Geovis Technology Co Ltd (688568)

688568
🏛️ 中国 →
42.41
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 43.40 43.44 43.11 43.20 792.5K
09:35 43.25 43.51 43.00 43.29 758.9K
09:40 43.34 43.49 43.12 43.22 330.2K
09:45 43.19 43.22 42.96 42.99 734.4K
09:50 42.99 42.99 42.67 42.67 517.8K
09:55 42.66 42.86 42.56 42.83 463.4K
10:00 42.80 42.89 42.69 42.73 265.2K
10:05 42.68 42.79 42.62 42.79 285.9K
10:10 42.80 42.81 42.60 42.69 201.0K
10:15 42.68 42.77 42.59 42.60 263.0K
10:20 42.59 42.79 42.52 42.79 351.7K
10:25 42.77 42.81 42.64 42.68 98.6K
10:30 42.69 42.99 42.66 42.99 503.3K
10:35 42.99 43.00 42.75 42.75 393.8K
10:40 42.82 42.90 42.70 42.78 186.4K
10:45 42.81 42.95 42.77 42.86 245.3K
10:50 42.86 42.95 42.82 42.91 110.1K
10:55 42.92 42.99 42.83 42.96 92.6K
11:00 42.99 43.34 42.94 43.30 229.5K
11:05 43.30 43.31 43.00 43.09 304.2K
11:10 43.15 43.16 42.95 43.02 113.2K
11:15 43.03 43.07 42.80 42.83 74.2K
11:20 42.90 42.93 42.82 42.87 76.6K
11:25 42.82 42.93 42.79 42.83 69.3K
13:00 42.80 42.90 42.63 42.63 190.6K
13:05 42.65 42.66 42.49 42.49 384.5K
13:10 42.49 42.68 42.46 42.68 240.6K
13:15 42.62 43.04 42.58 42.76 665.4K
13:20 42.75 42.85 42.75 42.76 122.0K
13:25 42.78 42.78 42.60 42.68 129.9K
13:30 42.66 42.68 42.54 42.58 165.0K
13:35 42.58 42.60 42.50 42.60 238.8K
13:40 42.59 42.62 42.52 42.56 96.0K
13:45 42.55 42.75 42.52 42.75 111.0K
13:50 42.71 42.77 42.54 42.54 131.9K
13:55 42.56 42.62 42.45 42.46 217.0K
14:00 42.46 42.53 42.39 42.51 260.1K
14:05 42.56 42.59 42.48 42.55 165.5K
14:10 42.56 42.59 42.40 42.42 176.7K
14:15 42.41 42.50 42.40 42.44 123.2K
14:20 42.41 42.50 42.33 42.34 221.7K
14:25 42.35 42.39 42.24 42.38 213.7K
14:30 42.30 42.38 42.11 42.11 371.8K
14:35 42.12 42.35 42.12 42.20 634.4K
14:40 42.29 42.39 42.21 42.39 296.8K
14:45 42.39 42.50 42.32 42.35 262.7K
14:50 42.36 42.36 42.23 42.23 404.4K
14:55 42.23 42.30 42.21 42.30 89.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 42.21 42.76 41.70 42.41 8.8M
2025-09-26 43.38 43.56 42.10 42.29 13.5M
2025-09-25 43.08 44.36 42.75 43.56 15.3M
2025-09-24 41.23 43.10 41.11 43.02 14.6M
2025-09-23 42.62 42.85 40.64 41.54 13.7M
2025-09-22 41.21 42.87 40.91 42.65 11.9M
2025-09-19 41.00 42.18 40.87 41.32 11.4M
2025-09-18 42.89 44.18 40.82 41.23 20.8M
2025-09-17 42.26 43.38 42.11 42.89 9.5M
2025-09-16 42.01 42.90 41.73 42.53 9.4M
2025-09-15 42.59 43.10 42.00 42.00 11.3M
2025-09-12 42.90 43.70 42.55 42.64 13.4M
2025-09-11 41.39 43.18 40.79 42.70 13.4M
2025-09-10 41.54 42.65 41.31 41.32 9.5M
2025-09-09 43.25 43.50 41.52 41.56 14.7M
2025-09-08 42.11 44.10 41.76 43.62 19.1M
2025-09-05 40.95 41.36 39.76 41.20 13.5M
2025-09-04 42.59 42.84 39.21 40.00 20.0M
2025-09-03 43.79 44.05 42.42 42.54 15.3M
2025-09-02 46.05 46.40 43.36 43.70 22.7M
2025-09-01 46.55 48.44 46.01 46.11 18.7M
2025-08-29 47.00 48.66 46.00 46.98 25.5M
2025-08-28 45.60 47.90 45.45 47.89 29.0M
2025-08-27 46.14 47.16 44.90 44.90 23.8M
2025-08-26 46.26 47.80 45.44 45.50 24.3M
2025-08-25 41.87 48.16 41.04 46.26 35.3M
2025-08-22 39.27 41.50 39.21 41.19 24.1M
2025-08-21 39.88 40.17 39.08 39.33 10.8M
2025-08-20 39.20 39.89 38.61 39.88 13.0M
2025-08-19 39.51 39.85 39.02 39.41 12.2M
2025-08-18 39.35 39.85 39.08 39.48 15.5M
2025-08-15 38.12 39.11 38.12 38.86 10.0M
2025-08-14 39.08 39.30 38.10 38.20 13.4M
2025-08-13 39.16 39.56 38.88 39.28 11.6M
2025-08-12 39.30 39.69 38.53 39.11 11.3M
2025-08-11 39.93 40.16 39.34 39.40 14.2M
2025-08-08 40.07 40.65 39.27 39.33 14.0M
2025-08-07 40.53 40.71 39.51 39.86 12.7M
2025-08-06 40.90 41.15 40.13 40.40 17.7M
2025-08-05 39.69 41.18 39.15 40.89 27.1M
2025-08-04 36.35 39.15 36.25 39.12 21.0M
2025-08-01 36.50 36.87 35.97 36.64 9.9M
2025-07-31 37.09 38.15 36.35 36.50 11.7M
2025-07-30 37.88 38.15 36.70 37.17 11.2M
2025-07-29 36.77 37.92 36.46 37.65 12.3M
2025-07-28 37.23 37.25 36.71 36.87 8.3M
2025-07-25 36.58 37.16 36.30 37.10 9.6M
2025-07-24 35.79 36.60 35.75 36.59 12.2M
2025-07-23 35.50 36.16 35.38 35.88 12.1M
2025-07-22 35.93 36.26 35.35 35.50 10.8M
2025-07-21 36.20 36.24 35.70 35.90 8.1M
2025-07-18 36.28 36.40 35.90 36.10 9.0M
2025-07-17 35.98 36.60 35.56 36.26 10.5M
2025-07-16 36.28 36.36 35.75 35.81 7.1M
2025-07-15 35.78 36.32 35.45 36.10 7.7M
2025-07-14 36.25 36.50 35.74 35.83 5.6M
2025-07-11 35.19 36.45 35.10 36.14 11.9M
2025-07-10 35.88 36.01 35.14 35.19 10.0M
2025-07-09 37.18 37.49 35.95 36.11 11.5M
2025-07-08 35.40 36.80 35.28 36.35 11.1M
2025-07-07 35.06 35.49 34.94 35.38 4.8M
2025-07-04 35.40 35.48 34.75 35.09 7.5M
2025-07-03 35.39 36.17 35.38 35.50 6.8M
2025-07-02 36.40 36.40 35.33 35.48 10.0M
2025-07-01 36.00 36.23 35.30 36.05 10.6M
2025-06-30 35.58 36.20 35.50 36.01 12.1M
2025-06-27 35.35 35.80 35.03 35.37 7.2M
2025-06-26 35.38 36.03 35.22 35.31 9.8M
2025-06-25 34.82 35.50 34.59 35.40 10.3M
2025-06-24 34.18 35.40 34.18 34.82 9.7M
2025-06-23 33.70 34.28 33.60 34.18 5.5M
2025-06-20 34.35 34.48 33.80 33.93 7.6M
2025-06-19 34.63 35.61 34.40 34.54 15.4M
2025-06-18 33.38 33.68 32.94 33.55 5.9M
2025-06-17 33.71 33.87 33.00 33.42 5.8M
2025-06-16 33.37 33.97 32.90 33.74 10.5M
2025-06-13 32.40 33.38 32.10 33.38 18.9M
2025-06-12 32.60 32.85 32.08 32.56 10.5M
2025-06-11 33.09 33.28 32.44 32.53 9.1M
2025-06-10 35.15 35.28 32.80 33.07 14.0M
2025-06-09 33.90 34.78 33.85 34.59 9.0M
2025-06-06 33.90 34.35 33.63 33.82 7.6M
2025-06-05 33.51 34.05 33.31 33.89 9.3M
2025-06-04 33.48 34.20 33.39 33.48 8.2M
2025-06-03 32.60 34.42 32.60 33.83 12.1M
2025-05-30 32.00 32.99 30.61 32.98 28.3M
2025-05-29 34.97 36.11 34.97 35.58 8.6M
2025-05-28 36.20 36.35 34.90 35.17 9.4M
2025-05-27 36.73 37.00 35.83 36.07 8.3M
2025-05-26 38.50 38.50 36.67 37.13 12.3M
2025-05-23 36.44 37.62 36.00 36.75 6.8M
2025-05-22 37.01 37.65 36.50 36.64 6.6M
2025-05-21 36.90 37.68 36.80 37.23 7.5M
2025-05-20 37.30 37.53 37.04 37.13 5.8M
2025-05-19 36.61 37.56 36.61 37.36 7.5M
2025-05-16 37.22 37.49 36.82 36.87 6.1M
2025-05-15 37.76 38.11 36.97 37.27 9.7M
2025-05-14 37.92 38.29 37.52 37.66 8.8M
2025-05-13 59.03 59.08 55.88 56.11 10.1M
2025-05-12 57.40 59.68 56.69 58.58 11.9M
2025-05-09 57.00 58.20 55.66 57.53 10.1M
2025-05-08 56.70 57.27 56.00 56.80 7.9M
2025-05-07 55.48 58.57 55.48 56.86 14.6M
2025-05-06 53.61 54.29 53.06 54.16 7.3M
2025-04-30 50.81 53.72 50.77 53.07 12.6M
2025-04-29 49.50 50.07 49.15 49.92 3.4M
2025-04-28 48.95 50.24 48.95 49.58 4.8M
2025-04-25 49.73 50.07 48.60 48.86 6.3M
2025-04-24 51.50 51.50 49.49 49.68 6.5M
2025-04-23 51.93 52.18 50.91 51.53 4.5M
2025-04-22 51.16 51.60 50.62 51.04 4.4M
2025-04-21 50.00 51.16 49.60 51.10 4.2M
2025-04-18 50.00 50.15 49.28 49.74 2.5M
2025-04-17 49.32 51.13 49.00 49.90 4.7M
2025-04-16 50.50 50.83 48.71 49.63 5.4M
2025-04-15 50.88 51.40 49.90 50.69 4.4M
2025-04-14 51.50 51.88 50.23 50.38 6.7M
2025-04-11 49.51 51.96 49.39 51.42 8.7M
2025-04-10 50.88 51.57 49.73 49.80 8.6M
2025-04-09 47.88 50.96 46.50 49.64 9.6M
2025-04-08 47.04 49.39 47.04 48.29 9.4M
2025-04-07 50.01 51.49 45.00 46.75 13.2M
2025-04-03 53.78 54.77 53.20 53.52 4.2M
2025-04-02 54.35 54.77 53.81 54.11 3.3M
2025-04-01 54.65 55.45 54.19 54.40 4.9M
2025-03-31 53.60 54.85 53.01 54.40 5.0M
2025-03-28 54.35 54.87 53.83 53.91 3.2M
2025-03-27 53.51 55.37 52.95 54.31 4.9M
2025-03-26 55.15 55.53 53.70 53.77 6.4M
2025-03-25 55.96 56.84 54.88 55.16 5.9M
2025-03-24 57.83 58.30 54.70 56.00 9.0M
2025-03-21 58.14 59.25 57.40 57.95 6.7M
2025-03-20 57.76 60.29 57.21 58.39 7.9M
2025-03-19 59.50 59.76 57.30 57.57 7.8M
2025-03-18 60.75 61.34 59.60 59.76 7.9M
2025-03-17 62.60 63.54 60.56 61.00 9.8M
2025-03-14 59.32 62.66 59.32 61.22 14.4M
2025-03-13 59.30 59.60 58.15 58.88 6.6M
2025-03-12 63.18 63.68 59.32 59.52 11.6M
2025-03-11 57.00 61.19 56.89 61.12 13.7M
2025-03-10 57.05 58.25 56.74 57.74 5.9M
2025-03-07 58.30 59.49 56.66 57.74 10.8M
2025-03-06 59.58 60.38 58.58 59.10 9.6M
2025-03-05 58.21 60.04 57.52 59.02 9.0M
2025-03-04 55.60 59.00 55.60 58.15 8.7M
2025-03-03 54.90 57.19 53.21 56.20 10.9M
2025-02-28 58.70 58.94 54.51 54.70 17.9M
2025-02-27 62.80 63.38 59.70 61.20 11.2M
2025-02-26 62.94 64.10 61.75 63.03 9.4M
2025-02-25 60.18 63.56 60.00 62.55 10.2M
2025-02-24 60.61 64.20 60.61 62.02 14.0M
2025-02-21 59.96 61.50 59.47 61.20 9.5M
2025-02-20 60.00 60.36 58.68 59.88 8.7M
2025-02-19 58.30 60.68 58.11 60.47 8.5M
2025-02-18 59.99 61.80 57.90 58.30 10.3M
2025-02-17 61.89 62.01 59.61 60.31 12.6M
2025-02-14 59.01 62.00 58.80 61.18 12.8M
2025-02-13 62.23 64.55 59.35 59.49 17.7M
2025-02-12 60.93 62.50 59.75 61.03 10.8M
2025-02-11 61.21 62.55 59.10 61.31 14.0M
2025-02-10 58.00 61.60 57.20 61.05 18.0M
2025-02-07 56.66 59.56 55.25 56.94 19.6M
2025-02-06 52.88 57.62 52.50 56.75 18.1M
2025-02-05 49.71 54.57 49.68 53.08 18.3M
2025-01-27 49.92 50.30 48.90 49.05 6.7M
2025-01-24 48.67 50.49 48.50 49.62 8.0M
2025-01-23 49.83 50.70 48.61 48.80 8.6M
2025-01-22 50.18 50.69 48.39 49.23 8.8M
2025-01-21 49.98 50.80 49.02 50.35 10.3M
2025-01-20 49.06 49.92 48.49 49.63 12.5M
2025-01-17 46.91 49.35 46.74 48.22 8.5M
2025-01-16 47.70 48.36 46.81 47.10 8.9M
2025-01-15 49.70 49.99 47.33 47.48 10.7M
2025-01-14 47.50 49.98 47.25 49.59 10.3M
2025-01-13 46.04 48.44 45.53 47.45 7.1M
2025-01-10 47.61 48.77 46.33 46.43 7.3M
2025-01-09 46.77 48.39 46.62 47.85 8.9M
2025-01-08 46.19 47.87 45.07 47.10 9.6M
2025-01-07 45.50 46.70 45.50 46.36 5.6M
2025-01-06 46.08 47.09 45.15 45.49 8.2M
2025-01-03 48.40 48.45 45.68 46.08 12.7M
2025-01-02 51.20 51.58 47.37 48.00 11.3M