GF Securities Co Ltd (000776)

000776
🏛️ 中国 →
22.95
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 15.46 15.66 15.39 15.49 30.6M
2022-12-29 15.39 15.48 15.24 15.39 34.3M
2022-12-28 15.52 15.65 15.36 15.48 34.4M
2022-12-27 15.29 15.75 15.20 15.60 52.9M
2022-12-26 15.30 15.33 14.93 15.20 37.1M
2022-12-23 15.20 15.46 15.15 15.29 27.3M
2022-12-22 15.55 15.60 15.17 15.33 38.2M
2022-12-21 15.45 15.53 15.30 15.42 22.3M
2022-12-20 15.42 15.54 15.27 15.39 25.7M
2022-12-19 15.83 16.02 15.33 15.42 54.7M
2022-12-16 15.65 15.93 15.61 15.82 38.3M
2022-12-15 15.84 15.93 15.67 15.76 35.9M
2022-12-14 15.86 16.05 15.76 15.94 49.4M
2022-12-13 15.92 15.96 15.73 15.80 43.8M
2022-12-12 16.27 16.28 15.81 15.89 63.9M
2022-12-09 16.44 16.52 16.09 16.36 64.9M
2022-12-08 16.40 16.47 16.18 16.46 46.3M
2022-12-07 16.72 16.85 16.30 16.40 76.3M
2022-12-06 16.72 17.00 16.64 16.80 65.3M
2022-12-05 16.27 17.03 16.27 16.90 116.8M
2022-12-02 16.31 16.40 15.92 16.02 59.6M
2022-12-01 16.50 16.78 16.28 16.29 119.4M
2022-11-30 16.00 16.37 15.91 16.01 68.0M
2022-11-29 15.39 16.35 15.34 16.03 126.1M
2022-11-28 15.11 15.36 14.92 15.31 72.0M
2022-11-25 15.31 15.78 15.28 15.58 57.0M
2022-11-24 15.54 15.64 15.30 15.35 32.0M
2022-11-23 15.34 15.63 15.17 15.38 58.1M
2022-11-22 15.15 15.62 15.14 15.39 67.9M
2022-11-21 15.36 15.38 15.00 15.16 73.9M
2022-11-18 15.73 15.87 15.50 15.59 57.2M
2022-11-17 15.61 15.87 15.43 15.83 60.9M
2022-11-16 15.91 16.03 15.57 15.63 74.2M
2022-11-15 15.15 16.48 15.11 16.05 160.4M
2022-11-14 15.29 15.78 15.17 15.25 102.2M
2022-11-11 15.01 15.57 14.85 15.17 131.3M
2022-11-10 14.40 14.71 14.39 14.62 36.3M
2022-11-09 14.67 14.78 14.47 14.51 41.0M
2022-11-08 14.75 14.90 14.57 14.68 32.7M
2022-11-07 14.52 14.93 14.48 14.77 60.2M
2022-11-04 14.05 14.80 14.02 14.67 97.6M
2022-11-03 14.15 14.20 13.91 14.04 48.4M
2022-11-02 14.08 14.46 14.05 14.28 51.6M
2022-11-01 13.64 14.17 13.63 14.17 60.8M
2022-10-31 13.81 13.87 13.13 13.63 67.6M
2022-10-28 14.20 14.28 13.82 13.83 48.8M
2022-10-27 14.09 14.53 13.96 14.26 58.4M
2022-10-26 14.01 14.21 13.92 14.03 49.7M
2022-10-25 14.30 14.40 13.79 13.98 69.0M
2022-10-24 14.89 15.13 14.32 14.38 58.1M
2022-10-21 15.15 15.20 14.74 14.82 49.7M
2022-10-20 14.65 15.04 14.59 14.80 41.1M
2022-10-19 14.93 15.02 14.70 14.73 37.9M
2022-10-18 15.12 15.22 14.95 14.99 36.7M
2022-10-17 15.00 15.12 14.87 15.05 31.1M
2022-10-14 14.92 15.13 14.87 15.03 47.0M
2022-10-13 14.90 15.00 14.70 14.79 35.0M
2022-10-12 14.42 15.03 14.34 14.99 59.6M
2022-10-11 14.19 14.55 14.13 14.41 35.9M
2022-10-10 14.31 14.42 14.01 14.18 27.2M
2022-09-30 14.29 14.45 14.23 14.27 29.3M
2022-09-29 14.62 14.66 14.16 14.26 39.6M
2022-09-28 14.75 14.82 14.44 14.47 37.3M
2022-09-27 14.79 14.89 14.59 14.87 39.6M
2022-09-26 15.04 15.18 14.64 14.74 51.9M
2022-09-23 15.14 15.49 15.09 15.18 49.2M
2022-09-22 15.03 15.25 15.03 15.14 36.7M
2022-09-21 15.30 15.38 14.92 15.25 61.9M
2022-09-20 15.45 15.50 15.23 15.42 38.5M
2022-09-19 15.73 15.85 15.20 15.35 76.4M
2022-09-16 17.12 17.12 15.66 15.90 141.8M
2022-09-15 17.04 17.53 16.94 17.18 87.8M
2022-09-14 17.00 17.23 16.81 16.95 51.1M
2022-09-13 17.20 17.55 17.01 17.28 62.7M
2022-09-09 16.90 17.64 16.82 17.23 107.9M
2022-09-08 16.70 17.21 16.68 16.90 83.5M
2022-09-07 16.65 16.77 16.47 16.67 43.0M
2022-09-06 16.20 16.79 16.14 16.76 95.3M
2022-09-05 16.04 16.17 15.83 16.13 32.1M
2022-09-02 16.19 16.37 15.94 16.10 35.7M
2022-09-01 16.43 16.50 16.17 16.24 38.9M
2022-08-31 16.15 16.63 16.11 16.44 99.1M
2022-08-30 16.13 16.32 16.00 16.18 34.0M
2022-08-29 16.00 16.13 15.80 16.12 31.9M
2022-08-26 16.41 16.45 16.15 16.20 37.5M
2022-08-25 16.10 16.49 16.01 16.38 56.9M
2022-08-24 16.34 16.74 16.05 16.08 74.5M
2022-08-23 16.31 16.63 16.23 16.34 40.9M
2022-08-22 16.24 16.42 16.16 16.31 31.6M
2022-08-19 16.42 16.61 16.30 16.34 36.1M
2022-08-18 16.51 16.64 16.36 16.48 38.2M
2022-08-17 16.34 16.74 16.27 16.57 60.4M
2022-08-16 16.47 16.58 16.23 16.39 47.4M
2022-08-15 16.15 16.66 16.13 16.40 64.8M
2022-08-12 16.16 16.44 16.07 16.29 65.4M
2022-08-11 15.56 16.45 15.49 16.34 126.4M
2022-08-10 15.53 15.75 15.41 15.45 38.1M
2022-08-09 15.49 15.58 15.43 15.56 37.9M
2022-08-08 15.44 15.69 15.41 15.67 32.1M
2022-08-05 15.19 15.68 15.10 15.63 63.8M
2022-08-04 15.20 15.27 15.03 15.16 40.6M
2022-08-03 15.27 15.55 15.09 15.11 51.3M
2022-08-02 15.60 15.60 15.10 15.27 58.4M
2022-08-01 15.87 15.87 15.58 15.72 44.6M
2022-07-29 16.20 16.32 15.85 15.92 45.2M
2022-07-28 16.27 16.53 16.17 16.20 52.6M
2022-07-27 16.09 16.27 15.97 16.17 29.5M
2022-07-26 16.13 16.29 16.08 16.15 30.3M
2022-07-25 16.38 16.45 16.02 16.10 44.2M
2022-07-22 16.49 16.69 16.10 16.38 54.3M
2022-07-21 16.80 16.82 16.47 16.49 45.1M
2022-07-20 16.90 17.01 16.78 16.87 34.1M
2022-07-19 16.69 16.95 16.54 16.87 36.4M
2022-07-18 16.48 16.87 16.43 16.65 43.9M
2022-07-15 16.84 17.06 16.46 16.46 56.6M
2022-07-14 16.97 17.14 16.75 16.96 38.3M
2022-07-13 17.13 17.26 16.94 17.05 45.5M
2022-07-12 17.40 17.70 17.29 17.49 68.0M
2022-07-11 17.41 17.44 17.11 17.28 43.3M
2022-07-08 17.59 17.77 17.43 17.44 47.1M
2022-07-07 17.60 17.67 17.40 17.48 52.6M
2022-07-06 17.65 17.85 17.46 17.56 66.6M
2022-07-05 18.31 18.47 17.57 17.78 91.9M
2022-07-04 18.40 18.40 17.49 18.31 78.4M
2022-07-01 18.64 18.88 18.40 18.48 42.5M
2022-06-30 18.45 19.04 18.45 18.70 60.4M
2022-06-29 18.91 19.22 18.41 18.44 75.9M
2022-06-28 18.98 19.30 18.56 19.06 73.8M
2022-06-27 18.99 19.58 18.75 19.11 87.9M
2022-06-24 18.79 18.95 18.52 18.75 60.1M
2022-06-23 18.17 18.91 18.16 18.77 82.6M
2022-06-22 18.55 18.71 18.09 18.17 58.2M
2022-06-21 18.60 18.85 18.28 18.54 49.8M
2022-06-20 18.50 19.20 18.38 18.68 76.2M
2022-06-17 18.50 18.94 18.00 18.50 104.3M
2022-06-16 20.00 20.00 18.67 18.70 140.9M
2022-06-15 19.19 20.85 19.19 20.00 203.4M
2022-06-14 17.84 19.49 17.41 19.20 123.9M
2022-06-13 18.34 18.53 17.80 18.30 89.7M
2022-06-10 17.74 18.75 17.69 18.67 105.4M
2022-06-09 18.10 18.65 17.85 17.94 117.2M
2022-06-08 17.66 18.15 17.50 17.99 87.7M
2022-06-07 17.40 18.15 17.33 17.64 92.7M
2022-06-06 16.88 17.55 16.71 17.50 85.8M
2022-06-02 16.68 16.99 16.58 16.90 53.7M
2022-06-01 17.03 17.18 16.70 16.80 60.4M
2022-05-31 16.95 17.22 16.80 17.10 50.1M
2022-05-30 17.00 17.08 16.78 16.91 32.0M
2022-05-27 17.00 17.38 16.86 16.96 51.1M
2022-05-26 16.57 17.25 16.41 17.01 69.7M
2022-05-25 16.50 16.67 16.34 16.64 35.8M
2022-05-24 17.03 17.16 16.51 16.52 57.3M
2022-05-23 16.64 17.40 16.55 17.07 85.8M
2022-05-20 16.20 16.95 16.08 16.75 113.2M
2022-05-19 16.01 16.26 15.86 16.16 62.2M
2022-05-18 15.90 16.52 15.85 16.29 95.5M
2022-05-17 15.70 16.03 15.55 15.90 46.4M
2022-05-16 16.08 16.09 15.69 15.75 49.8M
2022-05-13 15.74 16.03 15.60 15.88 58.4M
2022-05-12 15.62 15.88 15.42 15.66 56.3M
2022-05-11 15.45 16.22 15.44 15.67 117.4M
2022-05-10 14.95 15.56 14.86 15.49 69.0M
2022-05-09 14.95 15.33 14.89 15.16 41.4M
2022-05-06 15.28 15.34 14.99 15.05 57.1M
2022-05-05 15.45 15.70 15.33 15.60 80.9M
2022-04-29 15.60 16.24 15.17 16.07 148.9M
2022-04-28 14.92 15.27 14.82 15.05 82.4M
2022-04-27 14.47 15.22 14.40 15.04 103.9M
2022-04-26 15.62 15.74 14.63 14.78 117.2M
2022-04-25 16.15 16.36 15.55 15.65 97.2M
2022-04-22 16.20 16.88 16.17 16.53 74.6M
2022-04-21 16.35 16.85 16.31 16.47 76.8M
2022-04-20 16.79 16.86 16.44 16.49 58.9M
2022-04-19 17.05 17.18 16.66 16.77 78.8M
2022-04-18 17.41 17.47 16.85 17.14 113.5M
2022-04-15 17.80 18.24 17.69 17.88 91.8M
2022-04-14 17.41 18.12 17.35 18.01 140.6M
2022-04-13 17.40 17.65 17.19 17.25 77.6M
2022-04-12 16.85 18.05 16.70 17.60 128.3M
2022-04-11 17.72 17.75 16.80 16.98 118.6M
2022-04-08 17.50 18.08 17.41 17.95 96.4M
2022-04-07 17.85 18.11 17.52 17.53 78.4M
2022-04-06 17.75 18.25 17.69 17.85 98.1M
2022-04-01 17.49 18.15 17.28 17.94 135.1M
2022-03-31 17.76 17.93 17.52 17.58 90.5M
2022-03-30 17.08 18.35 17.05 18.10 154.2M
2022-03-29 17.11 17.24 16.81 16.87 38.2M
2022-03-28 16.74 17.30 16.66 17.14 52.4M
2022-03-25 17.40 17.45 16.87 16.98 64.9M
2022-03-24 17.49 17.53 17.22 17.29 71.2M
2022-03-23 17.62 17.72 17.44 17.70 59.0M
2022-03-22 17.38 17.80 17.28 17.62 63.1M
2022-03-21 17.64 17.80 17.44 17.55 82.3M
2022-03-18 17.42 18.06 17.30 17.87 123.5M
2022-03-17 17.95 17.98 17.34 17.48 187.1M
2022-03-16 16.20 17.50 16.09 17.50 133.5M
2022-03-15 16.73 17.10 15.80 15.91 92.5M
2022-03-14 16.88 17.44 16.82 16.96 67.8M
2022-03-11 16.55 17.32 16.31 17.14 107.6M
2022-03-10 17.18 17.38 16.80 16.88 77.7M
2022-03-09 17.48 17.60 15.95 16.83 105.5M
2022-03-08 17.75 18.02 17.21 17.45 67.2M
2022-03-07 18.16 18.17 17.62 17.74 59.3M
2022-03-04 18.48 18.60 18.08 18.26 82.4M
2022-03-03 18.94 18.99 18.61 18.63 46.6M
2022-03-02 18.81 18.94 18.68 18.82 44.0M
2022-03-01 18.69 19.08 18.63 19.00 82.9M
2022-02-28 18.75 18.87 18.40 18.61 54.4M
2022-02-25 18.68 19.05 18.61 18.75 68.3M
2022-02-24 18.66 19.12 18.23 18.40 96.0M
2022-02-23 18.35 18.90 18.30 18.88 80.7M
2022-02-22 18.70 18.79 18.22 18.33 84.1M
2022-02-21 19.01 19.04 18.68 18.91 52.2M
2022-02-18 18.74 19.06 18.71 18.96 46.6M
2022-02-17 19.00 19.12 18.87 18.93 50.8M
2022-02-16 19.19 19.39 19.01 19.11 47.5M
2022-02-15 18.79 19.25 18.72 19.10 91.6M
2022-02-14 20.60 20.62 18.73 18.80 182.5M
2022-02-11 20.53 21.47 20.45 20.81 93.5M
2022-02-10 20.73 20.84 20.40 20.57 43.5M
2022-02-09 20.58 20.93 20.55 20.72 48.9M
2022-02-08 20.53 20.92 20.06 20.82 64.9M
2022-02-07 21.29 21.34 20.31 20.57 88.8M
2022-01-28 21.65 21.73 20.55 20.80 74.6M
2022-01-27 22.00 22.39 21.44 21.46 63.8M
2022-01-26 21.75 22.27 21.20 22.17 90.7M
2022-01-25 22.10 22.48 21.52 21.55 60.2M
2022-01-24 22.14 22.56 21.98 22.25 55.0M
2022-01-21 23.00 23.00 22.32 22.44 69.4M
2022-01-20 22.19 23.55 21.80 23.04 137.8M
2022-01-19 22.40 22.97 22.13 22.27 87.8M
2022-01-18 21.80 22.45 21.52 22.08 72.8M
2022-01-17 21.46 21.96 21.11 21.83 71.4M
2022-01-14 21.61 21.88 21.31 21.40 62.4M
2022-01-13 22.40 22.55 21.85 21.93 58.4M
2022-01-12 21.87 22.24 21.84 22.15 51.8M
2022-01-11 22.30 22.52 21.74 21.87 78.0M
2022-01-10 22.77 23.01 22.08 22.30 68.1M
2022-01-07 22.80 23.40 22.67 22.78 79.3M
2022-01-06 23.52 23.65 22.46 22.72 115.0M
2022-01-05 24.30 24.45 23.68 23.72 59.4M
2022-01-04 24.99 25.10 23.90 24.35 64.9M