Goke Microelectronics Co Ltd (300672)

300672
🏛️ 中国 →
96.60
最終更新: 2025-09-30
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 69.72 69.72 69.01 69.16 260.0K
09:35 69.18 69.39 69.12 69.25 172.6K
09:40 69.18 69.35 69.10 69.31 191.7K
09:45 69.34 69.66 69.34 69.60 170.5K
09:50 69.60 69.95 69.60 69.77 169.0K
09:55 69.72 69.77 69.52 69.63 74.6K
10:00 69.70 69.77 69.59 69.59 101.0K
10:05 69.57 69.75 69.56 69.69 59.5K
10:10 69.70 69.93 69.62 69.90 73.0K
10:15 69.90 69.90 69.75 69.87 96.9K
10:20 69.77 70.03 69.77 70.00 108.4K
10:25 70.00 70.07 69.82 69.88 90.8K
10:30 69.88 70.03 69.88 69.90 69.4K
10:35 69.92 70.00 69.89 70.00 61.3K
10:40 69.99 70.14 69.86 69.97 104.7K
10:45 69.97 70.01 69.80 69.82 84.1K
10:50 69.83 69.98 69.75 69.77 64.8K
10:55 69.76 69.98 69.70 69.96 56.9K
11:00 69.96 70.30 69.95 70.12 191.9K
11:05 70.14 70.18 70.04 70.05 61.7K
11:10 70.08 70.25 70.07 70.13 32.6K
11:15 70.13 70.19 70.11 70.18 38.3K
11:20 70.18 70.19 70.06 70.06 40.1K
11:25 70.06 70.06 69.96 70.04 28.1K
13:00 70.04 70.06 69.82 69.84 84.5K
13:05 69.85 70.00 69.85 69.89 25.6K
13:10 69.86 70.02 69.85 69.95 37.1K
13:15 69.94 69.95 69.74 69.74 61.5K
13:20 69.75 69.79 69.72 69.76 73.5K
13:25 69.76 69.80 69.76 69.78 39.6K
13:30 69.78 69.93 69.78 69.79 66.8K
13:35 69.77 69.78 69.45 69.45 142.7K
13:40 69.47 69.59 69.20 69.26 162.3K
13:45 69.27 69.39 69.10 69.10 132.3K
13:50 69.10 69.10 69.00 69.07 176.9K
13:55 69.07 69.10 68.82 69.10 202.8K
14:00 69.10 69.18 69.00 69.07 135.1K
14:05 69.05 69.36 69.02 69.35 112.8K
14:10 69.35 69.57 69.29 69.53 114.7K
14:15 69.54 69.54 69.38 69.43 29.5K
14:20 69.43 69.45 69.40 69.40 48.9K
14:25 69.40 69.49 69.35 69.40 63.8K
14:30 69.38 69.45 69.26 69.26 104.3K
14:35 69.26 69.31 69.25 69.30 74.8K
14:40 69.31 69.31 69.00 69.07 99.5K
14:45 69.07 69.09 69.00 69.02 125.6K
14:50 69.00 69.04 68.80 69.00 267.3K
14:55 69.00 69.00 68.92 68.93 94.8K
15:40 68.93 68.93 68.93 68.93 73.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし