Focus Technology Co Ltd (002315)

002315
🏛️ 中国 →
46.28
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 32.00 33.38 32.00 33.13 7.8M
2023-12-28 31.70 32.53 30.89 32.31 5.5M
2023-12-27 31.88 32.05 31.42 31.74 3.6M
2023-12-26 32.86 32.89 31.49 31.85 4.2M
2023-12-25 32.95 33.00 31.91 32.96 5.1M
2023-12-22 34.25 34.75 32.50 32.74 8.0M
2023-12-21 33.50 35.20 33.46 34.53 6.4M
2023-12-20 34.95 34.98 33.68 33.75 5.7M
2023-12-19 34.80 35.56 34.38 35.02 5.7M
2023-12-18 35.90 36.16 34.46 34.65 6.4M
2023-12-15 35.59 36.50 34.49 35.98 9.2M
2023-12-14 35.66 37.20 35.45 35.72 8.6M
2023-12-13 36.00 36.71 35.51 35.56 7.2M
2023-12-12 37.16 37.70 36.24 36.41 11.6M
2023-12-11 36.40 36.96 35.38 36.74 11.3M
2023-12-08 36.75 37.75 36.00 36.40 14.9M
2023-12-07 35.49 37.75 35.40 37.24 21.2M
2023-12-06 34.50 35.22 33.50 34.46 13.6M
2023-12-05 35.23 36.15 33.98 34.59 22.3M
2023-12-04 34.22 36.08 34.22 35.06 28.8M
2023-12-01 30.20 33.55 30.16 33.55 24.9M
2023-11-30 31.18 32.03 30.21 30.50 7.2M
2023-11-29 30.10 31.55 29.74 31.42 10.8M
2023-11-28 30.37 30.48 29.82 30.36 6.6M
2023-11-27 31.05 31.67 30.01 30.25 14.1M
2023-11-24 34.51 34.80 31.71 32.12 17.8M
2023-11-23 32.17 34.92 32.17 34.00 24.9M
2023-11-22 32.40 34.00 31.83 31.88 17.8M
2023-11-21 31.71 32.09 31.06 31.16 5.6M
2023-11-20 31.27 32.82 31.09 31.83 9.0M
2023-11-17 30.60 32.14 30.57 31.53 9.7M
2023-11-16 30.80 31.12 30.18 30.54 5.0M
2023-11-15 31.68 31.76 30.85 30.97 6.5M
2023-11-14 31.40 31.65 30.80 31.45 8.3M
2023-11-13 30.90 32.30 30.71 31.61 11.2M
2023-11-10 31.18 31.80 30.59 30.68 10.4M
2023-11-09 31.12 33.14 30.94 31.82 15.2M
2023-11-08 31.06 32.05 30.70 31.12 16.2M
2023-11-07 30.30 31.40 30.02 31.05 16.4M
2023-11-06 30.11 31.23 28.86 30.60 22.1M
2023-11-03 28.15 30.30 27.77 29.11 22.2M
2023-11-02 28.39 28.65 27.89 27.98 17.9M
2023-11-01 27.01 29.66 26.85 29.29 27.8M
2023-10-31 27.50 28.13 26.58 27.29 15.2M
2023-10-30 27.01 27.42 26.55 27.22 11.2M
2023-10-27 27.00 27.58 26.62 27.37 10.2M
2023-10-26 27.19 27.34 26.60 27.15 9.0M
2023-10-25 28.46 28.47 27.08 27.42 13.7M
2023-10-24 25.70 27.98 25.69 27.98 8.5M
2023-10-23 26.00 26.35 25.34 25.44 4.8M
2023-10-20 26.82 27.30 26.30 26.35 5.2M
2023-10-19 27.00 27.60 26.85 27.00 5.1M
2023-10-18 27.57 27.79 26.68 27.22 5.8M
2023-10-17 28.29 28.47 27.50 28.03 5.2M
2023-10-16 28.50 28.67 28.00 28.16 5.8M
2023-10-13 30.00 30.00 28.00 28.40 10.5M
2023-10-12 31.45 31.53 30.11 30.26 8.8M
2023-10-11 31.61 31.98 30.73 31.00 8.9M
2023-10-10 31.55 31.97 31.27 31.40 6.0M
2023-10-09 32.39 32.39 31.23 31.46 8.9M
2023-09-28 32.77 33.33 32.04 32.40 13.0M
2023-09-27 31.51 32.82 31.48 32.39 21.0M
2023-09-26 29.51 32.32 29.51 32.32 20.2M
2023-09-25 29.57 30.07 29.27 29.38 7.5M
2023-09-22 27.50 29.81 27.46 29.53 13.6M
2023-09-21 27.55 27.95 27.41 27.60 3.4M
2023-09-20 27.79 28.48 27.68 27.75 5.0M
2023-09-19 28.25 28.26 27.65 27.76 3.7M
2023-09-18 28.11 28.34 27.83 28.26 3.7M
2023-09-15 28.16 28.57 27.95 28.11 4.5M
2023-09-14 28.54 28.73 27.95 28.14 4.5M
2023-09-13 29.01 29.15 28.28 28.60 5.2M
2023-09-12 29.24 29.46 29.00 29.15 3.8M
2023-09-11 29.09 29.85 28.90 29.39 7.6M
2023-09-08 29.53 29.64 28.75 29.10 7.8M
2023-09-07 30.00 30.72 29.71 30.00 7.8M
2023-09-06 31.27 31.27 29.81 30.05 11.6M
2023-09-05 31.88 31.88 31.00 31.31 8.5M
2023-09-04 32.55 32.55 31.00 31.90 11.6M
2023-09-01 33.86 33.94 32.22 32.50 10.4M
2023-08-31 35.58 35.62 32.70 33.86 16.4M
2023-08-30 33.50 35.20 33.50 34.97 13.1M
2023-08-29 31.31 34.19 31.20 33.63 13.2M
2023-08-28 33.53 33.73 31.43 31.75 5.8M
2023-08-25 32.23 32.24 30.80 31.21 7.2M
2023-08-24 31.65 33.37 31.65 32.62 8.7M
2023-08-23 33.18 33.26 31.44 31.50 7.4M
2023-08-22 31.59 33.80 31.21 33.51 10.4M
2023-08-21 31.53 32.32 31.32 31.36 4.7M
2023-08-18 33.01 33.35 31.52 31.52 6.2M
2023-08-17 32.53 33.28 32.09 32.85 5.5M
2023-08-16 32.97 33.28 32.38 32.79 4.5M
2023-08-15 34.36 34.39 33.01 33.16 6.7M
2023-08-14 31.78 34.50 31.20 34.00 12.2M
2023-08-11 32.68 32.77 31.66 31.81 6.3M
2023-08-10 32.77 33.11 32.40 32.77 5.6M
2023-08-09 33.73 34.34 32.63 32.91 7.8M
2023-08-08 34.50 34.96 33.78 33.87 6.2M
2023-08-07 34.55 35.49 34.41 34.75 8.4M
2023-08-04 33.88 34.80 33.64 34.55 9.1M
2023-08-03 34.19 34.77 33.69 33.89 7.0M
2023-08-02 34.07 34.33 33.80 34.19 7.0M
2023-08-01 35.98 35.98 32.79 34.64 17.7M
2023-07-31 35.88 36.33 35.24 35.71 11.6M
2023-07-28 36.78 36.78 35.65 36.16 9.4M
2023-07-27 38.10 38.88 36.45 36.80 14.3M
2023-07-26 39.57 40.16 38.08 38.69 18.9M
2023-07-25 40.05 40.75 39.13 39.52 27.0M
2023-07-24 36.06 39.19 36.00 39.19 22.4M
2023-07-21 37.38 37.50 34.80 35.63 16.0M
2023-07-20 36.99 39.36 36.97 37.38 23.1M
2023-07-19 36.20 38.46 36.06 36.94 13.4M
2023-07-18 35.85 36.10 34.93 35.41 5.6M
2023-07-17 36.94 36.94 35.35 35.88 10.1M
2023-07-14 35.55 37.59 35.55 37.04 15.6M
2023-07-13 35.43 35.80 34.54 35.19 13.0M
2023-07-12 37.66 38.53 34.68 34.80 19.4M
2023-07-11 38.29 38.29 36.25 38.02 9.6M
2023-07-10 37.14 38.35 36.80 38.29 10.1M
2023-07-07 37.51 38.20 35.61 37.14 11.3M
2023-07-06 37.57 38.70 37.07 37.83 9.4M
2023-07-05 37.83 38.95 37.69 37.80 11.7M
2023-07-04 36.55 38.16 36.45 37.97 15.6M
2023-07-03 39.60 39.99 36.00 37.00 25.2M
2023-06-30 40.55 41.12 39.47 40.00 15.2M
2023-06-29 39.24 41.50 39.00 40.57 19.8M
2023-06-28 39.41 40.76 37.08 39.73 22.5M
2023-06-27 39.58 41.30 38.01 39.90 25.2M
2023-06-26 41.96 42.48 41.02 41.02 20.3M
2023-06-21 44.75 47.61 42.60 45.58 56.3M
2023-06-20 39.99 44.52 39.41 43.28 36.2M
2023-06-19 41.50 43.28 39.98 40.47 22.5M
2023-06-16 40.82 42.84 39.60 41.49 24.3M
2023-06-15 42.01 43.78 40.56 40.81 27.1M
2023-06-14 39.00 42.36 38.34 41.88 30.8M
2023-06-13 37.78 39.40 37.50 39.30 16.3M
2023-06-12 39.33 39.99 38.50 38.61 18.3M
2023-06-09 38.00 39.94 37.77 39.33 22.0M
2023-06-08 41.16 41.90 38.97 38.97 32.2M
2023-06-07 41.99 44.10 41.65 43.30 24.1M
2023-06-06 43.70 43.96 42.31 42.52 24.2M
2023-06-05 46.04 46.04 43.01 44.90 44.1M
2023-06-02 42.26 46.94 41.56 46.94 55.8M
2023-06-01 40.00 43.10 38.50 42.67 38.4M
2023-05-31 41.96 45.68 39.80 42.03 49.2M
2023-05-30 40.03 42.97 38.71 41.53 28.9M
2023-05-29 40.21 43.57 39.60 39.85 28.5M
2023-05-26 36.30 40.80 35.84 39.68 30.2M
2023-05-25 40.20 41.48 37.17 37.96 29.4M
2023-05-24 40.20 41.99 39.12 41.30 28.5M
2023-05-23 38.18 42.30 37.71 40.51 32.1M
2023-05-22 41.00 41.25 37.47 38.45 20.7M
2023-05-19 42.83 43.04 39.50 40.39 22.7M
2023-05-18 44.48 44.60 41.47 43.29 31.2M
2023-05-17 37.10 42.26 37.10 42.26 10.1M
2023-05-16 37.60 40.53 37.60 38.42 26.8M
2023-05-15 39.61 40.00 35.96 37.80 33.7M
2023-05-12 41.16 42.27 39.51 39.95 22.7M
2023-05-11 42.12 43.66 39.50 40.90 32.2M
2023-05-10 44.70 45.51 41.49 41.49 35.6M
2023-05-09 43.36 47.00 43.31 46.10 34.9M
2023-05-08 42.78 45.39 39.30 42.89 42.9M
2023-05-05 38.59 41.27 38.50 41.27 26.8M
2023-05-04 35.25 37.52 35.24 37.52 33.9M
2023-04-28 30.55 34.11 30.34 34.11 32.5M
2023-04-27 33.00 34.79 30.56 31.01 59.0M
2023-04-26 31.78 31.78 31.78 31.78 13.0M
2023-04-25 26.80 28.89 26.01 28.89 34.1M
2023-04-24 26.02 27.24 25.92 26.26 24.6M
2023-04-21 26.71 27.38 25.88 26.13 27.0M
2023-04-20 27.87 28.13 26.23 27.75 46.3M
2023-04-19 26.10 27.60 25.58 27.60 46.7M
2023-04-18 22.89 25.09 22.44 25.09 19.3M
2023-04-17 23.45 23.45 22.38 22.81 21.7M
2023-04-14 25.00 25.50 23.00 23.66 38.6M
2023-04-13 24.23 25.91 24.18 25.56 37.0M
2023-04-12 22.68 24.50 22.64 23.95 34.7M
2023-04-11 21.09 22.46 20.94 22.27 24.5M
2023-04-10 21.97 22.52 21.01 21.09 24.0M
2023-04-07 21.59 22.49 21.11 22.29 22.7M
2023-04-06 22.46 22.78 22.11 22.53 14.0M
2023-04-04 23.49 23.50 22.11 22.62 21.6M
2023-04-03 23.40 23.64 22.38 23.48 18.0M
2023-03-31 23.34 23.51 22.62 23.36 13.6M
2023-03-30 23.55 23.80 22.79 22.94 11.7M
2023-03-29 23.50 24.08 23.16 23.32 16.4M
2023-03-28 24.96 24.97 23.03 23.21 26.6M
2023-03-27 25.00 25.58 24.41 25.11 23.4M
2023-03-24 25.06 26.00 24.45 25.66 37.0M
2023-03-23 24.21 25.94 24.00 25.06 37.7M
2023-03-22 22.40 25.08 22.40 25.08 43.9M
2023-03-21 20.50 22.99 20.50 22.80 52.1M
2023-03-20 19.69 21.52 19.68 20.90 33.5M
2023-03-17 18.65 19.67 18.61 19.56 17.6M
2023-03-16 18.19 18.69 18.10 18.30 4.5M
2023-03-15 18.67 18.67 18.30 18.34 3.9M
2023-03-14 18.68 18.73 18.10 18.41 5.1M
2023-03-13 18.22 18.74 18.15 18.70 5.1M
2023-03-10 18.58 18.80 18.40 18.40 5.3M
2023-03-09 18.95 18.96 18.54 18.75 4.8M
2023-03-08 18.70 19.02 18.61 18.96 4.9M
2023-03-07 19.20 19.28 18.74 18.74 8.2M
2023-03-06 19.68 19.73 19.16 19.30 6.7M
2023-03-03 19.85 19.95 19.36 19.63 7.6M
2023-03-02 19.44 19.93 19.36 19.85 12.0M
2023-03-01 19.08 19.54 18.90 19.41 10.3M
2023-02-28 19.51 19.55 18.70 19.14 11.1M
2023-02-27 19.38 19.57 19.20 19.30 4.8M
2023-02-24 19.21 19.56 18.90 19.41 7.4M
2023-02-23 19.95 19.95 19.02 19.21 9.8M
2023-02-22 19.83 20.02 19.63 19.85 5.6M
2023-02-21 20.20 20.37 19.83 20.04 9.6M
2023-02-20 19.49 20.20 19.31 20.20 11.7M
2023-02-17 19.45 19.69 19.02 19.57 12.0M
2023-02-16 20.01 20.72 19.36 19.44 15.7M
2023-02-15 19.82 20.35 19.75 20.18 9.7M
2023-02-14 20.46 20.46 19.81 19.85 9.5M
2023-02-13 20.49 20.55 20.13 20.47 10.0M
2023-02-10 20.20 20.88 19.73 20.49 15.0M
2023-02-09 19.90 20.30 19.65 20.26 12.0M
2023-02-08 20.86 21.05 20.03 20.06 17.1M
2023-02-07 20.36 21.25 20.30 21.14 21.1M
2023-02-06 20.78 21.00 20.23 20.43 17.7M
2023-02-03 22.00 22.49 20.70 21.04 34.2M
2023-02-02 19.51 21.63 19.50 21.63 11.1M
2023-02-01 19.35 19.66 18.88 19.66 20.5M
2023-01-31 18.96 19.68 18.58 19.58 21.0M
2023-01-30 18.48 19.10 18.42 18.85 15.1M
2023-01-20 18.09 18.65 17.98 18.29 12.0M
2023-01-19 18.00 18.18 17.71 17.98 8.7M
2023-01-18 17.91 18.36 17.35 18.29 14.5M
2023-01-17 18.48 18.74 18.02 18.15 12.5M
2023-01-16 18.91 18.99 18.28 18.34 15.8M
2023-01-13 19.11 19.55 18.60 18.87 26.7M
2023-01-12 18.00 19.34 17.89 18.97 33.0M
2023-01-11 18.08 18.10 17.58 17.58 11.9M
2023-01-10 18.28 18.31 17.89 18.22 10.0M
2023-01-09 18.55 18.60 18.18 18.35 10.4M
2023-01-06 18.60 18.83 18.29 18.42 16.1M
2023-01-05 19.30 19.40 18.62 18.82 25.8M
2023-01-04 18.45 20.29 18.06 19.37 34.8M
2023-01-03 18.37 18.92 17.80 18.62 35.2M