Fortior Technology Shenzhen Co Ltd (688279)

688279
🏛️ 中国 →
242.50
最終更新: 2025-09-29
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 86.38 88.48 85.50 86.10 0.5M
2022-12-29 87.29 87.80 85.58 86.46 0.2M
2022-12-28 89.90 90.09 87.11 87.29 0.3M
2022-12-27 90.99 92.51 88.36 89.96 0.4M
2022-12-26 91.40 91.90 89.18 90.00 0.4M
2022-12-23 93.03 93.03 89.06 91.06 0.3M
2022-12-22 95.04 95.55 93.33 93.95 0.2M
2022-12-21 94.51 97.20 93.00 94.88 0.4M
2022-12-20 90.51 96.30 90.51 94.29 0.4M
2022-12-19 89.03 92.50 88.07 91.10 0.3M
2022-12-16 91.10 91.83 88.53 89.73 0.4M
2022-12-15 93.11 94.99 90.97 90.97 0.5M
2022-12-14 99.99 101.00 91.31 94.00 1.1M
2022-12-13 96.61 99.00 92.53 98.00 0.6M
2022-12-12 90.66 96.35 89.00 96.28 0.9M
2022-12-09 91.75 91.75 87.66 89.13 0.2M
2022-12-08 89.00 92.29 87.52 89.02 0.3M
2022-12-07 87.25 89.36 86.00 89.15 0.4M
2022-12-06 84.30 87.60 84.30 86.25 0.3M
2022-12-05 86.56 87.50 84.26 85.00 0.5M
2022-12-02 88.58 89.98 85.81 86.30 0.3M
2022-12-01 87.00 90.00 86.68 87.00 0.4M
2022-11-30 87.00 87.29 83.60 85.16 0.4M
2022-11-29 87.36 89.99 85.18 86.58 0.7M
2022-11-28 85.01 87.92 83.88 85.32 0.5M
2022-11-25 86.08 87.44 84.21 86.02 0.5M
2022-11-24 88.07 89.52 86.00 86.00 0.4M
2022-11-23 88.95 89.48 85.01 87.73 0.8M
2022-11-22 92.43 93.31 88.00 88.50 1.0M
2022-11-21 92.63 94.09 91.54 93.61 0.7M
2022-11-18 89.30 95.00 89.20 93.44 1.4M
2022-11-17 86.50 91.55 82.55 89.97 1.8M
2022-11-16 87.55 89.15 86.22 87.96 0.7M
2022-11-15 77.21 89.00 76.33 87.50 2.3M
2022-11-14 78.42 79.60 76.50 76.72 0.4M
2022-11-11 77.72 80.40 77.57 78.41 0.8M
2022-11-10 76.50 78.33 74.70 76.20 0.7M
2022-11-09 77.52 79.70 76.51 77.50 0.5M
2022-11-08 79.02 79.54 77.20 78.00 0.5M
2022-11-07 82.62 84.00 78.65 78.82 1.3M
2022-11-04 85.00 85.01 81.26 82.57 1.2M
2022-11-03 80.60 85.38 79.20 85.01 1.2M
2022-11-02 82.40 84.90 79.57 80.42 0.8M
2022-11-01 78.54 82.40 77.51 82.40 0.9M
2022-10-31 79.00 81.86 77.30 78.40 0.9M
2022-10-28 78.00 82.54 77.89 78.88 0.8M
2022-10-27 82.32 83.40 80.32 80.90 0.5M
2022-10-26 81.58 82.65 80.18 81.60 0.6M
2022-10-25 82.60 83.28 78.96 80.15 0.8M
2022-10-24 84.09 85.13 81.72 82.80 1.1M
2022-10-21 80.02 84.26 80.02 83.48 0.8M
2022-10-20 80.01 84.95 79.30 81.70 1.6M
2022-10-19 82.08 82.40 80.50 81.19 0.5M
2022-10-18 80.20 82.44 80.01 81.49 0.5M
2022-10-17 80.00 81.80 77.58 81.50 0.6M
2022-10-14 79.45 80.96 77.31 79.43 1.0M
2022-10-13 76.60 80.44 76.60 79.45 1.3M
2022-10-12 67.99 77.95 66.45 76.62 1.5M
2022-10-11 67.43 69.01 65.50 67.01 0.4M
2022-10-10 69.80 69.80 65.01 67.01 0.4M
2022-09-30 71.11 74.97 69.29 69.55 0.6M
2022-09-29 71.45 72.60 70.71 72.32 0.3M
2022-09-28 72.55 72.67 69.36 71.45 0.4M
2022-09-27 70.50 72.84 69.80 72.05 0.4M
2022-09-26 67.01 73.00 67.01 70.50 0.8M
2022-09-23 68.75 70.20 67.20 67.92 0.4M
2022-09-22 68.60 71.74 68.24 69.88 0.4M
2022-09-21 67.99 69.89 67.19 68.88 0.4M
2022-09-20 69.50 70.19 67.50 69.30 0.5M
2022-09-19 71.57 73.06 68.08 68.75 0.7M
2022-09-16 71.52 76.37 69.36 72.12 1.4M
2022-09-15 71.17 73.14 68.58 70.83 0.9M
2022-09-14 65.99 73.47 65.20 71.70 1.4M
2022-09-13 63.80 66.93 63.52 66.72 0.7M
2022-09-09 62.66 64.60 62.00 63.78 0.4M
2022-09-08 65.02 65.55 62.90 63.00 0.4M
2022-09-07 63.73 67.30 63.32 64.99 0.8M
2022-09-06 63.00 64.09 62.31 63.73 0.5M
2022-09-05 64.47 64.47 62.19 62.97 0.4M
2022-09-02 65.00 65.87 64.11 64.40 0.6M
2022-09-01 65.18 65.64 63.88 64.16 0.4M
2022-08-31 67.66 68.40 64.83 65.18 0.7M
2022-08-30 67.65 70.46 67.50 68.17 0.4M
2022-08-29 68.51 70.89 66.03 68.60 0.5M
2022-08-26 70.03 70.43 68.50 69.32 0.4M
2022-08-25 68.33 71.50 68.33 70.02 0.7M
2022-08-24 74.11 74.57 68.80 69.66 1.9M
2022-08-23 76.55 78.32 75.66 76.57 0.6M
2022-08-22 78.25 79.53 76.32 77.32 0.8M
2022-08-19 83.65 83.68 78.26 79.22 1.0M
2022-08-18 78.10 85.28 77.10 83.10 2.2M
2022-08-17 77.00 79.49 76.10 78.14 0.8M
2022-08-16 78.94 79.72 76.66 77.00 0.9M
2022-08-15 78.49 79.47 77.98 78.94 0.6M
2022-08-12 81.20 83.79 78.63 79.25 1.2M
2022-08-11 79.19 81.86 79.19 81.45 1.7M
2022-08-10 78.90 80.47 77.53 77.53 1.3M
2022-08-09 79.56 79.98 77.70 79.90 0.9M
2022-08-08 81.80 82.60 78.07 80.29 1.9M
2022-08-05 73.74 82.49 73.50 82.18 3.0M
2022-08-04 72.73 75.46 72.73 73.70 1.1M
2022-08-03 74.96 77.77 72.60 73.35 2.1M
2022-08-02 72.47 76.10 70.31 75.30 2.0M
2022-08-01 73.49 75.00 72.23 73.88 1.0M
2022-07-29 72.23 74.55 70.05 72.97 1.2M
2022-07-28 70.43 72.97 70.35 72.17 1.2M
2022-07-27 69.35 70.77 69.35 70.07 0.6M
2022-07-26 69.80 70.90 67.99 70.90 0.7M
2022-07-25 72.02 72.38 69.70 70.13 0.7M
2022-07-22 73.55 74.61 71.23 72.31 0.9M
2022-07-21 71.50 76.66 71.00 73.55 2.1M
2022-07-20 67.68 72.50 67.67 71.00 1.5M
2022-07-19 68.31 69.29 67.02 67.64 0.7M
2022-07-18 70.03 70.69 67.80 68.71 0.7M
2022-07-15 69.30 71.65 69.00 69.91 0.7M
2022-07-14 66.60 70.70 66.01 70.15 0.8M
2022-07-13 66.02 66.96 64.68 66.35 0.6M
2022-07-12 69.00 69.00 64.80 65.29 1.0M
2022-07-11 69.60 70.66 67.30 68.20 0.9M
2022-07-08 71.60 73.96 69.85 69.95 0.9M
2022-07-07 70.10 72.29 68.80 72.00 0.9M
2022-07-06 69.18 72.58 68.60 70.11 0.8M
2022-07-05 71.00 71.30 68.81 69.88 0.6M
2022-07-04 73.00 73.00 69.38 70.73 0.9M
2022-07-01 73.83 74.66 72.03 72.66 0.7M
2022-06-30 70.99 75.00 69.66 73.92 1.4M
2022-06-29 74.00 75.50 71.02 71.29 1.4M
2022-06-28 73.35 75.39 71.75 73.90 1.5M
2022-06-27 77.20 77.67 73.50 73.61 1.6M
2022-06-24 75.00 78.88 74.35 77.66 1.8M
2022-06-23 66.83 77.77 66.68 76.48 2.8M
2022-06-22 68.25 68.25 65.81 66.00 1.1M
2022-06-21 63.80 69.49 63.19 68.26 1.4M
2022-06-20 64.65 65.53 63.53 63.67 0.7M
2022-06-17 64.08 64.98 63.52 64.50 0.6M
2022-06-16 62.28 65.50 62.00 64.29 0.8M
2022-06-15 62.26 64.15 61.98 62.69 0.7M
2022-06-14 63.51 63.70 60.50 62.25 1.0M
2022-06-13 63.68 65.80 63.10 63.77 0.8M
2022-06-10 62.43 65.15 62.37 64.40 0.8M
2022-06-09 66.22 66.40 63.00 63.39 1.3M
2022-06-08 69.45 69.45 64.70 66.60 2.1M
2022-06-07 68.15 69.48 66.99 69.00 1.8M
2022-06-06 66.21 72.00 66.00 68.50 2.9M
2022-06-02 62.71 67.00 62.36 65.77 2.1M
2022-06-01 60.00 68.19 59.90 63.30 3.4M
2022-05-31 55.00 60.50 54.41 59.90 2.1M
2022-05-30 54.56 55.20 53.13 55.08 0.7M
2022-05-27 54.92 55.83 53.60 53.89 0.5M
2022-05-26 55.55 55.55 54.40 54.88 0.8M
2022-05-25 54.51 55.55 53.88 55.55 0.8M
2022-05-24 58.42 59.14 54.00 54.51 1.3M
2022-05-23 59.09 59.79 57.52 58.44 1.4M
2022-05-20 59.53 59.99 57.93 59.10 1.1M
2022-05-19 58.90 59.78 58.12 59.24 1.0M
2022-05-18 61.13 63.55 59.63 59.70 1.2M
2022-05-17 59.31 61.68 58.25 61.68 1.5M
2022-05-16 62.36 63.60 58.88 59.37 1.7M
2022-05-13 61.98 63.60 61.00 62.16 1.3M
2022-05-12 60.03 62.40 59.80 61.20 1.1M
2022-05-11 60.00 62.60 59.30 60.03 2.0M
2022-05-10 58.02 61.80 57.17 59.96 1.7M
2022-05-09 56.00 60.00 55.94 58.60 1.3M
2022-05-06 58.20 59.50 56.13 56.50 1.9M
2022-05-05 60.00 62.00 58.00 60.21 2.1M
2022-04-29 55.60 59.99 55.55 57.57 2.3M
2022-04-28 55.50 57.67 52.10 56.00 2.6M
2022-04-27 52.12 57.69 49.85 56.02 3.6M
2022-04-26 54.50 55.90 52.65 53.00 2.1M
2022-04-25 59.00 59.00 52.78 52.98 3.3M
2022-04-21 66.40 67.50 61.19 61.51 5.6M
2022-04-20 61.00 71.80 60.00 66.20 10.1M