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 69.80 70.21 69.55 69.79 312.8K
09:35 69.70 70.10 69.70 69.91 93.0K
09:40 69.96 70.18 69.91 70.11 125.3K
09:45 70.11 70.28 70.11 70.28 87.3K
09:50 70.27 70.40 70.06 70.14 94.7K
09:55 70.14 70.25 70.03 70.25 72.2K
10:00 70.23 70.25 70.11 70.20 32.7K
10:05 70.20 70.20 70.00 70.07 116.5K
10:10 70.10 70.12 69.85 69.89 93.2K
10:15 69.89 70.10 69.85 70.00 68.0K
10:20 70.05 70.14 70.01 70.02 37.5K
10:25 70.04 70.12 70.00 70.00 55.9K
10:30 70.01 70.12 69.99 70.00 51.0K
10:35 69.99 70.02 69.88 69.98 50.5K
10:40 69.93 69.99 69.78 69.78 97.4K
10:45 69.78 69.95 69.68 69.90 77.5K
10:50 69.90 69.94 69.81 69.91 46.1K
10:55 69.92 70.34 69.92 70.26 120.0K
11:00 70.29 70.35 70.13 70.21 54.0K
11:05 70.24 70.25 70.13 70.13 47.4K
11:10 70.14 70.16 70.03 70.05 32.4K
11:15 70.07 70.18 70.04 70.04 31.1K
11:20 70.04 70.10 70.00 70.02 49.0K
11:25 70.04 70.06 70.02 70.05 11.9K
11:30 70.05 70.05 70.05 70.05 0.2K
13:00 69.98 70.00 69.84 69.96 55.7K
13:05 69.96 69.96 69.75 69.75 57.1K
13:10 69.75 69.84 69.72 69.77 61.3K
13:15 69.84 69.85 69.77 69.77 28.8K
13:20 69.77 69.79 69.72 69.76 31.7K
13:25 69.76 69.80 69.70 69.72 57.0K
13:30 69.70 69.70 69.60 69.65 69.2K
13:35 69.65 69.72 69.63 69.68 33.7K
13:40 69.68 69.69 69.62 69.69 45.5K
13:45 69.69 69.75 69.66 69.75 51.6K
13:50 69.75 69.89 69.75 69.89 27.7K
13:55 69.89 69.92 69.80 69.85 23.4K
14:00 69.85 69.87 69.81 69.87 17.1K
14:05 69.84 69.93 69.82 69.89 14.5K
14:10 69.89 69.91 69.82 69.89 51.7K
14:15 69.90 69.99 69.90 69.98 60.9K
14:20 69.98 70.00 69.85 69.88 88.5K
14:25 69.88 69.96 69.83 69.96 27.0K
14:30 69.94 70.03 69.94 70.00 98.1K
14:35 69.99 70.01 69.89 69.94 62.8K
14:40 69.96 69.98 69.89 69.94 45.9K
14:45 69.94 70.08 69.90 70.06 100.9K
14:50 70.07 70.07 69.92 69.99 99.8K
14:55 69.99 70.00 69.95 69.96 61.9K
15:40 69.98 69.98 69.98 69.98 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし