Hangzhou Anysoft Information Technology Co Ltd (300571)

300571
🏛️ 中国 →
35.11
最終更新: 2025-09-26
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 36.80 37.81 36.78 36.90 3,273.2K
09:35 36.90 37.42 36.90 37.42 1,681.4K
09:40 37.48 37.60 37.11 37.12 619.5K
09:45 37.14 37.24 36.82 36.83 422.1K
09:50 36.95 37.08 36.82 36.82 446.0K
09:55 36.89 37.30 36.82 37.30 511.9K
10:00 37.30 37.88 37.26 37.68 992.3K
10:05 37.68 37.90 37.58 37.71 842.4K
10:10 37.72 37.72 37.52 37.71 318.9K
10:15 37.69 37.69 37.37 37.38 220.1K
10:20 37.38 37.57 37.28 37.54 362.0K
10:25 37.52 37.52 37.22 37.24 191.9K
10:30 37.23 37.37 37.23 37.36 282.5K
10:35 37.37 37.50 37.30 37.38 129.6K
10:40 37.38 37.38 37.11 37.20 173.3K
10:45 37.20 37.20 37.10 37.16 108.8K
10:50 37.17 37.22 37.05 37.05 153.8K
10:55 37.04 37.11 36.90 36.91 205.9K
11:00 36.91 37.15 36.90 37.15 167.8K
11:05 37.13 37.15 36.98 36.99 107.9K
11:10 36.98 36.98 36.85 36.88 128.5K
11:15 36.88 36.99 36.85 36.98 120.1K
11:20 36.96 36.96 36.83 36.83 168.7K
11:25 36.83 36.89 36.80 36.88 102.7K
13:00 36.89 37.07 36.79 36.89 306.2K
13:05 36.89 36.97 36.73 36.73 132.4K
13:10 36.73 36.77 36.50 36.70 295.4K
13:15 36.64 36.70 36.61 36.69 107.6K
13:20 36.69 36.90 36.67 36.78 114.7K
13:25 36.78 36.82 36.73 36.75 85.7K
13:30 36.70 36.76 36.58 36.75 167.3K
13:35 36.75 36.87 36.75 36.79 102.3K
13:40 36.79 36.86 36.78 36.86 115.9K
13:45 36.86 36.88 36.70 36.70 85.0K
13:50 36.69 36.79 36.69 36.73 76.4K
13:55 36.73 36.81 36.70 36.80 215.2K
14:00 36.80 37.01 36.78 36.85 205.8K
14:05 36.88 36.95 36.83 36.93 101.8K
14:10 36.92 37.24 36.92 37.19 326.6K
14:15 37.14 37.14 36.88 36.93 108.7K
14:20 36.92 37.00 36.88 36.88 71.4K
14:25 36.91 36.94 36.87 36.90 112.9K
14:30 36.89 37.00 36.89 36.95 131.5K
14:35 36.95 36.95 36.91 36.91 90.7K
14:40 36.91 36.93 36.86 36.88 209.5K
14:45 36.88 36.88 36.77 36.77 200.9K
14:50 36.77 36.80 36.70 36.70 333.2K
14:55 36.69 36.71 36.67 36.70 236.3K
15:40 36.61 36.61 36.61 36.61 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 36.27 36.87 35.11 35.11 9.2M
2025-09-25 36.50 37.90 36.50 36.61 15.8M
2025-09-24 34.75 35.95 34.50 35.60 10.7M
2025-09-23 34.73 35.48 32.83 34.96 12.2M
2025-09-22 32.91 35.29 32.70 34.70 10.9M
2025-09-19 33.22 33.73 32.63 32.78 6.5M
2025-09-18 34.16 34.90 33.10 33.56 11.3M
2025-09-17 33.36 33.86 33.31 33.61 4.1M
2025-09-16 32.77 33.73 32.53 33.69 4.9M
2025-09-15 33.04 33.20 32.39 32.86 4.6M
2025-09-12 32.98 34.17 32.91 33.03 6.6M
2025-09-11 32.20 33.18 32.00 33.11 7.3M
2025-09-10 31.60 32.36 31.60 31.77 3.5M
2025-09-09 32.84 32.84 31.45 31.46 4.3M
2025-09-08 32.09 32.57 31.70 32.56 4.4M
2025-09-05 31.62 32.20 31.33 32.11 4.8M
2025-09-04 32.50 32.66 30.81 31.31 6.0M
2025-09-03 33.11 33.20 31.88 32.10 5.7M
2025-09-02 34.51 34.62 32.65 32.90 9.5M
2025-09-01 35.22 36.30 34.58 34.73 9.8M
2025-08-29 35.00 35.79 33.59 34.54 16.3M
2025-08-28 35.31 35.98 34.11 35.84 14.5M
2025-08-27 34.88 36.49 34.60 35.08 15.5M
2025-08-26 34.51 35.00 34.28 34.53 6.9M
2025-08-25 35.66 35.88 34.20 34.92 14.1M
2025-08-22 33.35 34.83 33.13 34.83 12.6M
2025-08-21 33.66 33.93 32.86 33.11 5.7M
2025-08-20 33.32 33.70 32.96 33.63 6.0M
2025-08-19 33.45 33.85 33.19 33.59 7.9M
2025-08-18 32.55 33.86 32.55 33.42 10.2M
2025-08-15 31.98 32.60 31.98 32.54 5.5M
2025-08-14 32.42 32.96 32.04 32.04 8.1M
2025-08-13 32.17 32.87 31.90 32.45 7.3M
2025-08-12 31.70 32.20 31.51 32.11 5.0M
2025-08-11 31.08 31.95 30.94 31.90 6.8M
2025-08-08 32.00 32.07 30.95 31.09 7.2M
2025-08-07 32.29 32.42 31.74 32.07 5.3M
2025-08-06 31.41 32.27 31.30 32.24 7.7M
2025-08-05 31.71 31.95 31.12 31.40 6.1M
2025-08-04 31.48 31.84 31.28 31.82 6.3M
2025-08-01 31.65 32.08 31.11 31.94 5.0M
2025-07-31 31.16 32.14 31.16 31.49 5.3M
2025-07-30 31.79 31.95 30.95 31.15 4.5M
2025-07-29 31.80 32.08 31.33 31.88 4.4M
2025-07-28 33.05 33.80 31.88 31.98 7.1M
2025-07-25 31.50 32.18 31.50 32.11 4.6M
2025-07-24 31.16 31.66 31.14 31.55 2.7M
2025-07-23 31.43 31.79 30.96 31.15 4.0M
2025-07-22 31.93 32.17 31.18 31.42 4.9M
2025-07-21 32.23 32.44 31.92 32.17 3.8M
2025-07-18 32.83 32.90 32.18 32.39 4.1M
2025-07-17 32.06 32.73 31.76 32.50 5.1M
2025-07-16 32.51 33.19 32.22 32.25 7.8M
2025-07-15 31.39 32.28 31.35 32.27 5.6M
2025-07-14 31.91 31.92 31.25 31.59 4.3M
2025-07-11 31.59 32.08 31.23 31.96 3.6M
2025-07-10 32.18 32.25 31.45 31.67 3.1M
2025-07-09 31.99 32.50 31.77 32.02 4.6M
2025-07-08 31.20 32.15 30.90 32.14 5.4M
2025-07-07 31.17 31.42 30.70 31.00 4.0M
2025-07-04 31.67 32.20 31.32 31.39 4.9M
2025-07-03 31.20 32.56 31.00 31.65 6.4M
2025-07-02 31.40 31.66 30.85 31.20 3.4M
2025-07-01 32.21 32.30 31.26 31.68 4.9M
2025-06-30 31.10 32.86 31.10 31.82 7.1M
2025-06-27 30.46 31.50 30.46 31.04 5.2M
2025-06-26 30.78 31.10 30.46 30.55 4.4M
2025-06-25 30.31 30.79 30.20 30.76 4.1M
2025-06-24 29.79 30.39 29.49 30.30 3.6M
2025-06-23 28.58 29.43 28.58 29.41 2.6M
2025-06-20 29.55 29.80 28.55 28.90 3.7M
2025-06-19 29.90 30.49 29.41 29.56 3.9M
2025-06-18 29.81 30.38 29.50 30.13 3.1M
2025-06-17 29.80 30.25 29.60 30.00 2.8M
2025-06-16 29.00 30.18 29.00 29.97 3.7M
2025-06-13 30.53 30.84 29.20 29.20 5.7M
2025-06-12 30.80 31.54 30.58 30.84 4.4M
2025-06-11 31.24 31.57 30.95 31.00 4.4M
2025-06-10 32.19 32.27 30.94 31.40 6.3M
2025-06-09 31.97 32.41 31.73 32.19 6.3M
2025-06-06 31.48 32.69 31.20 32.11 9.8M
2025-06-05 30.72 31.50 30.30 31.49 7.8M
2025-06-04 30.09 31.44 30.09 30.75 6.6M
2025-06-03 29.88 30.50 29.73 30.00 3.9M
2025-05-30 31.07 31.27 29.91 30.05 5.8M
2025-05-29 30.50 31.47 30.50 31.39 7.1M
2025-05-28 30.89 31.30 29.89 31.11 7.6M
2025-05-27 31.44 31.80 30.64 30.76 8.3M
2025-05-26 30.15 30.65 29.77 30.50 4.3M
2025-05-23 30.66 30.79 29.73 29.77 5.1M
2025-05-22 30.85 31.39 30.32 30.70 5.0M
2025-05-21 31.72 31.75 30.91 31.02 5.6M
2025-05-20 32.00 32.29 31.58 31.85 5.2M
2025-05-19 32.45 32.67 31.77 32.22 4.7M
2025-05-16 31.31 32.47 31.31 32.30 6.2M
2025-05-15 33.88 33.88 31.79 31.89 11.1M
2025-05-14 33.00 34.53 32.75 34.53 17.0M
2025-05-13 33.14 33.68 32.42 33.29 12.3M
2025-05-12 32.62 32.85 32.11 32.65 7.6M
2025-05-09 33.00 33.11 32.03 32.35 8.2M
2025-05-08 33.12 33.68 33.06 33.09 10.5M
2025-05-07 34.96 35.17 33.02 33.78 17.4M
2025-05-06 33.33 35.85 32.33 34.73 22.9M
2025-04-30 31.52 35.65 31.20 33.17 25.1M
2025-04-29 28.00 32.46 28.00 32.46 16.7M
2025-04-28 26.87 27.58 26.71 27.05 3.0M
2025-04-25 27.00 27.49 26.79 26.96 3.0M
2025-04-24 27.60 27.72 26.72 26.79 3.9M
2025-04-23 27.66 28.19 27.60 27.85 4.7M
2025-04-22 28.39 28.50 27.28 27.40 4.6M
2025-04-21 26.81 27.68 26.73 27.62 4.3M
2025-04-18 26.27 27.22 26.10 26.90 4.0M
2025-04-17 25.92 26.77 25.92 26.26 3.2M
2025-04-16 27.07 27.34 25.89 26.30 5.2M
2025-04-15 27.45 28.13 26.82 27.35 6.6M
2025-04-14 27.58 27.87 26.93 27.05 4.1M
2025-04-11 26.90 27.60 26.37 27.07 3.9M
2025-04-10 27.33 27.88 26.88 26.92 5.7M
2025-04-09 24.50 26.75 22.81 26.31 7.5M
2025-04-08 25.53 26.62 24.39 25.33 6.3M
2025-04-07 26.98 27.88 23.75 25.03 9.5M
2025-04-03 29.80 30.35 29.40 29.68 3.3M
2025-04-02 29.87 30.98 29.77 30.14 3.9M
2025-04-01 30.69 30.99 29.81 29.86 3.8M
2025-03-31 29.56 30.90 29.22 30.45 5.8M
2025-03-28 30.15 30.89 29.95 30.05 3.8M
2025-03-27 31.05 31.08 30.11 30.15 4.6M
2025-03-26 30.80 31.39 30.71 30.93 4.7M
2025-03-25 32.56 32.72 30.74 30.80 7.8M
2025-03-24 33.40 33.81 31.92 32.80 7.5M
2025-03-21 34.88 35.27 33.70 33.84 9.2M
2025-03-20 35.57 37.55 34.71 35.40 13.8M
2025-03-19 36.18 36.68 34.91 35.35 9.9M
2025-03-18 37.03 37.51 35.80 36.90 11.4M
2025-03-17 35.83 36.73 34.63 36.17 9.4M
2025-03-14 35.89 36.49 35.21 36.02 9.5M
2025-03-13 37.17 37.76 35.10 36.08 13.7M
2025-03-12 36.00 38.98 36.00 37.77 19.9M
2025-03-11 34.63 35.60 34.42 35.24 6.6M
2025-03-10 35.71 36.00 34.81 35.66 8.5M
2025-03-07 36.66 38.14 35.88 36.29 15.0M
2025-03-06 36.38 38.20 36.38 37.91 19.8M
2025-03-05 35.08 36.24 34.65 35.65 14.3M
2025-03-04 32.18 34.36 31.81 33.83 10.4M
2025-03-03 33.85 34.06 32.00 32.60 10.0M
2025-02-28 37.69 37.69 33.33 33.60 15.6M
2025-02-27 36.60 39.12 34.80 38.19 22.7M
2025-02-26 36.68 37.40 35.76 36.92 14.4M
2025-02-25 36.00 37.39 34.85 36.68 19.1M
2025-02-24 37.05 39.09 37.05 37.80 26.3M
2025-02-21 39.75 42.15 39.00 40.10 40.4M
2025-02-20 42.00 42.80 37.86 37.86 46.8M
2025-02-19 36.00 37.20 34.81 37.20 20.3M
2025-02-18 33.40 33.63 30.80 31.00 22.2M
2025-02-17 36.82 37.00 32.91 33.40 32.0M
2025-02-14 34.90 35.49 32.70 34.29 26.4M
2025-02-13 35.52 36.18 32.38 34.90 31.9M
2025-02-12 35.06 35.65 32.61 34.00 27.1M
2025-02-11 31.92 35.64 31.19 33.80 30.5M
2025-02-10 30.42 34.16 30.42 32.41 26.6M
2025-02-07 28.94 32.38 28.46 30.60 17.1M
2025-02-06 28.23 29.35 28.00 28.85 11.9M
2025-02-05 27.47 30.55 27.29 29.10 14.4M
2025-01-27 27.01 27.75 26.06 26.63 7.9M
2025-01-24 23.98 26.42 23.62 26.30 8.9M
2025-01-23 24.61 24.97 24.21 24.21 4.2M
2025-01-22 25.50 25.55 24.14 24.15 4.6M
2025-01-21 25.18 25.37 24.50 25.03 2.3M
2025-01-20 24.93 25.12 24.16 25.05 2.8M
2025-01-17 24.90 25.30 24.42 24.54 2.9M
2025-01-16 24.69 25.65 24.42 25.12 6.1M
2025-01-15 24.02 24.84 24.02 24.38 4.6M
2025-01-14 22.69 24.26 22.59 24.13 5.0M
2025-01-13 22.04 22.56 21.62 22.46 2.8M
2025-01-10 23.68 23.90 22.51 22.51 4.8M
2025-01-09 23.69 24.09 23.46 23.83 2.5M
2025-01-08 24.02 24.27 22.90 23.75 3.5M
2025-01-07 23.63 24.09 23.56 24.09 2.9M
2025-01-06 23.64 24.33 23.28 23.61 3.3M
2025-01-03 25.23 25.55 23.82 23.98 6.0M
2025-01-02 25.06 25.77 24.05 24.35 4.8M