Fujian Apex Software Co Ltd (603383)

603383
🏛️ 中国 →
41.84
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
09:30 41.39 41.40 41.26 41.40 184.3K
09:35 41.39 41.42 41.26 41.26 127.8K
09:40 41.26 41.36 41.26 41.27 85.7K
09:45 41.25 41.48 41.18 41.30 157.2K
09:50 41.27 41.27 41.03 41.03 140.1K
09:55 41.02 41.16 40.96 41.10 167.6K
10:00 41.10 41.18 41.02 41.08 73.1K
10:05 41.07 41.20 41.01 41.19 39.6K
10:10 41.19 41.19 41.07 41.12 28.0K
10:15 41.10 41.12 41.01 41.03 38.9K
10:20 41.03 41.04 40.82 40.88 147.6K
10:25 40.88 40.92 40.81 40.83 170.4K
10:30 40.83 41.05 40.83 41.05 112.8K
10:35 41.05 41.08 40.96 41.08 67.7K
10:40 41.08 41.14 41.03 41.13 75.4K
10:45 41.15 41.28 41.13 41.25 49.8K
10:50 41.25 41.31 41.20 41.22 89.1K
10:55 41.27 41.28 41.20 41.25 18.7K
11:00 41.25 41.30 41.22 41.23 56.5K
11:05 41.24 41.24 41.08 41.09 129.3K
11:10 41.10 41.10 40.98 40.98 142.3K
11:15 41.01 41.02 40.88 40.88 138.3K
11:20 40.89 40.90 40.85 40.85 141.0K
11:25 40.85 40.86 40.80 40.80 137.8K
13:00 40.80 40.82 40.51 40.52 262.0K
13:05 40.52 40.53 40.45 40.49 190.3K
13:10 40.50 40.61 40.48 40.50 83.2K
13:15 40.51 40.61 40.45 40.61 126.9K
13:20 40.59 40.77 40.59 40.67 36.0K
13:25 40.65 40.69 40.62 40.68 32.0K
13:30 40.66 40.67 40.61 40.62 19.5K
13:35 40.66 40.66 40.61 40.62 27.3K
13:40 40.62 40.63 40.53 40.63 44.1K
13:45 40.63 40.74 40.60 40.69 45.6K
13:50 40.70 40.77 40.56 40.59 67.1K
13:55 40.59 40.62 40.51 40.53 43.3K
14:00 40.50 40.60 40.41 40.56 142.9K
14:05 40.59 40.60 40.51 40.55 18.8K
14:10 40.54 40.60 40.47 40.47 55.1K
14:15 40.48 40.55 40.46 40.50 52.4K
14:20 40.50 40.76 40.49 40.55 74.8K
14:25 40.55 40.60 40.51 40.56 28.2K
14:30 40.58 40.65 40.54 40.55 63.3K
14:35 40.58 40.64 40.55 40.59 93.7K
14:40 40.59 40.85 40.59 40.84 90.3K
14:45 40.83 40.86 40.73 40.74 42.9K
14:50 40.75 40.75 40.59 40.59 75.0K
14:55 40.59 40.63 40.59 40.60 54.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 40.85 42.40 40.01 41.84 6.6M
2025-09-26 41.39 41.48 40.41 40.59 4.3M
2025-09-25 41.01 41.95 40.91 41.58 4.0M
2025-09-24 40.30 41.28 40.20 41.20 4.5M
2025-09-23 41.79 41.79 39.80 40.50 5.2M
2025-09-22 41.60 42.11 41.54 41.92 2.4M
2025-09-19 42.60 42.72 41.28 41.52 4.3M
2025-09-18 43.20 43.35 42.02 42.30 5.8M
2025-09-17 42.45 43.50 42.34 43.30 5.7M
2025-09-16 42.51 42.75 41.89 42.55 4.1M
2025-09-15 42.54 42.97 42.32 42.38 3.5M
2025-09-12 43.68 43.87 42.85 42.87 5.4M
2025-09-11 42.55 43.71 41.82 43.71 5.4M
2025-09-10 42.60 43.08 42.32 42.54 3.2M
2025-09-09 42.81 43.28 42.45 42.70 4.4M
2025-09-08 42.20 43.05 42.00 42.87 5.5M
2025-09-05 42.46 42.56 41.65 42.50 4.9M
2025-09-04 42.35 43.10 41.50 42.13 6.9M
2025-09-03 43.45 44.05 42.06 42.16 6.4M
2025-09-02 45.30 45.37 43.07 43.42 8.1M
2025-09-01 46.26 46.68 45.15 45.48 6.8M
2025-08-29 46.13 46.90 45.65 46.21 8.5M
2025-08-28 45.54 46.15 44.50 46.14 9.6M
2025-08-27 46.50 47.77 45.60 45.63 11.5M
2025-08-26 46.60 46.87 46.00 46.18 9.2M
2025-08-25 48.99 49.27 46.46 47.08 17.0M
2025-08-22 45.51 49.21 45.51 48.30 15.3M
2025-08-21 46.58 47.15 45.50 45.88 9.0M
2025-08-20 46.15 46.34 44.80 46.16 9.7M
2025-08-19 45.50 47.16 45.19 46.20 16.2M
2025-08-18 43.44 47.37 43.18 45.86 23.9M
2025-08-15 40.79 43.56 40.50 43.06 18.3M
2025-08-14 41.72 42.48 40.90 40.90 9.0M
2025-08-13 41.50 42.14 40.75 41.72 8.6M
2025-08-12 41.30 41.78 40.81 41.32 4.9M
2025-08-11 40.27 41.18 40.25 41.06 4.9M
2025-08-08 41.00 41.20 40.13 40.25 6.2M
2025-08-07 41.79 41.87 40.91 41.26 5.8M
2025-08-06 41.40 41.88 41.05 41.77 4.3M
2025-08-05 41.41 41.68 41.05 41.59 4.8M
2025-08-04 41.07 41.47 40.89 41.44 3.8M
2025-08-01 42.01 42.15 41.08 41.38 6.1M
2025-07-31 42.28 43.55 41.50 41.76 9.9M
2025-07-30 43.91 43.98 41.64 42.34 11.4M
2025-07-29 43.00 44.68 42.16 44.07 12.2M
2025-07-28 42.81 43.50 41.91 43.30 9.0M
2025-07-25 42.01 43.28 41.81 42.81 11.3M
2025-07-24 42.00 42.42 41.60 41.96 7.3M
2025-07-23 41.78 42.67 41.28 41.83 8.8M
2025-07-22 41.13 41.74 40.67 41.72 6.6M
2025-07-21 41.71 41.94 41.06 41.27 6.1M
2025-07-18 41.87 42.44 41.53 42.00 6.0M
2025-07-17 41.85 42.21 41.60 41.86 4.6M
2025-07-16 42.50 42.65 41.68 41.99 6.2M
2025-07-15 41.76 42.92 40.90 42.69 10.1M
2025-07-14 42.59 42.66 41.17 41.60 7.9M
2025-07-11 42.30 43.85 41.85 42.61 16.4M
2025-07-10 41.40 42.97 40.87 42.31 13.2M
2025-07-09 42.25 42.25 41.17 41.45 8.7M
2025-07-08 41.70 42.44 41.32 42.02 8.3M
2025-07-07 40.61 42.09 40.41 41.80 10.0M
2025-07-04 40.65 42.07 39.67 41.08 13.4M
2025-07-03 40.51 41.20 40.35 40.66 5.7M
2025-07-02 40.86 41.01 40.19 40.51 7.3M
2025-07-01 42.64 42.68 40.39 40.87 10.1M
2025-06-30 43.53 43.69 42.21 42.40 9.7M
2025-06-27 43.00 44.74 42.20 42.99 13.5M
2025-06-26 42.25 44.70 41.88 42.98 20.1M
2025-06-25 38.25 42.19 38.25 42.19 15.8M
2025-06-24 37.48 38.56 37.48 38.35 4.1M
2025-06-23 36.50 37.86 36.50 37.48 2.9M
2025-06-20 37.19 37.29 36.60 36.80 2.9M
2025-06-19 39.23 39.45 36.96 37.16 6.5M
2025-06-18 39.33 39.90 38.92 39.22 2.3M
2025-06-17 39.51 40.08 39.12 39.57 2.6M
2025-06-16 38.75 39.80 38.53 39.50 3.4M
2025-06-13 39.37 39.59 38.71 38.78 2.9M
2025-06-12 39.17 39.46 38.93 39.28 2.5M
2025-06-11 39.24 40.18 39.03 39.54 2.7M
2025-06-10 40.16 40.16 38.88 39.24 3.4M
2025-06-09 39.03 40.84 38.82 40.10 5.7M
2025-06-06 39.83 39.83 38.82 39.03 3.0M
2025-06-05 38.43 39.85 38.36 39.83 4.6M
2025-06-04 38.28 38.74 38.16 38.42 2.4M
2025-06-03 38.33 39.16 38.11 38.28 2.5M
2025-05-30 38.86 39.68 38.37 38.60 2.2M
2025-05-29 38.03 39.34 38.03 39.10 3.5M
2025-05-28 38.09 38.85 37.93 38.40 2.2M
2025-05-27 38.79 39.15 38.22 38.47 2.5M
2025-05-26 39.28 39.58 38.86 39.04 1.8M
2025-05-23 39.88 40.52 39.24 39.28 2.0M
2025-05-22 40.56 40.69 40.00 40.00 2.0M
2025-05-21 40.46 41.15 40.05 40.69 2.5M
2025-05-20 40.09 40.57 39.83 40.25 1.7M
2025-05-19 40.25 40.38 39.63 40.09 1.8M
2025-05-16 41.17 41.17 40.25 40.25 2.6M
2025-05-15 41.56 41.78 40.58 41.22 3.4M
2025-05-14 40.81 42.60 40.23 41.96 6.4M
2025-05-13 41.58 41.83 40.78 40.88 3.7M
2025-05-12 41.20 42.00 40.93 41.52 5.7M
2025-05-09 41.12 42.56 40.75 40.94 5.9M
2025-05-08 41.32 42.45 41.23 41.26 4.8M
2025-05-07 43.71 43.96 41.11 41.53 6.6M
2025-05-06 42.06 42.88 41.76 42.43 7.0M
2025-04-30 39.78 42.50 39.62 42.05 10.4M
2025-04-29 40.00 40.21 39.50 39.74 2.5M
2025-04-28 40.32 41.44 39.42 39.85 4.7M
2025-04-25 40.19 41.11 40.13 40.32 4.6M
2025-04-24 40.11 40.37 39.16 40.20 4.0M
2025-04-23 40.56 42.02 39.88 40.40 5.9M
2025-04-22 40.30 40.77 40.02 40.43 4.9M
2025-04-21 39.30 40.80 38.90 40.32 8.5M
2025-04-18 38.00 39.79 37.81 39.39 7.2M
2025-04-17 38.88 39.10 38.00 38.11 4.2M
2025-04-16 39.00 39.60 38.53 39.08 3.6M
2025-04-15 39.89 40.10 39.10 39.32 5.9M
2025-04-14 38.98 40.43 38.50 40.35 11.2M
2025-04-11 37.16 39.38 37.00 38.72 9.7M
2025-04-10 38.66 39.40 37.01 37.12 9.6M
2025-04-09 36.51 38.50 35.51 38.00 9.9M
2025-04-08 36.42 37.63 35.38 36.99 10.5M
2025-04-07 37.73 38.50 36.27 36.27 10.1M
2025-04-03 40.00 40.98 39.78 40.30 9.2M
2025-04-02 37.56 40.88 37.53 40.69 16.7M
2025-04-01 38.37 39.19 37.67 37.76 5.2M
2025-03-31 37.36 38.35 36.72 38.24 6.0M
2025-03-28 37.85 38.68 37.66 37.73 4.3M
2025-03-27 36.90 38.73 36.81 37.96 8.2M
2025-03-26 36.97 38.00 36.43 37.12 6.4M
2025-03-25 36.85 36.94 36.03 36.43 4.1M
2025-03-24 36.97 37.18 35.97 36.85 4.1M
2025-03-21 37.99 38.20 36.71 36.88 5.3M
2025-03-20 38.60 38.70 38.00 38.10 3.4M
2025-03-19 38.83 39.14 38.42 38.65 3.8M
2025-03-18 39.21 39.36 38.42 38.91 4.7M
2025-03-17 38.88 39.47 38.53 39.00 7.1M
2025-03-14 37.85 39.77 37.56 39.16 8.0M
2025-03-13 39.10 39.15 37.44 37.70 5.3M
2025-03-12 39.12 39.93 38.76 39.16 4.6M
2025-03-11 38.36 38.79 38.30 38.65 2.8M
2025-03-10 39.32 39.59 38.45 38.89 3.9M
2025-03-07 39.79 40.05 38.95 39.31 5.2M
2025-03-06 39.31 40.18 39.05 40.01 7.8M
2025-03-05 39.20 39.72 38.51 38.77 4.5M
2025-03-04 37.34 39.30 37.34 39.17 6.0M
2025-03-03 37.50 39.38 36.90 38.00 8.7M
2025-02-28 39.26 39.47 37.00 37.24 7.0M
2025-02-27 41.08 41.50 38.75 39.49 9.1M
2025-02-26 40.55 41.27 39.98 41.18 8.1M
2025-02-25 40.55 41.28 40.00 40.47 6.4M
2025-02-24 42.50 43.11 40.90 41.57 11.3M
2025-02-21 41.65 43.37 41.21 43.00 10.8M
2025-02-20 42.10 42.79 41.01 41.70 8.0M
2025-02-19 41.10 42.49 40.65 42.35 7.2M
2025-02-18 42.10 42.85 40.58 40.78 10.3M
2025-02-17 43.50 46.00 42.30 42.98 18.3M
2025-02-14 41.69 42.47 41.10 42.10 8.6M
2025-02-13 41.30 42.58 40.68 41.56 11.8M
2025-02-12 40.80 42.20 40.51 41.71 9.0M
2025-02-11 41.10 41.55 40.13 41.10 8.3M
2025-02-10 41.00 41.47 40.25 41.27 12.9M
2025-02-07 37.52 41.47 37.50 41.00 18.1M
2025-02-06 36.32 38.24 35.80 37.70 9.1M
2025-02-05 35.77 36.88 35.46 36.32 6.6M
2025-01-27 36.10 36.33 35.01 35.07 3.7M
2025-01-24 35.39 36.48 35.31 35.83 5.9M
2025-01-23 36.25 37.00 35.58 35.59 5.4M
2025-01-22 35.75 35.99 35.28 35.60 3.0M
2025-01-21 36.11 36.19 35.07 35.77 3.7M
2025-01-20 35.90 36.19 35.41 35.70 3.8M
2025-01-17 35.50 36.39 35.30 35.40 4.5M
2025-01-16 36.32 37.10 35.50 35.79 3.6M
2025-01-15 36.60 36.78 36.09 36.15 3.5M
2025-01-14 34.73 36.92 34.45 36.78 6.5M
2025-01-13 33.02 35.24 32.66 34.73 5.5M
2025-01-10 33.91 34.58 33.13 33.13 3.0M
2025-01-09 33.78 34.14 33.41 33.93 2.8M
2025-01-08 34.16 34.50 32.71 33.87 5.2M
2025-01-07 33.80 34.45 33.66 34.36 3.3M
2025-01-06 34.11 34.34 33.45 33.73 3.9M
2025-01-03 35.55 35.70 34.11 34.27 4.2M
2025-01-02 37.49 37.49 34.88 35.31 5.8M