China High-Speed Railway Technology (000008)

000008
🏛️ 中国 →
2.88
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2.72 3.03 2.66 2.94 235.2M
2021-12-30 2.63 2.81 2.60 2.75 170.6M
2021-12-29 2.69 2.71 2.60 2.63 138.6M
2021-12-28 2.83 2.96 2.72 2.72 210.1M
2021-12-27 2.88 3.26 2.84 2.90 313.3M
2021-12-24 3.47 3.61 3.12 3.16 456.1M
2021-12-23 2.90 3.28 2.68 3.28 298.8M
2021-12-22 2.98 2.98 2.81 2.98 253.3M
2021-12-21 2.43 2.71 2.35 2.71 112.9M
2021-12-20 2.25 2.46 2.24 2.46 66.9M
2021-12-17 2.24 2.27 2.22 2.24 22.4M
2021-12-16 2.19 2.24 2.19 2.23 20.0M
2021-12-15 2.19 2.20 2.17 2.20 16.7M
2021-12-14 2.18 2.19 2.17 2.19 7.4M
2021-12-13 2.19 2.20 2.17 2.18 12.0M
2021-12-10 2.19 2.20 2.18 2.19 11.3M
2021-12-09 2.17 2.20 2.16 2.19 16.3M
2021-12-08 2.17 2.18 2.16 2.17 9.1M
2021-12-07 2.19 2.19 2.16 2.17 10.4M
2021-12-06 2.19 2.21 2.17 2.18 11.6M
2021-12-03 2.19 2.20 2.18 2.19 9.0M
2021-12-02 2.18 2.21 2.18 2.18 15.8M
2021-12-01 2.17 2.19 2.16 2.19 10.3M
2021-11-30 2.15 2.17 2.14 2.17 10.7M
2021-11-29 2.15 2.16 2.14 2.15 9.2M
2021-11-26 2.18 2.19 2.17 2.17 7.0M
2021-11-25 2.19 2.21 2.18 2.19 9.4M
2021-11-24 2.19 2.20 2.17 2.18 8.2M
2021-11-23 2.17 2.21 2.16 2.20 14.3M
2021-11-22 2.17 2.18 2.15 2.17 11.2M
2021-11-19 2.14 2.17 2.13 2.17 11.2M
2021-11-18 2.16 2.17 2.14 2.14 9.3M
2021-11-17 2.14 2.18 2.14 2.16 12.4M
2021-11-16 2.16 2.17 2.14 2.15 11.7M
2021-11-15 2.14 2.16 2.13 2.16 13.0M
2021-11-12 2.17 2.17 2.13 2.14 11.6M
2021-11-11 2.11 2.16 2.11 2.15 13.5M
2021-11-10 2.11 2.12 2.10 2.12 9.7M
2021-11-09 2.10 2.13 2.10 2.12 10.3M
2021-11-08 2.11 2.12 2.09 2.10 10.7M
2021-11-05 2.10 2.13 2.10 2.11 12.5M
2021-11-04 2.13 2.14 2.09 2.11 15.8M
2021-11-03 2.13 2.14 2.11 2.13 8.9M
2021-11-02 2.17 2.18 2.11 2.14 11.8M
2021-11-01 2.17 2.18 2.15 2.17 9.3M
2021-10-29 2.15 2.19 2.12 2.18 11.0M
2021-10-28 2.22 2.23 2.13 2.15 18.3M
2021-10-27 2.26 2.26 2.21 2.22 11.3M
2021-10-26 2.24 2.26 2.23 2.26 14.6M
2021-10-25 2.22 2.25 2.21 2.24 16.3M
2021-10-22 2.26 2.27 2.22 2.23 10.0M
2021-10-21 2.26 2.29 2.25 2.26 12.0M
2021-10-20 2.26 2.28 2.23 2.26 10.6M
2021-10-19 2.27 2.29 2.25 2.26 10.6M
2021-10-18 2.21 2.27 2.21 2.27 13.2M
2021-10-15 2.27 2.27 2.21 2.21 17.5M
2021-10-14 2.28 2.28 2.25 2.26 9.3M
2021-10-13 2.31 2.31 2.26 2.28 9.0M
2021-10-12 2.35 2.36 2.28 2.30 14.9M
2021-10-11 2.38 2.41 2.35 2.36 17.7M
2021-10-08 2.26 2.38 2.26 2.37 30.8M
2021-09-30 2.25 2.26 2.23 2.25 13.5M
2021-09-29 2.28 2.30 2.23 2.24 15.3M
2021-09-28 2.27 2.30 2.26 2.29 11.9M
2021-09-27 2.35 2.38 2.23 2.26 25.1M
2021-09-24 2.43 2.44 2.35 2.35 17.1M
2021-09-23 2.38 2.44 2.37 2.43 17.3M
2021-09-22 2.35 2.39 2.32 2.38 18.5M
2021-09-17 2.40 2.40 2.33 2.36 22.2M
2021-09-16 2.42 2.47 2.39 2.40 23.3M
2021-09-15 2.39 2.44 2.37 2.42 24.7M
2021-09-14 2.45 2.47 2.36 2.38 40.5M
2021-09-13 2.43 2.47 2.38 2.45 28.4M
2021-09-10 2.46 2.49 2.39 2.43 46.7M
2021-09-09 2.42 2.48 2.40 2.45 44.2M
2021-09-08 2.31 2.43 2.30 2.42 57.7M
2021-09-07 2.29 2.32 2.28 2.31 24.1M
2021-09-06 2.29 2.32 2.27 2.29 23.9M
2021-09-03 2.28 2.33 2.27 2.29 28.3M
2021-09-02 2.29 2.29 2.24 2.28 29.0M
2021-09-01 2.23 2.36 2.22 2.29 51.0M
2021-08-31 2.23 2.26 2.19 2.23 27.4M
2021-08-30 2.26 2.26 2.21 2.23 28.9M
2021-08-27 2.19 2.28 2.17 2.27 42.4M
2021-08-26 2.18 2.22 2.16 2.20 27.3M
2021-08-25 2.12 2.18 2.12 2.18 26.6M
2021-08-24 2.15 2.15 2.11 2.13 19.2M
2021-08-23 2.08 2.18 2.08 2.15 39.4M
2021-08-20 2.08 2.09 2.06 2.09 13.4M
2021-08-19 2.07 2.09 2.06 2.09 10.4M
2021-08-18 2.06 2.08 2.05 2.07 10.0M
2021-08-17 2.09 2.09 2.06 2.06 11.0M
2021-08-16 2.09 2.10 2.08 2.09 9.2M
2021-08-13 2.09 2.09 2.07 2.09 9.9M
2021-08-12 2.09 2.10 2.08 2.09 9.2M
2021-08-11 2.09 2.10 2.08 2.09 8.5M
2021-08-10 2.09 2.10 2.08 2.09 9.5M
2021-08-09 2.07 2.10 2.07 2.10 9.8M
2021-08-06 2.08 2.09 2.06 2.08 10.2M
2021-08-05 2.07 2.08 2.06 2.07 9.3M
2021-08-04 2.07 2.09 2.06 2.08 9.7M
2021-08-03 2.06 2.11 2.06 2.08 14.5M
2021-08-02 2.04 2.08 2.03 2.07 12.6M
2021-07-30 2.04 2.05 2.02 2.04 10.5M
2021-07-29 2.05 2.06 2.04 2.05 8.9M
2021-07-28 2.08 2.09 2.02 2.03 15.3M
2021-07-27 2.13 2.14 2.09 2.10 13.5M
2021-07-26 2.17 2.18 2.11 2.13 22.4M
2021-07-23 2.18 2.19 2.17 2.17 9.7M
2021-07-22 2.17 2.19 2.17 2.18 9.5M
2021-07-21 2.17 2.19 2.16 2.17 10.7M
2021-07-20 2.16 2.19 2.16 2.18 8.5M
2021-07-19 2.16 2.17 2.15 2.17 9.4M
2021-07-16 2.19 2.19 2.17 2.17 8.1M
2021-07-15 2.18 2.18 2.15 2.17 10.1M
2021-07-14 2.19 2.20 2.18 2.18 8.5M
2021-07-13 2.19 2.20 2.17 2.20 9.3M
2021-07-12 2.19 2.22 2.18 2.19 15.4M
2021-07-09 2.16 2.19 2.15 2.18 11.7M
2021-07-08 2.18 2.19 2.15 2.16 13.0M
2021-07-07 2.18 2.19 2.17 2.19 7.6M
2021-07-06 2.19 2.19 2.17 2.19 10.5M
2021-07-05 2.18 2.20 2.18 2.19 9.2M
2021-07-02 2.20 2.20 2.18 2.18 8.6M
2021-07-01 2.22 2.22 2.20 2.20 8.5M
2021-06-30 2.23 2.23 2.21 2.22 9.8M
2021-06-29 2.20 2.24 2.19 2.23 20.3M
2021-06-28 2.21 2.22 2.20 2.20 7.3M
2021-06-25 2.21 2.22 2.20 2.21 10.9M
2021-06-24 2.21 2.22 2.20 2.21 11.2M
2021-06-23 2.21 2.22 2.20 2.21 9.1M
2021-06-22 2.20 2.22 2.19 2.22 10.7M
2021-06-21 2.19 2.22 2.18 2.19 13.9M
2021-06-18 2.19 2.20 2.18 2.20 11.4M
2021-06-17 2.19 2.20 2.18 2.19 8.5M
2021-06-16 2.19 2.21 2.18 2.19 11.5M
2021-06-15 2.22 2.23 2.18 2.19 20.8M
2021-06-11 2.25 2.26 2.21 2.23 29.0M
2021-06-10 2.25 2.26 2.24 2.25 13.3M
2021-06-09 2.26 2.27 2.25 2.26 16.6M
2021-06-08 2.27 2.28 2.26 2.27 10.1M
2021-06-07 2.26 2.28 2.26 2.27 9.6M
2021-06-04 2.29 2.30 2.26 2.27 13.1M
2021-06-03 2.28 2.30 2.28 2.29 17.9M
2021-06-02 2.27 2.29 2.27 2.28 12.7M
2021-06-01 2.26 2.28 2.25 2.28 15.4M
2021-05-31 2.28 2.28 2.26 2.26 11.9M
2021-05-28 2.27 2.29 2.27 2.28 10.4M
2021-05-27 2.29 2.29 2.27 2.27 13.3M
2021-05-26 2.28 2.30 2.26 2.29 18.1M
2021-05-25 2.27 2.28 2.26 2.28 9.5M
2021-05-24 2.26 2.28 2.25 2.27 8.4M
2021-05-21 2.25 2.27 2.24 2.26 9.3M
2021-05-20 2.26 2.27 2.24 2.25 11.7M
2021-05-19 2.27 2.27 2.24 2.26 11.4M
2021-05-18 2.27 2.28 2.26 2.27 6.4M
2021-05-17 2.29 2.30 2.26 2.27 11.5M
2021-05-14 2.29 2.30 2.28 2.30 13.3M
2021-05-13 2.28 2.31 2.27 2.30 16.0M
2021-05-12 2.29 2.29 2.27 2.29 9.1M
2021-05-11 2.27 2.30 2.25 2.29 12.3M
2021-05-10 2.27 2.29 2.26 2.27 9.4M
2021-05-07 2.25 2.28 2.24 2.27 15.7M
2021-05-06 2.24 2.27 2.24 2.25 11.4M
2021-04-30 2.26 2.27 2.23 2.24 10.1M
2021-04-29 2.25 2.27 2.24 2.27 10.2M
2021-04-28 2.26 2.27 2.24 2.25 9.2M
2021-04-27 2.24 2.28 2.24 2.26 11.3M
2021-04-26 2.27 2.28 2.24 2.25 12.7M
2021-04-23 2.30 2.30 2.25 2.28 20.7M
2021-04-22 2.31 2.33 2.30 2.30 11.5M
2021-04-21 2.35 2.35 2.30 2.31 14.0M
2021-04-20 2.40 2.40 2.34 2.35 15.1M
2021-04-19 2.35 2.40 2.34 2.39 24.8M
2021-04-16 2.28 2.34 2.27 2.34 21.3M
2021-04-15 2.29 2.31 2.27 2.28 15.6M
2021-04-14 2.29 2.32 2.28 2.31 10.2M
2021-04-13 2.32 2.33 2.29 2.30 12.2M
2021-04-12 2.32 2.33 2.30 2.33 16.0M
2021-04-09 2.31 2.33 2.30 2.32 9.7M
2021-04-08 2.34 2.35 2.31 2.33 13.8M
2021-04-07 2.30 2.35 2.29 2.35 16.8M
2021-04-06 2.29 2.31 2.26 2.30 9.2M
2021-04-02 2.32 2.32 2.28 2.29 9.9M
2021-04-01 2.31 2.32 2.29 2.31 10.6M
2021-03-31 2.27 2.31 2.24 2.29 11.5M
2021-03-30 2.34 2.34 2.28 2.28 14.2M
2021-03-29 2.34 2.35 2.32 2.33 11.9M
2021-03-26 2.34 2.36 2.33 2.35 11.0M
2021-03-25 2.36 2.37 2.33 2.35 10.1M
2021-03-24 2.35 2.36 2.33 2.36 10.8M
2021-03-23 2.37 2.38 2.33 2.34 11.5M
2021-03-22 2.33 2.37 2.33 2.36 10.0M
2021-03-19 2.36 2.38 2.33 2.33 16.8M
2021-03-18 2.37 2.38 2.35 2.36 10.7M
2021-03-17 2.40 2.41 2.37 2.37 10.6M
2021-03-16 2.39 2.42 2.38 2.40 11.4M
2021-03-15 2.38 2.41 2.37 2.40 13.5M
2021-03-12 2.36 2.39 2.33 2.38 12.8M
2021-03-11 2.33 2.38 2.31 2.37 14.0M
2021-03-10 2.38 2.40 2.33 2.33 13.5M
2021-03-09 2.41 2.42 2.33 2.39 17.8M
2021-03-08 2.42 2.45 2.40 2.41 15.6M
2021-03-05 2.39 2.43 2.38 2.42 15.7M
2021-03-04 2.39 2.41 2.38 2.40 15.0M
2021-03-03 2.36 2.39 2.35 2.38 13.2M
2021-03-02 2.38 2.39 2.35 2.36 15.0M
2021-03-01 2.35 2.38 2.34 2.37 11.6M
2021-02-26 2.36 2.39 2.33 2.35 13.9M
2021-02-25 2.41 2.42 2.37 2.38 12.2M
2021-02-24 2.35 2.40 2.35 2.38 16.0M
2021-02-23 2.38 2.43 2.35 2.37 16.4M
2021-02-22 2.40 2.46 2.39 2.40 30.4M
2021-02-19 2.30 2.41 2.29 2.39 21.0M
2021-02-18 2.28 2.30 2.27 2.29 13.6M
2021-02-10 2.21 2.27 2.20 2.24 11.4M
2021-02-09 2.18 2.24 2.17 2.22 11.4M
2021-02-08 2.17 2.20 2.15 2.18 8.9M
2021-02-05 2.19 2.21 2.16 2.17 11.5M
2021-02-04 2.25 2.26 2.15 2.18 21.3M
2021-02-03 2.32 2.33 2.25 2.26 20.1M
2021-02-02 2.32 2.36 2.31 2.32 13.3M
2021-02-01 2.46 2.46 2.30 2.34 28.2M
2021-01-29 2.51 2.51 2.48 2.48 13.1M
2021-01-28 2.52 2.54 2.49 2.52 13.9M
2021-01-27 2.52 2.58 2.51 2.55 12.4M
2021-01-26 2.54 2.56 2.52 2.53 11.6M
2021-01-25 2.62 2.62 2.53 2.54 19.6M
2021-01-22 2.63 2.64 2.59 2.60 14.3M
2021-01-21 2.68 2.68 2.63 2.64 21.2M
2021-01-20 2.62 2.72 2.60 2.69 35.2M
2021-01-19 2.61 2.63 2.58 2.62 18.8M
2021-01-18 2.61 2.64 2.60 2.62 19.5M
2021-01-15 2.67 2.67 2.60 2.61 34.8M
2021-01-14 2.53 2.77 2.52 2.70 68.8M
2021-01-13 2.53 2.60 2.47 2.55 33.4M
2021-01-12 2.51 2.55 2.51 2.53 15.3M
2021-01-11 2.54 2.56 2.50 2.52 14.6M
2021-01-08 2.57 2.58 2.50 2.54 19.8M
2021-01-07 2.67 2.68 2.57 2.59 34.2M
2021-01-06 2.54 2.72 2.53 2.68 58.5M
2021-01-05 2.52 2.67 2.49 2.57 33.2M
2021-01-04 2.54 2.55 2.51 2.52 13.8M