First Tractor Co Ltd (601038)

601038
🏛️ 中国 →
12.67
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 11.11 11.33 11.11 11.30 4.2M
2022-12-29 11.39 11.40 11.13 11.14 3.7M
2022-12-28 11.65 11.77 11.28 11.32 4.6M
2022-12-27 11.46 11.71 11.20 11.64 8.3M
2022-12-26 11.45 11.87 11.39 11.51 12.2M
2022-12-23 11.11 11.18 10.81 10.92 4.8M
2022-12-22 11.34 11.40 11.12 11.16 2.9M
2022-12-21 11.38 11.45 11.18 11.25 3.2M
2022-12-20 11.24 11.49 11.24 11.42 3.8M
2022-12-19 11.65 11.70 11.32 11.34 4.2M
2022-12-16 11.70 11.76 11.48 11.63 4.4M
2022-12-15 11.88 11.96 11.71 11.76 3.2M
2022-12-14 11.86 11.94 11.78 11.82 3.7M
2022-12-13 12.08 12.12 11.75 11.82 5.8M
2022-12-12 11.89 12.22 11.86 12.13 6.8M
2022-12-09 12.24 12.24 11.83 11.92 6.2M
2022-12-08 12.20 12.35 11.97 12.21 7.6M
2022-12-07 12.81 12.85 12.24 12.28 12.1M
2022-12-06 12.43 13.08 12.31 12.85 14.9M
2022-12-05 12.31 12.45 12.23 12.37 5.1M
2022-12-02 12.35 12.68 12.29 12.34 5.7M
2022-12-01 12.48 12.74 12.34 12.34 8.4M
2022-11-30 12.27 13.53 12.25 12.46 14.9M
2022-11-29 12.50 12.58 12.18 12.30 7.2M
2022-11-28 12.14 12.46 11.12 12.39 7.1M
2022-11-25 12.54 12.60 12.28 12.35 4.9M
2022-11-24 12.44 12.71 12.35 12.53 5.8M
2022-11-23 12.34 12.58 12.25 12.43 4.9M
2022-11-22 12.30 12.73 12.29 12.38 7.3M
2022-11-21 12.19 12.53 12.12 12.44 6.5M
2022-11-18 12.25 12.56 12.15 12.18 6.8M
2022-11-17 12.21 12.38 12.11 12.24 5.4M
2022-11-16 12.39 12.59 12.23 12.31 6.0M
2022-11-15 12.26 12.45 12.20 12.34 6.0M
2022-11-14 12.57 12.57 12.20 12.33 7.9M
2022-11-11 12.76 12.91 12.40 12.48 10.5M
2022-11-10 12.86 13.08 12.52 12.63 10.1M
2022-11-09 12.40 12.98 12.28 12.74 12.7M
2022-11-08 12.90 12.95 12.37 12.44 14.3M
2022-11-07 12.01 13.13 12.00 12.76 28.4M
2022-11-04 11.86 12.22 11.82 12.00 16.2M
2022-11-03 11.90 12.45 11.76 12.00 24.9M
2022-11-02 11.35 12.25 11.25 12.04 27.6M
2022-11-01 10.62 11.59 10.56 11.53 29.7M
2022-10-31 10.18 11.00 10.18 10.71 23.8M
2022-10-28 10.53 10.53 9.99 10.14 24.0M
2022-10-27 9.54 9.63 9.52 9.57 2.1M
2022-10-26 9.45 9.62 9.42 9.54 3.0M
2022-10-25 9.35 9.49 9.22 9.46 2.5M
2022-10-24 9.61 9.70 9.30 9.39 2.9M
2022-10-21 9.62 9.68 9.50 9.55 2.2M
2022-10-20 9.60 9.71 9.50 9.62 3.1M
2022-10-19 9.64 9.84 9.64 9.67 2.5M
2022-10-18 9.75 9.92 9.69 9.76 4.3M
2022-10-17 9.46 9.80 9.44 9.75 6.5M
2022-10-14 9.54 9.63 9.46 9.57 5.0M
2022-10-13 9.19 9.84 9.13 9.52 6.8M
2022-10-12 8.84 9.18 8.80 9.18 3.8M
2022-10-11 8.65 9.00 8.65 8.89 2.7M
2022-10-10 8.99 8.99 8.62 8.67 2.3M
2022-09-30 8.91 8.96 8.77 8.80 2.2M
2022-09-29 9.13 9.15 8.88 8.92 2.8M
2022-09-28 9.22 9.30 9.00 9.01 3.7M
2022-09-27 8.98 9.24 8.96 9.22 3.4M
2022-09-26 9.19 9.19 8.95 8.95 3.1M
2022-09-23 9.40 9.41 9.12 9.22 2.5M
2022-09-22 9.36 9.47 9.33 9.35 2.5M
2022-09-21 9.35 9.47 9.15 9.44 3.1M
2022-09-20 9.27 9.42 9.27 9.34 2.7M
2022-09-19 9.41 9.47 9.22 9.28 3.2M
2022-09-16 9.69 9.69 9.38 9.40 4.3M
2022-09-15 10.22 10.22 9.59 9.75 7.9M
2022-09-14 10.22 10.30 10.00 10.12 5.0M
2022-09-13 10.45 10.55 10.36 10.40 4.2M
2022-09-09 10.41 10.45 10.28 10.38 3.5M
2022-09-08 10.63 10.66 10.36 10.38 5.4M
2022-09-07 10.70 10.84 10.47 10.64 9.8M
2022-09-06 10.24 10.65 10.16 10.50 7.5M
2022-09-05 10.28 10.33 10.14 10.21 3.3M
2022-09-02 10.15 10.29 10.13 10.26 4.1M
2022-09-01 10.10 10.50 10.05 10.14 5.9M
2022-08-31 10.39 10.39 10.08 10.13 5.2M
2022-08-30 10.45 10.65 10.32 10.40 3.9M
2022-08-29 10.33 10.50 10.20 10.44 5.0M
2022-08-26 10.46 10.71 10.37 10.48 7.5M
2022-08-25 10.54 10.57 10.35 10.55 4.1M
2022-08-24 10.80 10.88 10.36 10.44 5.0M
2022-08-23 10.71 10.82 10.70 10.80 3.1M
2022-08-22 10.62 10.78 10.55 10.77 3.8M
2022-08-19 10.80 10.92 10.70 10.72 4.1M
2022-08-18 10.74 10.81 10.67 10.80 3.4M
2022-08-17 10.78 10.85 10.65 10.75 3.6M
2022-08-16 10.61 10.88 10.59 10.79 4.8M
2022-08-15 10.62 10.64 10.49 10.62 3.4M
2022-08-12 10.56 10.68 10.49 10.61 3.3M
2022-08-11 10.41 10.59 10.41 10.58 3.8M
2022-08-10 10.35 10.53 10.30 10.42 4.2M
2022-08-09 10.36 10.50 10.25 10.35 3.4M
2022-08-08 10.48 10.48 10.28 10.36 3.2M
2022-08-05 10.31 10.38 10.19 10.34 3.2M
2022-08-04 10.22 10.33 10.10 10.31 3.7M
2022-08-03 10.25 10.49 10.12 10.15 4.0M
2022-08-02 10.69 10.70 10.10 10.27 6.1M
2022-08-01 10.78 10.83 10.71 10.74 3.0M
2022-07-29 10.80 10.94 10.71 10.78 3.9M
2022-07-28 11.01 11.03 10.79 10.80 5.6M
2022-07-27 10.90 11.06 10.86 10.95 2.9M
2022-07-26 10.73 10.99 10.66 10.96 3.2M
2022-07-25 11.02 11.15 10.71 10.80 3.7M
2022-07-22 11.10 11.23 10.85 11.00 4.5M
2022-07-21 11.29 11.40 11.07 11.08 5.2M
2022-07-20 10.97 11.38 10.97 11.30 8.6M
2022-07-19 10.89 11.02 10.82 10.95 4.8M
2022-07-18 10.39 11.25 10.39 10.94 7.7M
2022-07-15 10.69 10.76 10.47 10.49 4.7M
2022-07-14 10.90 10.96 10.72 10.75 3.8M
2022-07-13 10.61 10.96 10.60 10.91 5.7M
2022-07-12 11.05 11.05 10.56 10.57 6.0M
2022-07-11 11.01 11.03 10.78 10.99 5.3M
2022-07-08 11.11 11.28 10.97 10.99 7.0M
2022-07-07 11.02 11.11 10.90 11.04 4.8M
2022-07-06 11.25 11.30 10.95 11.03 6.3M
2022-07-05 11.51 11.53 11.16 11.30 6.7M
2022-07-04 11.30 11.55 11.21 11.54 6.5M
2022-07-01 11.20 11.45 11.16 11.36 5.0M
2022-06-30 11.24 11.35 11.10 11.26 6.5M
2022-06-29 11.52 11.64 11.19 11.22 7.5M
2022-06-28 11.44 11.63 11.32 11.58 8.2M
2022-06-27 11.35 11.48 11.28 11.38 5.2M
2022-06-24 11.27 11.55 11.20 11.34 6.2M
2022-06-23 11.12 11.28 11.02 11.28 5.1M
2022-06-22 11.21 11.36 11.13 11.13 5.2M
2022-06-21 11.45 11.56 11.15 11.36 6.0M
2022-06-20 11.45 11.70 11.45 11.53 4.6M
2022-06-17 11.55 11.65 11.34 11.56 6.7M
2022-06-16 11.53 11.77 11.49 11.67 6.1M
2022-06-15 11.66 11.80 11.54 11.54 7.5M
2022-06-14 11.58 11.70 11.30 11.68 7.5M
2022-06-13 11.61 12.04 11.52 11.75 10.9M
2022-06-10 11.27 11.66 11.19 11.62 8.6M
2022-06-09 11.76 11.77 11.32 11.42 7.1M
2022-06-08 11.75 11.83 11.33 11.67 9.7M
2022-06-07 12.03 12.03 11.54 11.75 11.2M
2022-06-06 11.98 12.10 11.85 12.00 10.1M
2022-06-02 12.04 12.25 11.94 12.13 10.1M
2022-06-01 12.20 12.48 12.00 12.10 14.3M
2022-05-31 11.80 12.53 11.76 12.36 23.3M
2022-05-30 12.27 12.32 11.61 11.89 25.5M
2022-05-27 12.72 13.05 12.18 12.45 38.2M
2022-05-26 11.49 12.52 11.40 12.52 21.5M
2022-05-25 11.20 11.44 11.05 11.38 6.4M
2022-05-24 11.55 11.73 11.04 11.05 8.2M
2022-05-23 11.27 11.54 11.27 11.52 7.0M
2022-05-20 11.35 11.49 11.16 11.30 8.6M
2022-05-19 11.00 11.31 10.95 11.31 6.6M
2022-05-18 11.43 11.43 11.16 11.20 7.4M
2022-05-17 11.18 11.55 10.97 11.36 10.1M
2022-05-16 10.90 11.64 10.90 11.24 12.8M
2022-05-13 10.68 10.99 10.65 10.89 8.1M
2022-05-12 10.56 10.71 10.46 10.66 7.6M
2022-05-11 10.56 10.94 10.53 10.55 10.0M
2022-05-10 10.50 10.58 10.32 10.56 7.8M
2022-05-09 10.37 10.54 10.19 10.47 8.8M
2022-05-06 10.09 10.43 9.97 10.23 7.0M
2022-05-05 10.08 10.52 10.03 10.34 10.2M
2022-04-29 10.20 10.39 9.91 10.23 16.6M
2022-04-28 9.38 10.04 9.38 10.04 11.8M
2022-04-27 8.64 9.15 8.50 9.13 10.1M
2022-04-26 9.43 9.48 8.74 8.81 7.9M
2022-04-25 10.10 10.10 9.35 9.35 8.7M
2022-04-22 10.65 10.85 10.31 10.39 8.9M
2022-04-21 11.72 12.09 10.90 10.99 12.5M
2022-04-20 11.50 12.18 11.40 11.90 14.3M
2022-04-19 11.27 11.55 11.21 11.45 5.5M
2022-04-18 11.00 11.27 10.72 11.24 4.8M
2022-04-15 11.28 11.39 10.99 11.04 6.4M
2022-04-14 11.62 11.81 11.38 11.40 7.5M
2022-04-13 11.98 11.98 11.59 11.62 6.2M
2022-04-12 11.77 12.05 11.71 11.99 8.1M
2022-04-11 11.90 12.27 11.80 11.92 14.1M
2022-04-08 11.20 12.21 11.05 11.98 17.4M
2022-04-07 11.67 11.67 11.13 11.19 10.2M
2022-04-06 11.60 11.86 11.52 11.73 7.4M
2022-04-01 12.24 12.44 11.98 12.02 10.0M
2022-03-31 12.17 12.36 11.95 11.98 12.3M
2022-03-30 12.01 12.05 11.63 11.93 14.2M
2022-03-29 11.63 12.48 11.43 12.29 17.7M
2022-03-28 11.61 11.68 11.39 11.54 5.0M
2022-03-25 11.51 11.91 11.50 11.65 7.8M
2022-03-24 11.70 11.73 11.48 11.51 4.7M
2022-03-23 11.66 11.85 11.55 11.73 6.1M
2022-03-22 11.59 11.74 11.52 11.64 6.6M
2022-03-21 11.53 11.80 11.53 11.71 8.8M
2022-03-18 11.10 11.45 11.05 11.43 7.7M
2022-03-17 10.97 11.39 10.97 11.15 9.0M
2022-03-16 10.74 10.99 10.42 10.92 9.7M
2022-03-15 11.56 11.70 10.60 10.63 12.1M
2022-03-14 11.88 12.06 11.67 11.68 5.8M
2022-03-11 11.66 12.07 11.47 12.06 9.6M
2022-03-10 11.96 12.05 11.77 11.81 8.4M
2022-03-09 12.00 12.19 11.22 11.73 11.1M
2022-03-08 12.67 12.67 11.97 12.03 11.3M
2022-03-07 13.14 13.14 12.58 12.69 10.0M
2022-03-04 13.00 13.21 12.80 13.14 8.1M
2022-03-03 13.20 13.32 13.03 13.08 10.4M
2022-03-02 13.00 13.50 12.96 13.30 14.9M
2022-03-01 12.85 13.24 12.73 13.16 14.3M
2022-02-28 12.80 12.88 12.45 12.79 11.6M
2022-02-25 13.33 13.48 12.75 12.82 22.2M
2022-02-24 14.18 14.34 13.10 13.13 38.5M
2022-02-23 15.24 16.04 14.53 14.54 55.0M
2022-02-22 14.27 14.59 14.10 14.58 16.4M
2022-02-21 14.08 14.69 14.00 14.48 17.2M
2022-02-18 13.95 14.17 13.89 14.15 10.1M
2022-02-17 13.91 14.37 13.69 14.12 17.8M
2022-02-16 13.64 14.07 13.64 13.84 9.9M
2022-02-15 13.61 13.90 13.52 13.69 10.8M
2022-02-14 14.15 14.28 13.78 13.87 16.4M
2022-02-11 13.85 14.07 13.62 13.83 14.2M
2022-02-10 13.55 14.06 13.50 14.05 15.5M
2022-02-09 13.27 13.88 13.12 13.64 13.8M
2022-02-08 13.11 13.35 13.01 13.28 9.9M
2022-02-07 12.80 13.42 12.66 13.14 11.7M
2022-01-28 12.11 12.83 11.91 12.57 12.7M
2022-01-27 12.18 12.42 11.87 11.91 8.9M
2022-01-26 12.40 12.66 12.24 12.31 8.7M
2022-01-25 13.48 13.62 12.47 12.54 14.1M
2022-01-24 13.26 13.68 13.09 13.65 7.3M
2022-01-21 13.47 13.70 13.40 13.41 6.2M
2022-01-20 14.06 14.10 13.51 13.61 10.2M
2022-01-19 13.85 14.05 13.75 13.99 6.0M
2022-01-18 14.29 14.38 13.91 13.94 9.7M
2022-01-17 13.99 14.39 13.67 14.31 13.3M
2022-01-14 14.60 14.73 14.20 14.22 11.7M
2022-01-13 14.68 14.84 14.54 14.76 10.9M
2022-01-12 14.82 14.89 14.56 14.69 11.7M
2022-01-11 15.20 15.40 14.71 14.90 16.4M
2022-01-10 14.90 15.34 14.38 15.30 23.6M
2022-01-07 15.04 15.50 14.70 14.86 23.5M
2022-01-06 14.65 15.79 14.44 15.19 36.9M
2022-01-05 14.11 15.49 13.71 15.08 38.7M
2022-01-04 14.10 14.35 13.94 14.08 15.7M