03-24 40.19 40.68 38.39 39.22 3.0M
2025-03-21 42.19 42.19 39.66 39.80 3.3M
2025-03-20 41.84 42.29 41.00 42.17 2.3M
2025-03-19 43.20 43.62 41.24 41.88 4.7M
2025-03-18 44.50 45.43 43.06 43.63 3.6M
2025-03-17 45.13 45.25 43.82 44.46 3.3M
2025-03-14 46.52 46.88 44.02 44.95 4.9M
2025-03-13 49.14 49.20 46.00 46.97 3.7M
2025-03-12 48.58 48.80 47.50 48.80 2.2M
2025-03-11 48.01 49.38 47.50 48.34 2.8M
2025-03-10 53.16 53.18 48.16 49.00 5.0M
2025-03-07 48.70 57.68 47.00 54.00 6.3M
2025-03-06 44.58 52.30 42.86 49.73 7.0M
2025-03-05 43.31 44.69 42.19 44.19 3.1M
2025-03-04 41.50 43.90 40.30 42.80 4.8M
2025-03-03 40.89 43.30 40.55 41.31 5.1M
2025-02-28 43.00 44.87 40.60 40.65 5.8M
2025-02-27 45.53 46.44 42.50 44.66 4.9M
2025-02-26 45.40 47.80 43.45 45.53 4.9M
2025-02-25 41.17 47.49 41.17 44.39 7.3M
2025-02-24 42.33 50.80 40.58 43.84 9.3M
2025-02-21 38.70 44.40 38.30 42.33 6.3M
2025-02-20 33.68 40.50 33.05 39.99 6.4M
2025-02-19 31.60 34.89 30.99 33.90 4.1M
2025-02-18 31.40 31.66 30.65 31.29 2.5M
2025-02-17 31.43 32.60 30.58 32.00 7.1M
2025-02-14 28.80 31.80 28.80 31.60 5.7M
2025-02-13 29.22 29.49 28.18 29.37 3.9M
2025-02-12 27.19 29.91 27.00 29.49 5.7M
2025-02-11 26.30 28.00 25.41 27.41 5.4M
2025-02-10 26.50 26.65 25.70 25.98 1.8M
2025-02-07 26.17 27.37 25.90 26.39 3.6M
2025-02-06 25.00 26.33 24.94 26.19 3.6M
2025-02-05 25.40 26.33 24.55 25.17 2.7M
2025-01-27 26.32 26.69 24.69 25.40 4.1M
2025-01-24 24.80 26.96 24.61 26.73 4.9M
2025-01-23 25.45 26.66 24.76 24.76 2.4M
2025-01-22 24.86 25.40 24.43 25.21 2.2M
2025-01-21 25.19 25.31 24.20 24.91 1.9M
2025-01-20 25.39 25.48 24.68 25.08 2.5M
2025-01-17 24.20 25.45 23.89 24.95 3.2M
2025-01-16 24.37 24.95 23.70 24.20 2.8M
2025-01-15 23.87 24.75 23.45 24.34 3.1M
2025-01-14 22.28 23.98 22.22 23.79 3.1M
2025-01-13 21.69 22.72 21.59 22.28 2.6M
2025-01-10 22.90 23.39 22.00 22.05 2.9M
2025-01-09 23.17 23.76 22.67 22.93 4.0M
2025-01-08 24.10 24.28 22.40 23.40 5.2M
2025-01-07 22.50 24.50 22.28 24.40 4.6M
2025-01-06 22.94 24.35 22.20 22.90 3.7M
2025-01-03 22.42 23.98 22.07 23.20 4.2M
2025-01-02 22.96 23.36 22.08 22.27 2.1M