Foran Energy Group Co Ltd (002911)

002911
🏛️ 中国 →
11.69
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 11.50 11.52 11.35 11.40 1,358.1K
09:35 11.40 11.41 11.38 11.39 255.0K
09:40 11.40 11.44 11.39 11.41 400.9K
09:45 11.40 11.45 11.40 11.45 287.5K
09:50 11.45 11.47 11.41 11.41 326.3K
09:55 11.41 11.43 11.38 11.39 269.9K
10:00 11.39 11.40 11.38 11.38 276.0K
10:05 11.38 11.38 11.36 11.37 284.8K
10:10 11.38 11.38 11.36 11.36 182.2K
10:15 11.36 11.37 11.36 11.36 130.0K
10:20 11.37 11.37 11.33 11.35 601.5K
10:25 11.35 11.38 11.34 11.36 290.4K
10:30 11.38 11.38 11.35 11.36 252.5K
10:35 11.36 11.40 11.35 11.37 399.5K
10:40 11.38 11.39 11.37 11.38 91.1K
10:45 11.38 11.39 11.37 11.38 144.8K
10:50 11.37 11.38 11.37 11.38 92.2K
10:55 11.37 11.38 11.35 11.37 138.9K
11:00 11.36 11.38 11.36 11.38 167.1K
11:05 11.37 11.38 11.37 11.38 42.1K
11:10 11.37 11.40 11.37 11.40 65.5K
11:15 11.38 11.40 11.38 11.39 32.2K
11:20 11.40 11.40 11.37 11.39 287.4K
11:25 11.39 11.39 11.38 11.38 51.1K
11:30 11.38 11.38 11.38 11.38 0.1K
13:00 11.38 11.45 11.38 11.45 197.8K
13:05 11.44 11.45 11.41 11.41 167.1K
13:10 11.40 11.41 11.39 11.40 79.4K
13:15 11.40 11.40 11.38 11.39 59.2K
13:20 11.39 11.39 11.37 11.37 107.5K
13:25 11.37 11.38 11.37 11.37 88.1K
13:30 11.38 11.39 11.37 11.38 121.6K
13:35 11.39 11.41 11.38 11.41 95.5K
13:40 11.41 11.44 11.41 11.42 49.3K
13:45 11.42 11.43 11.40 11.41 52.9K
13:50 11.41 11.42 11.39 11.39 38.3K
13:55 11.39 11.41 11.39 11.41 38.0K
14:00 11.40 11.42 11.40 11.41 69.8K
14:05 11.41 11.41 11.40 11.41 40.2K
14:10 11.40 11.42 11.40 11.41 45.7K
14:15 11.41 11.42 11.40 11.40 63.4K
14:20 11.40 11.43 11.40 11.43 132.0K
14:25 11.42 11.44 11.42 11.43 54.5K
14:30 11.44 11.46 11.43 11.43 251.1K
14:35 11.43 11.44 11.41 11.42 78.7K
14:40 11.44 11.45 11.42 11.45 80.1K
14:45 11.45 11.45 11.43 11.44 121.1K
14:50 11.43 11.43 11.42 11.42 185.4K
14:55 11.42 11.43 11.42 11.42 87.6K
15:40 11.42 11.42 11.42 11.42 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 11.37 12.10 11.29 11.69 21.7M
2025-09-25 11.50 11.54 11.33 11.42 8.8M
2025-09-24 11.65 11.75 11.48 11.52 10.5M
2025-09-23 11.80 11.80 11.47 11.65 12.9M
2025-09-22 11.70 11.90 11.40 11.85 24.1M
2025-09-19 11.23 12.15 11.14 11.69 25.8M
2025-09-18 11.61 11.68 11.19 11.24 14.2M
2025-09-17 11.23 11.77 11.23 11.54 18.9M
2025-09-16 11.30 11.31 11.20 11.26 4.6M
2025-09-15 11.37 11.37 11.25 11.32 6.2M
2025-09-12 11.31 11.45 11.26 11.39 9.4M
2025-09-11 11.46 11.50 11.20 11.41 13.1M
2025-09-10 11.12 11.21 11.07 11.16 4.8M
2025-09-09 11.21 11.21 11.04 11.15 6.0M
2025-09-08 11.18 11.25 11.14 11.21 6.2M
2025-09-05 11.12 11.20 11.01 11.18 6.9M
2025-09-04 11.06 11.15 10.98 11.08 7.0M
2025-09-03 11.25 11.31 11.01 11.05 8.0M
2025-09-02 11.45 11.45 11.16 11.25 10.9M
2025-09-01 11.53 11.70 11.45 11.48 11.3M
2025-08-29 11.79 11.88 11.56 11.68 15.2M
2025-08-28 11.70 11.73 11.36 11.69 17.2M
2025-08-27 11.85 12.00 11.64 11.73 18.8M
2025-08-26 11.66 12.06 11.58 11.86 22.5M
2025-08-25 11.66 11.71 11.55 11.67 16.9M
2025-08-22 11.61 11.68 11.57 11.65 16.8M
2025-08-21 11.59 11.80 11.58 11.66 26.7M
2025-08-20 12.08 12.12 11.51 11.68 43.1M
2025-08-19 13.30 13.30 12.07 12.30 56.6M
2025-08-18 14.74 14.74 13.01 13.32 48.6M
2025-08-15 12.16 13.40 11.38 13.40 62.2M
2025-08-14 12.66 12.66 11.90 12.18 56.5M
2025-08-13 10.49 11.51 10.42 11.51 17.9M
2025-08-12 10.41 10.49 10.39 10.46 4.4M
2025-08-11 10.41 10.44 10.34 10.40 3.3M
2025-08-08 10.31 10.44 10.31 10.41 3.3M
2025-08-07 10.32 10.35 10.26 10.31 2.7M
2025-08-06 10.35 10.35 10.26 10.32 2.1M
2025-08-05 10.30 10.31 10.24 10.31 2.3M
2025-08-04 10.25 10.29 10.15 10.28 3.0M
2025-08-01 10.26 10.31 10.23 10.25 2.6M
2025-07-31 10.41 10.43 10.21 10.25 4.5M
2025-07-30 10.44 10.52 10.39 10.43 2.7M
2025-07-29 10.46 10.49 10.37 10.42 2.6M
2025-07-28 10.49 10.56 10.42 10.46 3.4M
2025-07-25 10.49 10.52 10.45 10.47 2.9M
2025-07-24 10.43 10.48 10.38 10.46 3.0M
2025-07-23 10.52 10.54 10.40 10.43 4.1M
2025-07-22 10.53 10.58 10.47 10.52 3.7M
2025-07-21 10.48 10.56 10.44 10.53 3.6M
2025-07-18 10.63 10.63 10.39 10.49 5.4M
2025-07-17 10.65 10.65 10.52 10.61 3.7M
2025-07-16 10.46 10.68 10.46 10.67 6.5M
2025-07-15 10.55 10.60 10.36 10.43 4.0M
2025-07-14 10.50 10.61 10.41 10.56 7.2M
2025-07-11 10.28 10.69 10.28 10.38 10.8M
2025-07-10 10.23 10.30 10.21 10.24 2.9M
2025-07-09 10.20 10.26 10.19 10.23 2.6M
2025-07-08 10.17 10.21 10.14 10.20 2.4M
2025-07-07 10.19 10.23 10.14 10.17 2.9M
2025-07-04 10.25 10.27 10.18 10.19 3.2M
2025-07-03 10.33 10.34 10.22 10.24 3.2M
2025-07-02 10.26 10.32 10.22 10.31 2.2M
2025-07-01 10.27 10.28 10.22 10.26 2.2M
2025-06-30 10.33 10.33 10.23 10.26 2.0M
2025-06-27 10.37 10.40 10.27 10.29 2.0M
2025-06-26 10.38 10.40 10.31 10.37 1.9M
2025-06-25 10.30 10.38 10.26 10.38 2.4M
2025-06-24 10.29 10.33 10.18 10.32 3.1M
2025-06-23 10.35 10.41 10.25 10.34 3.3M
2025-06-20 10.31 10.39 10.27 10.34 3.2M
2025-06-19 10.20 10.42 10.16 10.37 5.4M
2025-06-18 10.23 10.27 10.14 10.22 2.7M
2025-06-17 10.15 10.26 10.14 10.22 3.0M
2025-06-16 10.38 10.40 10.14 10.15 4.8M
2025-06-13 10.27 10.45 10.26 10.30 5.6M
2025-06-12 10.24 10.35 10.20 10.26 2.9M
2025-06-11 10.24 10.34 10.19 10.27 2.9M
2025-06-10 10.23 10.27 10.16 10.20 2.1M
2025-06-09 10.15 10.26 10.12 10.23 3.1M
2025-06-06 10.21 10.25 10.12 10.15 3.1M
2025-06-05 10.16 10.25 10.13 10.17 2.7M
2025-06-04 10.15 10.19 10.09 10.16 2.3M
2025-06-03 10.23 10.23 10.08 10.11 4.4M
2025-05-30 10.25 10.27 10.20 10.26 1.9M
2025-05-29 10.27 10.28 10.22 10.23 2.4M
2025-05-28 10.23 10.34 10.22 10.26 3.0M
2025-05-27 10.24 10.28 10.19 10.23 1.8M
2025-05-26 10.08 10.27 10.08 10.24 2.7M
2025-05-23 10.20 10.23 10.07 10.12 3.9M
2025-05-22 10.33 10.33 10.16 10.20 3.0M
2025-05-21 10.36 10.40 10.30 10.32 1.5M
2025-05-20 10.27 10.38 10.23 10.36 3.4M
2025-05-19 10.20 10.29 10.18 10.25 2.6M
2025-05-16 10.26 10.31 10.17 10.18 3.0M
2025-05-15 10.26 10.36 10.22 10.27 3.4M
2025-05-14 10.30 10.31 10.13 10.26 3.1M
2025-05-13 10.22 10.29 10.16 10.27 4.2M
2025-05-12 10.21 10.26 10.10 10.17 4.1M
2025-05-09 10.39 10.41 10.17 10.18 6.1M
2025-05-08 10.38 10.45 10.34 10.35 3.3M
2025-05-07 10.45 10.55 10.35 10.40 3.7M
2025-05-06 10.30 10.41 10.21 10.40 3.9M
2025-04-30 10.45 10.50 10.25 10.26 4.8M
2025-04-29 10.56 10.61 10.42 10.47 2.7M
2025-04-28 10.95 10.96 10.52 10.61 5.5M
2025-04-25 10.96 11.05 10.88 10.95 2.2M
2025-04-24 10.74 11.00 10.74 10.97 2.8M
2025-04-23 10.73 10.86 10.73 10.76 2.5M
2025-04-22 10.71 10.79 10.62 10.72 2.2M
2025-04-21 10.92 10.99 10.90 10.95 2.0M
2025-04-18 10.97 10.97 10.82 10.92 1.6M
2025-04-17 10.94 11.05 10.87 10.99 1.8M
2025-04-16 10.88 11.00 10.82 10.95 2.2M
2025-04-15 10.90 10.94 10.78 10.92 2.1M
2025-04-14 10.84 10.88 10.73 10.86 2.6M
2025-04-11 10.75 10.85 10.74 10.75 2.7M
2025-04-10 10.98 11.02 10.78 10.86 4.2M
2025-04-09 10.97 10.97 10.57 10.88 4.6M
2025-04-08 10.47 11.06 10.47 10.96 8.1M
2025-04-07 11.00 11.03 10.18 10.41 9.8M
2025-04-03 11.17 11.36 11.15 11.31 3.1M
2025-04-02 11.35 11.41 11.22 11.23 3.4M
2025-04-01 11.33 11.54 11.26 11.43 4.5M
2025-03-31 11.19 11.44 11.17 11.32 6.2M
2025-03-28 11.15 11.29 11.10 11.25 5.0M
2025-03-27 11.17 11.23 11.10 11.11 2.9M
2025-03-26 11.32 11.32 11.09 11.18 3.8M
2025-03-25 11.23 11.30 11.16 11.26 3.9M
2025-03-24 11.12 11.25 11.05 11.24 5.4M
2025-03-21 11.14 11.22 11.07 11.12 2.8M
2025-03-20 11.20 11.22 11.08 11.12 2.6M
2025-03-19 11.24 11.29 11.15 11.21 2.4M
2025-03-18 11.20 11.26 11.07 11.24 3.7M
2025-03-17 11.15 11.27 11.10 11.18 5.9M
2025-03-14 11.12 11.18 11.01 11.15 6.7M
2025-03-13 11.14 11.16 11.00 11.12 5.6M
2025-03-12 11.22 11.26 11.10 11.14 3.5M
2025-03-11 11.16 11.22 11.10 11.20 2.6M
2025-03-10 11.22 11.33 11.18 11.23 2.7M
2025-03-07 11.39 11.39 11.21 11.23 3.0M
2025-03-06 11.43 11.51 11.28 11.37 3.6M
2025-03-05 11.45 11.54 11.29 11.43 3.2M
2025-03-04 11.28 11.48 11.24 11.45 3.2M
2025-03-03 11.28 11.43 11.18 11.24 3.8M
2025-02-28 11.18 11.31 11.13 11.28 5.4M
2025-02-27 11.15 11.23 11.08 11.18 3.1M
2025-02-26 11.02 11.27 11.01 11.16 3.6M
2025-02-25 11.13 11.21 10.96 11.03 4.1M
2025-02-24 11.20 11.28 11.13 11.18 4.1M
2025-02-21 11.29 11.30 11.13 11.20 4.6M
2025-02-20 11.89 11.97 11.27 11.30 8.0M
2025-02-19 11.96 12.25 11.96 12.13 6.3M
2025-02-18 11.95 12.14 11.90 11.99 5.9M
2025-02-17 11.36 11.94 11.26 11.90 8.1M
2025-02-14 11.36 11.40 11.28 11.31 2.7M
2025-02-13 11.49 11.54 11.33 11.35 2.5M
2025-02-12 11.50 11.56 11.41 11.46 2.5M
2025-02-11 11.30 11.55 11.27 11.52 5.3M
2025-02-10 11.37 11.41 11.17 11.27 3.8M
2025-02-07 11.20 11.40 11.12 11.28 3.8M
2025-02-06 11.24 11.33 11.10 11.20 4.0M
2025-02-05 11.78 11.78 11.13 11.17 5.8M
2025-01-27 11.40 11.72 11.35 11.64 4.2M
2025-01-24 11.46 11.55 11.33 11.40 3.7M
2025-01-23 11.68 11.79 11.48 11.50 3.5M
2025-01-22 11.50 11.57 11.33 11.55 2.4M
2025-01-21 11.55 11.64 11.42 11.50 2.1M
2025-01-20 11.40 11.63 11.31 11.55 3.4M
2025-01-17 11.40 11.44 11.31 11.36 1.9M
2025-01-16 11.54 11.68 11.33 11.45 2.8M
2025-01-15 11.46 11.75 11.30 11.51 4.1M
2025-01-14 11.37 11.52 11.21 11.49 4.4M
2025-01-13 11.22 11.32 11.05 11.22 3.8M
2025-01-10 11.38 11.44 11.11 11.20 3.3M
2025-01-09 11.51 11.69 11.33 11.35 4.0M
2025-01-08 11.35 11.65 11.33 11.61 4.3M
2025-01-07 11.71 11.82 11.28 11.41 5.2M
2025-01-06 11.79 11.98 11.60 11.73 4.9M
2025-01-03 12.14 12.29 11.80 11.87 5.8M
2025-01-02 12.51 12.69 12.00 12.09 8.9M