Hangzhou Huasu Technology Co Ltd (301157)

301157
🏛️ 中国 →
50.30
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 50.32 50.87 49.65 50.85 52.1K
09:35 50.75 50.89 50.53 50.72 29.2K
09:40 50.69 50.84 50.39 50.39 27.2K
09:45 50.51 50.71 50.42 50.60 16.6K
09:50 50.60 50.69 50.44 50.55 28.0K
09:55 50.51 50.64 50.36 50.55 22.3K
10:00 50.62 50.65 50.36 50.40 16.9K
10:05 50.40 50.48 50.21 50.35 30.5K
10:10 50.35 50.37 50.11 50.19 18.9K
10:15 50.20 50.34 50.11 50.32 14.3K
10:20 50.32 50.41 50.25 50.40 10.4K
10:25 50.33 50.40 50.32 50.32 10.9K
10:30 50.41 50.50 50.40 50.49 12.4K
10:35 50.53 50.67 50.53 50.55 16.4K
10:40 50.55 50.55 50.35 50.52 7.7K
10:45 50.55 50.65 50.55 50.64 12.8K
10:50 50.64 50.84 50.62 50.77 16.0K
10:55 50.76 50.85 50.72 50.84 7.6K
11:00 50.86 51.20 50.85 51.03 60.2K
11:05 51.02 51.21 51.01 51.17 48.6K
11:10 51.19 51.30 51.11 51.30 19.1K
11:15 51.30 51.30 51.18 51.29 20.1K
11:20 51.29 51.36 51.29 51.33 19.4K
11:25 51.33 51.37 51.32 51.36 19.0K
13:00 51.31 51.36 51.00 51.02 21.3K
13:05 51.01 51.05 50.89 51.00 19.1K
13:10 51.00 51.10 50.88 50.88 35.7K
13:15 50.91 50.96 50.87 50.92 12.6K
13:20 50.92 50.92 50.78 50.81 25.6K
13:25 50.83 51.07 50.81 50.98 28.6K
13:30 51.08 51.53 51.08 51.22 70.7K
13:35 51.22 51.27 51.12 51.17 21.6K
13:40 51.12 51.58 51.12 51.51 44.5K
13:45 51.51 51.51 51.38 51.44 9.3K
13:50 51.40 51.44 51.37 51.41 20.7K
13:55 51.41 51.41 51.25 51.30 9.4K
14:00 51.30 51.39 51.29 51.30 11.9K
14:05 51.27 51.36 51.25 51.29 15.8K
14:10 51.22 51.36 51.22 51.27 13.8K
14:15 51.35 51.36 51.30 51.30 10.8K
14:20 51.30 51.36 51.27 51.31 11.0K
14:25 51.28 51.32 51.20 51.24 14.7K
14:30 51.23 51.35 51.23 51.31 18.5K
14:35 51.33 51.35 51.28 51.31 12.8K
14:40 51.32 51.33 51.29 51.32 40.0K
14:45 51.32 51.34 51.30 51.33 37.9K
14:50 51.33 51.36 51.30 51.33 41.9K
14:55 51.32 51.32 51.28 51.28 25.2K
15:40 51.29 51.29 51.29 51.29 21.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 51.80 52.14 50.26 50.30 1.2M
2025-09-25 51.39 53.33 51.26 52.16 1.6M
2025-09-24 50.32 51.58 49.65 51.29 1.1M
2025-09-23 51.83 52.47 49.32 50.55 1.4M
2025-09-22 51.60 52.39 51.26 51.84 1.0M
2025-09-19 53.25 53.39 51.90 51.99 1.6M
2025-09-18 53.00 55.33 52.20 52.66 2.7M
2025-09-17 53.18 53.99 52.66 52.98 1.5M
2025-09-16 53.08 53.18 51.82 53.09 1.7M
2025-09-15 53.68 53.99 52.01 53.07 2.3M
2025-09-12 51.37 55.94 51.37 53.82 4.2M
2025-09-11 50.82 51.65 50.15 51.22 1.6M
2025-09-10 51.28 51.67 50.23 50.41 1.0M
2025-09-09 53.20 53.68 50.80 51.28 1.3M
2025-09-08 53.50 53.83 51.91 52.58 1.5M
2025-09-05 50.32 53.81 50.00 53.09 2.4M
2025-09-04 50.71 51.80 49.19 50.27 1.5M
2025-09-03 51.52 51.98 50.41 50.70 1.2M
2025-09-02 54.06 54.60 50.71 51.46 2.5M
2025-09-01 55.00 56.38 53.30 53.83 2.6M
2025-08-29 53.20 53.74 51.80 52.77 1.8M
2025-08-28 53.99 55.16 51.51 53.19 2.9M
2025-08-27 55.59 57.28 54.00 54.06 2.7M
2025-08-26 56.08 57.18 55.38 55.65 2.1M
2025-08-25 56.30 58.85 55.88 56.84 3.5M
2025-08-22 55.05 58.00 54.57 56.25 2.8M
2025-08-21 55.90 56.30 54.50 55.10 1.7M
2025-08-20 55.00 55.71 54.17 55.71 1.8M
2025-08-19 56.28 57.78 55.15 55.25 2.8M
2025-08-18 55.20 57.40 54.80 56.53 4.4M
2025-08-15 53.00 55.85 52.99 55.20 3.4M
2025-08-14 54.75 54.91 53.05 53.20 2.6M
2025-08-13 54.40 55.48 53.80 54.65 3.7M
2025-08-12 54.59 55.50 53.75 54.40 4.1M
2025-08-11 50.34 58.25 50.34 55.31 7.1M
2025-08-08 50.82 51.20 50.22 50.30 1.0M
2025-08-07 51.37 52.20 50.77 51.15 1.3M
2025-08-06 50.35 52.00 50.35 51.70 1.7M
2025-08-05 50.81 50.81 50.18 50.63 1.1M
2025-08-04 49.78 50.85 49.40 50.47 1.2M
2025-08-01 50.06 50.87 49.69 50.01 1.5M
2025-07-31 50.20 52.00 49.87 50.25 2.7M
2025-07-30 50.90 51.14 49.51 50.44 1.9M
2025-07-29 50.69 51.59 49.31 51.16 3.1M
2025-07-28 48.30 52.50 48.03 50.23 3.5M
2025-07-25 47.68 48.29 47.28 48.16 0.9M
2025-07-24 47.40 47.83 47.05 47.68 0.7M
2025-07-23 47.80 48.28 47.26 47.40 0.9M
2025-07-22 48.66 48.94 47.65 47.90 1.2M
2025-07-21 48.48 48.84 48.04 48.76 1.1M
2025-07-18 48.31 49.18 48.03 48.76 1.5M
2025-07-17 48.02 48.50 47.41 48.26 1.6M
2025-07-16 49.01 51.00 48.02 48.46 2.4M
2025-07-15 47.52 48.40 47.28 47.85 1.3M
2025-07-14 47.40 48.74 46.88 48.10 1.7M
2025-07-11 47.39 47.66 46.53 47.37 1.1M
2025-07-10 47.76 48.79 47.11 47.39 1.3M
2025-07-09 47.13 49.50 47.00 48.09 2.6M
2025-07-08 46.12 47.58 45.71 47.13 1.2M
2025-07-07 45.43 46.20 45.22 46.08 0.7M
2025-07-04 46.68 46.95 45.50 45.51 1.1M
2025-07-03 46.34 47.07 46.06 46.73 0.9M
2025-07-02 46.70 47.38 45.96 46.27 1.0M
2025-07-01 47.32 47.88 46.12 46.88 1.6M
2025-06-30 47.19 47.48 46.90 47.14 0.9M
2025-06-27 46.86 47.31 46.28 47.02 1.0M
2025-06-26 46.81 47.39 46.41 46.59 1.1M
2025-06-25 46.58 47.48 46.10 46.81 1.5M
2025-06-24 44.87 46.26 44.73 46.26 1.4M
2025-06-23 43.74 44.80 43.19 44.56 1.1M
2025-06-20 45.22 45.67 43.74 43.80 1.4M
2025-06-19 44.60 47.46 44.60 45.00 2.0M
2025-06-18 44.30 44.99 44.00 44.84 0.8M
2025-06-17 45.02 45.59 44.53 44.70 0.8M
2025-06-16 44.05 45.49 43.91 45.11 1.1M
2025-06-13 45.99 46.01 43.98 44.28 1.3M
2025-06-12 45.53 47.33 44.82 46.06 2.0M
2025-06-11 45.01 45.70 44.63 45.70 0.7M
2025-06-10 46.05 46.30 44.22 44.91 1.1M
2025-06-09 45.66 46.17 45.40 46.14 1.1M
2025-06-06 44.70 46.49 44.14 45.66 1.4M
2025-06-05 43.64 44.65 43.31 44.58 1.0M
2025-06-04 42.96 44.49 42.90 43.85 0.9M
2025-06-03 42.53 43.60 42.45 43.04 0.6M
2025-05-30 44.30 44.31 42.76 42.81 0.8M
2025-05-29 43.43 44.34 43.43 44.30 0.7M
2025-05-28 43.72 44.40 43.15 43.56 0.6M
2025-05-27 45.04 45.11 43.93 43.95 0.9M
2025-05-26 44.33 45.25 44.32 45.02 0.8M
2025-05-23 45.15 45.65 44.13 44.21 1.0M
2025-05-22 46.30 47.13 45.00 45.15 1.2M
2025-05-21 47.56 47.58 45.66 45.85 1.0M
2025-05-20 46.18 47.68 45.59 47.57 1.3M
2025-05-19 46.09 46.51 45.10 46.07 0.8M
2025-05-16 46.28 47.02 45.74 46.06 0.7M
2025-05-15 46.51 47.03 45.51 46.11 0.9M
2025-05-14 47.10 47.37 46.20 46.50 0.9M
2025-05-13 48.00 48.42 46.66 46.81 1.0M
2025-05-12 47.49 47.49 46.80 47.45 0.8M
2025-05-09 48.25 48.25 46.50 46.58 0.9M
2025-05-08 46.70 48.44 46.23 48.01 1.4M
2025-05-07 47.78 47.78 46.11 46.76 1.2M
2025-05-06 45.95 47.35 45.50 47.08 1.3M
2025-04-30 43.74 45.10 43.74 45.10 1.3M
2025-04-29 42.87 44.33 42.87 43.80 0.9M
2025-04-28 43.52 44.05 42.79 43.30 0.7M
2025-04-25 43.88 44.28 43.18 43.69 1.0M
2025-04-24 44.95 45.10 43.63 44.16 0.9M
2025-04-23 44.50 45.28 44.15 44.89 1.1M
2025-04-22 44.70 44.70 43.62 43.85 0.7M
2025-04-21 43.71 44.29 43.16 44.28 0.9M
2025-04-18 43.28 43.98 42.88 43.59 0.7M
2025-04-17 43.44 44.22 43.40 43.60 1.0M
2025-04-16 43.90 44.59 42.65 43.53 0.9M
2025-04-15 45.00 45.18 43.72 44.21 0.9M
2025-04-14 44.70 44.97 44.08 44.31 1.0M
2025-04-11 43.19 44.29 42.90 43.70 1.3M
2025-04-10 42.60 44.44 42.60 43.15 1.9M
2025-04-09 39.00 42.00 35.37 41.55 2.2M
2025-04-08 39.85 41.50 38.63 39.85 1.6M
2025-04-07 46.05 46.05 39.85 39.85 2.1M
2025-04-03 49.50 50.39 48.93 49.81 0.9M
2025-04-02 50.30 50.49 49.51 49.88 0.7M
2025-04-01 50.80 50.80 49.70 49.97 0.7M
2025-03-31 49.60 50.60 48.76 50.33 1.0M
2025-03-28 51.55 51.55 49.81 50.05 1.0M
2025-03-27 51.50 51.60 50.11 50.58 0.9M
2025-03-26 50.68 51.50 50.28 50.94 0.9M
2025-03-25 52.77 53.02 50.35 50.78 1.6M
2025-03-24 54.89 55.16 51.54 53.00 1.7M
2025-03-21 56.40 57.12 54.57 54.62 1.9M
2025-03-20 57.72 58.29 56.29 56.89 1.5M
2025-03-19 59.29 59.70 57.43 58.01 2.6M
2025-03-18 60.09 62.70 59.75 59.94 3.0M
2025-03-17 59.11 61.20 57.83 60.08 2.4M
2025-03-14 60.04 60.22 57.01 59.59 3.1M
2025-03-13 61.99 63.68 59.25 60.04 3.7M
2025-03-12 60.50 64.75 60.00 62.49 5.3M
2025-03-11 58.18 59.97 58.08 59.78 1.9M
2025-03-10 60.09 60.09 57.95 58.95 2.2M
2025-03-07 61.37 61.37 59.46 60.07 3.5M
2025-03-06 61.57 63.38 61.16 63.00 4.2M
2025-03-05 63.85 64.75 59.60 61.02 2.9M
2025-03-04 59.10 62.58 58.99 61.45 2.9M
2025-03-03 62.50 62.60 58.05 60.06 3.1M
2025-02-28 61.69 64.01 60.85 62.49 3.4M
2025-02-27 65.80 66.39 60.91 62.75 4.3M
2025-02-26 66.51 66.64 63.20 64.80 5.3M
2025-02-25 60.83 68.20 59.51 66.51 7.4M
2025-02-24 58.94 66.00 58.47 63.87 8.5M
2025-02-21 59.18 66.80 58.01 60.91 9.5M
2025-02-20 54.82 56.18 54.15 55.84 3.4M
2025-02-19 53.50 55.57 53.50 55.26 2.8M
2025-02-18 58.53 58.53 53.51 53.65 4.1M
2025-02-17 58.00 59.76 56.80 57.64 5.0M
2025-02-14 57.61 58.20 54.71 56.37 5.1M
2025-02-13 57.24 60.30 55.61 59.33 6.7M
2025-02-12 59.99 65.98 57.45 57.47 8.8M
2025-02-11 54.09 57.60 53.56 57.48 6.5M
2025-02-10 51.87 56.41 51.01 55.80 6.6M
2025-02-07 51.01 52.73 50.50 51.49 4.5M
2025-02-06 49.63 50.95 49.38 50.92 3.5M
2025-02-05 49.85 50.66 47.50 50.13 3.2M
2025-01-27 53.66 53.88 48.86 48.97 4.5M
2025-01-24 50.52 54.22 50.52 54.15 4.8M
2025-01-23 55.34 57.19 52.05 52.10 6.3M
2025-01-22 56.13 59.98 55.45 55.50 7.6M
2025-01-21 55.45 57.00 54.50 56.64 6.1M
2025-01-20 53.00 57.24 53.00 56.02 7.4M
2025-01-17 54.00 54.01 51.31 53.35 5.7M
2025-01-16 53.25 55.80 52.40 54.68 6.0M
2025-01-15 57.80 57.80 53.44 53.46 8.8M
2025-01-14 57.00 60.40 55.86 60.35 10.2M
2025-01-13 57.00 58.00 54.48 55.55 7.6M
2025-01-10 65.00 66.09 57.20 57.67 10.9M
2025-01-09 70.38 72.44 64.36 66.10 12.3M
2025-01-08 65.00 70.25 62.01 70.25 12.5M
2025-01-07 51.00 58.54 51.00 58.54 6.6M
2025-01-06 41.91 48.78 41.65 48.78 6.7M
2025-01-03 46.00 46.50 39.90 40.65 3.6M
2025-01-02 44.09 47.50 42.51 46.50 3.6M