Hefei Conver Holding Co Ltd (603409)

603409
🏛️ 中国 →
35.00
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 35.60 35.80 35.34 35.43 116.1K
09:35 35.43 35.50 35.40 35.43 26.5K
09:40 35.44 35.51 35.40 35.40 49.3K
09:45 35.38 35.40 35.32 35.35 72.6K
09:50 35.32 35.36 35.30 35.31 37.0K
09:55 35.30 35.39 35.22 35.35 72.7K
10:00 35.29 35.38 35.29 35.31 14.5K
10:05 35.30 35.44 35.30 35.44 24.0K
10:10 35.46 35.55 35.42 35.55 40.0K
10:15 35.55 35.65 35.53 35.59 37.0K
10:20 35.59 35.60 35.55 35.58 10.4K
10:25 35.60 35.74 35.51 35.51 45.3K
10:30 35.59 35.60 35.54 35.55 12.3K
10:35 35.56 35.56 35.43 35.44 23.7K
10:40 35.44 35.44 35.40 35.40 9.6K
10:45 35.39 35.50 35.39 35.50 10.0K
10:50 35.43 35.46 35.43 35.45 4.3K
10:55 35.46 35.46 35.45 35.45 5.6K
11:00 35.45 35.52 35.44 35.48 5.5K
11:05 35.46 35.46 35.41 35.42 29.8K
11:10 35.42 35.42 35.40 35.42 13.8K
11:15 35.43 35.43 35.40 35.40 5.2K
11:20 35.40 35.45 35.40 35.40 31.3K
11:25 35.40 35.43 35.39 35.43 2.6K
13:00 35.43 35.43 35.31 35.31 41.1K
13:05 35.30 35.33 35.20 35.33 69.6K
13:10 35.30 35.35 35.29 35.32 10.3K
13:15 35.32 35.34 35.28 35.28 12.6K
13:20 35.29 35.32 35.27 35.28 19.3K
13:25 35.26 35.26 35.25 35.25 9.9K
13:30 35.25 35.26 35.23 35.23 16.5K
13:35 35.26 35.28 35.24 35.25 18.4K
13:40 35.24 35.25 35.24 35.25 6.1K
13:45 35.25 35.25 35.22 35.22 31.0K
13:50 35.23 35.25 35.18 35.19 27.6K
13:55 35.19 35.20 35.15 35.15 24.0K
14:00 35.14 35.18 35.13 35.16 21.1K
14:05 35.16 35.20 35.15 35.20 15.4K
14:10 35.20 35.20 35.16 35.16 21.5K
14:15 35.16 35.18 35.16 35.16 10.6K
14:20 35.17 35.19 35.15 35.15 37.3K
14:25 35.15 35.16 35.11 35.15 30.9K
14:30 35.16 35.18 35.14 35.15 5.8K
14:35 35.14 35.18 35.14 35.17 16.4K
14:40 35.17 35.17 35.14 35.17 13.4K
14:45 35.19 35.26 35.15 35.20 10.8K
14:50 35.17 35.17 35.14 35.14 39.1K
14:55 35.14 35.15 35.12 35.12 27.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 35.12 35.27 34.76 35.00 0.9M
2025-09-26 35.63 35.80 35.11 35.13 1.3M
2025-09-25 36.26 36.60 35.70 35.74 1.6M
2025-09-24 36.20 36.49 35.85 36.26 1.3M
2025-09-23 35.98 36.42 35.53 36.29 2.1M
2025-09-22 36.50 36.52 35.61 35.98 1.6M
2025-09-19 36.80 37.12 36.02 36.57 2.1M
2025-09-18 36.51 37.16 36.10 36.57 3.0M
2025-09-17 36.50 36.95 36.30 36.51 2.2M
2025-09-16 35.89 36.92 35.75 36.46 3.2M
2025-09-15 35.46 35.96 35.06 35.88 1.9M
2025-09-12 34.85 35.60 34.85 35.46 1.8M
2025-09-11 34.70 35.00 34.60 34.97 0.9M
2025-09-10 35.23 35.23 34.70 34.87 1.2M
2025-09-09 35.37 35.48 35.11 35.23 0.7M
2025-09-08 35.32 35.50 35.08 35.43 0.9M
2025-09-05 34.70 35.11 34.56 35.11 0.9M
2025-09-04 34.80 35.00 34.47 34.72 0.9M
2025-09-03 35.37 35.50 34.85 34.90 0.8M
2025-09-02 35.56 35.70 34.80 35.19 1.2M
2025-09-01 35.50 35.78 35.37 35.55 0.8M
2025-08-29 35.38 35.70 35.31 35.45 0.9M
2025-08-28 35.92 36.04 34.80 35.50 2.0M
2025-08-27 36.24 36.34 35.90 35.91 1.7M
2025-08-26 36.25 36.55 36.12 36.23 1.4M
2025-08-25 36.39 36.62 36.19 36.24 1.8M
2025-08-22 36.50 36.64 36.18 36.39 1.4M
2025-08-21 36.57 36.72 36.36 36.42 1.5M
2025-08-20 36.32 36.68 36.30 36.57 1.3M
2025-08-19 36.50 36.65 36.20 36.48 1.3M
2025-08-18 36.23 36.68 36.23 36.49 1.9M
2025-08-15 35.64 36.25 35.64 36.23 1.0M
2025-08-14 36.36 36.38 35.75 35.76 1.6M
2025-08-13 36.57 36.59 36.22 36.33 1.3M
2025-08-12 36.75 36.88 36.08 36.34 2.0M
2025-08-11 36.60 36.99 36.56 36.76 1.5M
2025-08-08 37.33 37.33 36.58 36.58 2.6M
2025-08-07 37.90 38.30 37.20 37.44 5.0M
2025-08-06 36.85 39.10 36.48 38.73 6.6M
2025-08-05 36.52 37.38 36.32 37.06 3.7M
2025-08-04 36.33 36.49 35.60 36.26 3.3M
2025-08-01 38.38 39.00 36.33 36.60 5.3M
2025-07-31 36.24 39.33 35.73 37.48 7.2M
2025-07-30 36.08 36.64 35.86 35.88 3.6M
2025-07-29 35.33 36.80 35.33 36.26 4.4M
2025-07-28 34.71 35.48 34.70 35.32 1.8M
2025-07-25 34.66 35.05 34.61 34.83 1.0M
2025-07-24 34.50 34.79 34.42 34.77 0.8M
2025-07-23 34.92 34.94 34.42 34.51 1.3M
2025-07-22 34.62 35.22 34.50 34.96 2.3M
2025-07-21 34.37 34.89 34.32 34.59 1.1M
2025-07-18 34.33 34.39 34.20 34.33 0.7M
2025-07-17 34.13 34.55 34.13 34.29 0.9M
2025-07-16 34.50 34.50 34.09 34.35 1.0M
2025-07-15 34.39 34.50 33.79 34.05 1.0M
2025-07-14 34.26 34.38 34.13 34.29 0.7M
2025-07-11 34.26 34.33 34.02 34.22 0.8M
2025-07-10 34.27 34.35 34.06 34.27 0.7M
2025-07-09 34.48 34.62 34.22 34.26 0.8M
2025-07-08 34.00 34.69 33.85 34.47 1.4M
2025-07-07 33.83 34.07 33.81 34.00 0.5M
2025-07-04 34.18 34.19 33.80 33.80 0.9M
2025-07-03 34.25 34.35 34.06 34.23 0.7M
2025-07-02 34.03 34.65 33.88 34.23 1.3M
2025-07-01 34.14 34.14 33.80 34.03 0.9M
2025-06-30 34.38 34.38 34.03 34.13 1.0M
2025-06-27 34.39 34.97 34.39 34.74 1.2M
2025-06-26 34.49 34.66 34.30 34.36 0.9M
2025-06-25 34.45 34.60 34.29 34.56 1.2M
2025-06-24 33.47 34.34 33.42 34.27 1.6M
2025-06-23 33.21 33.38 33.00 33.37 0.6M
2025-06-20 33.18 33.62 33.15 33.20 0.6M
2025-06-19 33.63 33.74 33.05 33.12 0.9M
2025-06-18 33.83 33.95 33.35 33.61 1.0M
2025-06-17 34.32 34.45 33.70 33.91 1.2M
2025-06-16 34.10 34.42 34.06 34.34 0.6M
2025-06-13 34.94 34.94 34.11 34.25 1.6M
2025-06-12 34.53 35.20 34.53 35.06 1.6M
2025-06-11 34.50 35.10 34.43 34.78 1.9M
2025-06-10 34.78 34.83 34.03 34.21 1.2M
2025-06-09 34.58 34.84 34.53 34.78 0.9M
2025-06-06 34.68 34.73 34.53 34.61 0.8M
2025-06-05 34.75 34.81 34.54 34.68 1.0M
2025-06-04 34.48 35.06 34.48 34.75 1.0M
2025-06-03 34.34 34.63 34.20 34.48 0.8M
2025-05-30 35.01 35.01 34.39 34.41 1.4M
2025-05-29 34.80 35.19 34.67 35.15 1.2M
2025-05-28 35.11 35.55 34.61 34.66 1.7M
2025-05-27 36.30 36.33 35.05 35.21 2.7M
2025-05-26 35.96 36.86 35.80 36.37 1.8M
2025-05-23 36.37 37.00 35.96 36.07 2.7M
2025-05-22 36.90 38.41 36.56 36.62 4.3M
2025-05-21 35.70 37.97 35.19 37.28 5.8M
2025-05-20 35.27 35.59 35.18 35.55 1.1M
2025-05-19 35.86 35.88 35.04 35.31 1.7M
2025-05-16 35.82 36.26 35.76 35.87 1.4M
2025-05-15 36.36 36.37 35.78 35.96 1.1M
2025-05-14 35.94 36.38 35.81 36.14 1.6M
2025-05-13 36.40 36.59 35.90 35.93 1.7M
2025-05-12 36.19 36.48 36.01 36.23 1.8M
2025-05-09 36.22 36.56 35.82 35.87 1.8M
2025-05-08 35.58 36.46 35.58 36.25 2.1M
2025-05-07 36.00 36.10 35.33 35.76 2.0M
2025-05-06 34.86 35.73 34.86 35.62 1.9M
2025-04-30 34.71 35.08 34.55 34.67 1.3M
2025-04-29 34.51 34.87 34.20 34.54 1.1M
2025-04-28 35.38 35.60 34.52 34.52 2.2M
2025-04-25 34.93 36.50 34.68 35.67 3.2M
2025-04-24 35.98 35.98 34.68 34.68 2.4M
2025-04-23 35.77 36.20 35.60 36.00 2.3M
2025-04-22 35.68 36.30 35.35 35.49 2.2M
2025-04-21 35.71 36.50 35.52 35.81 2.3M
2025-04-18 36.94 37.12 35.07 35.71 4.3M
2025-04-17 36.80 38.00 36.40 37.43 3.6M
2025-04-16 36.50 38.00 36.00 37.22 5.3M
2025-04-15 34.79 37.11 34.61 37.05 5.5M
2025-04-14 34.39 34.92 34.39 34.72 2.1M
2025-04-11 34.00 34.41 33.80 34.09 2.2M
2025-04-10 34.18 35.00 34.03 34.54 2.7M
2025-04-09 34.00 34.00 30.68 33.68 3.2M
2025-04-08 34.90 36.23 32.97 34.05 4.0M
2025-04-07 37.50 37.80 35.70 35.70 3.8M
2025-04-03 38.00 39.69 37.85 39.67 5.0M
2025-04-02 38.35 38.76 38.25 38.38 2.0M
2025-04-01 38.30 38.55 38.22 38.51 2.2M
2025-03-31 37.69 38.60 37.42 38.60 3.5M
2025-03-28 38.26 38.28 37.43 37.51 2.2M
2025-03-27 37.87 38.45 37.50 38.26 2.5M
2025-03-26 38.05 38.10 37.61 38.08 1.8M
2025-03-25 37.99 38.29 37.82 38.06 2.1M
2025-03-24 38.38 38.68 37.01 37.69 3.3M
2025-03-21 39.40 39.40 38.38 38.55 4.3M
2025-03-20 39.81 40.19 39.53 39.56 3.6M
2025-03-19 40.01 40.46 39.88 39.96 4.1M
2025-03-18 39.86 40.50 39.37 40.21 5.4M
2025-03-17 39.42 39.96 39.36 39.65 3.8M
2025-03-14 39.28 39.50 38.90 39.41 4.8M
2025-03-13 39.22 40.44 39.01 39.75 6.1M
2025-03-12 39.29 39.77 39.02 39.39 5.7M
2025-03-11 39.79 39.79 38.88 39.41 8.0M
2025-03-10 43.68 43.69 40.69 40.70 9.3M
2025-03-07 45.10 46.04 43.61 43.73 14.4M
2025-03-06 45.59 52.68 44.77 48.49 18.2M
2025-03-05 46.00 49.07 44.88 45.55 16.6M
2025-03-04 48.50 77.77 45.68 50.81 23.3M