GuangDong Taili Technology Group (301595)

301595
🏛️ 中国 →
39.07
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 40.50 40.50 40.11 40.11 58.6K
09:35 40.04 40.10 39.80 39.80 129.4K
09:40 39.80 39.80 39.61 39.75 46.5K
09:45 39.70 39.81 39.68 39.70 49.2K
09:50 39.69 39.71 39.57 39.59 52.8K
09:55 39.58 39.65 39.50 39.51 50.4K
10:00 39.50 39.53 39.33 39.41 77.4K
10:05 39.47 39.60 39.41 39.55 28.1K
10:10 39.55 39.56 39.30 39.30 74.7K
10:15 39.33 39.33 39.11 39.30 54.5K
10:20 39.30 39.31 39.20 39.20 34.4K
10:25 39.20 39.20 39.00 39.14 69.5K
10:30 39.13 39.13 38.90 39.11 36.1K
10:35 39.09 39.39 39.09 39.32 40.3K
10:40 39.32 39.32 39.03 39.13 104.7K
10:45 39.12 39.29 39.10 39.25 47.1K
10:50 39.15 39.15 39.14 39.14 1.4K
10:55 39.13 39.15 39.09 39.11 5.4K
11:00 39.13 39.13 39.10 39.10 7.9K
11:05 39.10 39.13 39.09 39.13 6.2K
11:10 39.11 39.12 39.11 39.11 11.3K
11:15 39.10 39.10 39.09 39.10 5.9K
11:20 39.10 39.14 39.10 39.14 4.5K
11:25 39.12 39.13 38.99 39.00 21.5K
13:00 38.97 39.00 38.88 38.89 26.1K
13:05 38.90 38.90 38.71 38.81 36.2K
13:10 38.85 38.97 38.85 38.87 27.1K
13:15 38.87 38.91 38.87 38.89 14.2K
13:20 38.86 38.99 38.86 38.95 14.4K
13:25 38.90 39.20 38.90 39.16 15.8K
13:30 39.16 39.23 38.99 38.99 13.0K
13:35 39.00 39.00 38.84 38.85 29.8K
13:40 38.85 39.00 38.85 39.00 17.9K
13:45 38.90 39.21 38.89 38.89 5.8K
13:50 38.90 38.91 38.81 38.83 29.4K
13:55 38.83 38.99 38.83 38.87 10.0K
14:00 39.00 39.00 38.88 38.99 14.7K
14:05 38.89 38.99 38.89 38.89 3.3K
14:10 38.89 38.89 38.84 38.86 7.2K
14:15 38.86 38.91 38.85 38.91 12.5K
14:20 38.91 38.92 38.90 38.91 8.3K
14:25 38.91 39.07 38.84 39.00 35.0K
14:30 39.07 39.08 38.99 39.08 40.0K
14:35 39.08 39.21 39.07 39.07 19.6K
14:40 39.06 39.11 39.04 39.08 14.4K
14:45 39.09 39.23 39.09 39.23 33.9K
14:50 39.22 39.26 39.21 39.21 29.8K
14:55 39.20 39.20 39.13 39.13 6.8K
15:40 39.13 39.13 39.13 39.13 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 39.11 39.46 38.65 39.07 0.7M
2025-09-26 38.99 39.59 38.70 39.07 0.8M
2025-09-25 39.20 39.64 38.97 39.08 1.0M
2025-09-24 39.11 39.50 38.89 39.44 1.1M
2025-09-23 40.43 40.55 38.71 39.13 1.5M
2025-09-22 41.15 41.15 40.42 40.43 0.8M
2025-09-19 41.01 41.40 40.58 41.09 1.0M
2025-09-18 42.38 42.38 41.10 41.10 1.5M
2025-09-17 41.85 42.25 41.66 42.15 1.2M
2025-09-16 41.54 42.00 41.30 41.94 1.3M
2025-09-15 41.88 42.68 41.50 41.92 1.5M
2025-09-12 41.00 42.30 40.75 41.88 2.0M
2025-09-11 40.88 41.00 40.33 40.98 1.0M
2025-09-10 40.80 40.95 40.62 40.75 0.6M
2025-09-09 41.38 41.57 40.69 40.70 1.1M
2025-09-08 41.47 41.75 41.10 41.58 1.0M
2025-09-05 40.94 41.52 40.86 41.40 1.7M
2025-09-04 40.40 41.10 40.15 41.10 1.5M
2025-09-03 40.80 41.28 40.33 40.40 1.3M
2025-09-02 41.60 41.66 40.50 40.91 1.6M
2025-09-01 41.85 42.45 41.51 41.59 1.9M
2025-08-29 42.29 42.85 41.88 41.89 1.3M
2025-08-28 42.83 43.28 41.60 42.63 2.1M
2025-08-27 42.90 43.47 42.83 43.12 2.3M
2025-08-26 43.00 43.26 42.80 42.91 1.8M
2025-08-25 43.80 43.97 42.85 43.17 3.1M
2025-08-22 43.74 44.15 43.44 43.73 2.1M
2025-08-21 45.61 45.98 43.73 43.74 4.2M
2025-08-20 45.00 46.88 44.72 46.15 4.2M
2025-08-19 45.19 45.88 44.30 45.33 5.2M
2025-08-18 43.20 45.97 42.80 45.97 7.2M
2025-08-15 44.56 45.55 43.50 43.56 8.4M
2025-08-14 41.01 44.60 40.30 43.70 8.8M
2025-08-13 41.60 43.60 41.11 41.48 6.9M
2025-08-12 39.84 40.30 39.72 40.27 2.0M
2025-08-11 39.50 39.87 39.38 39.82 1.2M
2025-08-08 40.31 40.34 39.46 39.50 1.6M
2025-08-07 40.01 40.77 39.99 40.31 2.2M
2025-08-06 39.71 40.87 39.41 40.38 3.6M
2025-08-05 38.50 39.72 38.46 39.70 2.8M
2025-08-04 38.20 38.53 38.01 38.49 1.1M
2025-08-01 38.56 38.68 38.10 38.49 1.5M
2025-07-31 39.55 39.83 38.41 38.60 3.1M
2025-07-30 38.98 40.57 38.92 39.81 4.4M
2025-07-29 38.92 39.89 38.69 39.10 2.5M
2025-07-28 38.66 38.93 38.55 38.92 1.3M
2025-07-25 38.62 38.85 38.42 38.60 1.1M
2025-07-24 38.68 38.75 38.28 38.61 1.3M
2025-07-23 38.83 39.00 38.46 38.51 1.4M
2025-07-22 38.81 39.03 38.52 38.84 1.6M
2025-07-21 38.56 38.96 38.28 38.95 1.4M
2025-07-18 38.69 38.69 38.30 38.56 1.2M
2025-07-17 38.31 38.58 38.20 38.49 1.3M
2025-07-16 38.68 38.84 38.36 38.52 0.9M
2025-07-15 38.85 38.97 38.06 38.48 1.5M
2025-07-14 38.97 39.12 38.80 39.00 1.2M
2025-07-11 39.30 39.30 38.46 38.97 1.8M
2025-07-10 39.92 39.96 39.00 39.12 2.5M
2025-07-09 39.45 40.95 39.20 39.80 4.9M
2025-07-08 38.96 39.96 38.71 39.45 2.9M
2025-07-07 37.66 38.98 37.66 38.96 3.0M
2025-07-04 38.39 38.40 37.68 37.73 1.6M
2025-07-03 38.25 38.45 38.06 38.39 1.4M
2025-07-02 38.35 38.88 38.08 38.34 2.4M
2025-07-01 38.08 38.60 37.90 38.44 2.1M
2025-06-30 37.77 38.85 37.77 38.11 2.4M
2025-06-27 37.90 38.23 37.71 37.76 1.8M
2025-06-26 38.45 38.78 37.80 37.86 2.4M
2025-06-25 38.00 39.30 37.48 38.72 3.3M
2025-06-24 37.11 38.21 37.10 38.04 2.2M
2025-06-23 36.73 37.13 36.41 37.11 1.4M
2025-06-20 37.00 37.83 36.81 36.89 1.8M
2025-06-19 38.83 38.83 36.99 37.09 2.9M
2025-06-18 39.00 39.18 38.60 38.70 2.0M
2025-06-17 39.56 40.45 39.11 39.24 2.3M
2025-06-16 38.88 39.52 38.78 39.48 1.9M
2025-06-13 40.15 40.49 38.91 39.05 3.8M
2025-06-12 40.35 41.08 40.19 40.65 3.1M
2025-06-11 40.78 41.10 40.09 40.69 4.0M
2025-06-10 40.10 41.20 39.50 40.81 6.4M
2025-06-09 38.31 40.76 38.26 40.50 6.9M
2025-06-06 39.00 39.35 38.41 38.48 4.4M
2025-06-05 39.26 39.70 38.44 38.74 4.3M
2025-06-04 38.15 39.50 38.12 39.43 5.3M
2025-06-03 38.00 38.52 37.95 38.31 3.0M
2025-05-30 39.20 39.30 37.96 38.08 5.0M
2025-05-29 39.17 39.72 38.76 39.30 5.2M
2025-05-28 40.89 40.99 39.30 39.30 6.7M
2025-05-27 41.17 41.99 40.57 41.27 6.8M
2025-05-26 42.80 43.50 40.94 41.08 8.9M
2025-05-23 43.41 45.95 42.11 43.69 11.2M
2025-05-22 42.42 44.44 41.66 44.36 12.0M
2025-05-21 46.21 47.49 43.52 43.59 14.9M
2025-05-20 52.00 63.00 49.98 50.20 18.8M
2025-05-19 45.00 66.88 41.55 54.30 19.5M