HIKVISION (002415)

002415
🏛️ 中国 →
31.22
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 31.02 31.25 30.89 31.25 6,952.8K
09:35 31.26 31.42 31.16 31.33 5,161.9K
09:40 31.33 31.50 31.30 31.41 4,837.5K
09:45 31.42 31.42 31.17 31.19 2,471.1K
09:50 31.20 31.23 31.14 31.14 2,102.4K
09:55 31.14 31.15 31.06 31.11 2,249.6K
10:00 31.10 31.14 31.03 31.13 1,312.2K
10:05 31.12 31.14 31.03 31.08 1,398.8K
10:10 31.08 31.19 31.08 31.14 1,319.3K
10:15 31.14 31.15 31.05 31.06 1,993.3K
10:20 31.05 31.20 31.05 31.14 1,840.6K
10:25 31.16 31.19 31.13 31.17 788.2K
10:30 31.17 31.23 31.12 31.23 1,731.6K
10:35 31.23 31.27 31.20 31.20 1,157.6K
10:40 31.20 31.22 31.13 31.20 1,212.2K
10:45 31.20 31.32 31.20 31.28 1,654.1K
10:50 31.30 31.41 31.30 31.30 1,806.8K
10:55 31.30 31.36 31.25 31.29 973.8K
11:00 31.30 31.31 31.26 31.27 877.7K
11:05 31.28 31.29 31.26 31.28 737.9K
11:10 31.28 31.29 31.23 31.26 829.7K
11:15 31.25 31.28 31.22 31.28 858.0K
11:20 31.28 31.33 31.26 31.32 1,135.0K
11:25 31.32 31.38 31.32 31.36 1,334.1K
11:30 31.37 31.37 31.37 31.37 5.0K
13:00 31.36 31.40 31.20 31.20 1,924.2K
13:05 31.20 31.30 31.20 31.25 1,079.6K
13:10 31.24 31.24 31.09 31.11 1,674.0K
13:15 31.11 31.17 31.11 31.13 1,050.1K
13:20 31.15 31.24 31.13 31.23 1,023.4K
13:25 31.22 31.22 31.15 31.16 913.7K
13:30 31.15 31.20 31.10 31.18 1,170.8K
13:35 31.19 31.28 31.18 31.27 1,117.4K
13:40 31.27 31.34 31.27 31.34 1,477.3K
13:45 31.34 31.38 31.29 31.35 2,106.2K
13:50 31.35 31.35 31.29 31.30 1,008.0K
13:55 31.29 31.33 31.28 31.32 894.0K
14:00 31.32 31.36 31.30 31.32 1,335.0K
14:05 31.33 31.35 31.32 31.33 1,076.8K
14:10 31.33 31.34 31.29 31.33 897.7K
14:15 31.32 31.33 31.27 31.29 1,084.3K
14:20 31.30 31.33 31.29 31.31 959.7K
14:25 31.30 31.35 31.30 31.34 1,353.3K
14:30 31.34 31.34 31.27 31.29 1,094.2K
14:35 31.30 31.30 31.24 31.24 1,007.3K
14:40 31.23 31.27 31.23 31.26 1,513.5K
14:45 31.26 31.27 31.22 31.25 1,353.0K
14:50 31.25 31.25 31.21 31.24 1,365.4K
14:55 31.24 31.26 31.23 31.26 915.1K
15:40 31.24 31.24 31.24 31.24 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 30.66 31.30 30.21 31.22 65.9M
2025-09-26 31.19 31.34 30.56 30.66 55.2M
2025-09-25 31.00 31.50 30.88 31.24 76.5M
2025-09-24 30.18 31.04 30.02 30.97 80.5M
2025-09-23 30.41 30.66 29.88 30.29 58.5M
2025-09-22 30.65 30.77 30.20 30.41 56.0M
2025-09-19 30.92 31.06 30.66 30.71 57.4M
2025-09-18 30.75 32.10 30.59 30.92 119.1M
2025-09-17 30.87 30.96 30.38 30.75 48.0M
2025-09-16 30.41 30.96 30.31 30.87 52.1M
2025-09-15 30.74 30.89 30.31 30.49 49.1M
2025-09-12 30.98 31.31 30.74 30.75 70.5M
2025-09-11 30.18 30.89 30.08 30.89 69.0M
2025-09-10 30.30 30.70 29.95 30.20 49.5M
2025-09-09 30.33 30.33 30.00 30.18 45.4M
2025-09-08 29.63 30.68 29.63 30.33 75.0M
2025-09-05 29.30 29.66 28.99 29.62 55.7M
2025-09-04 29.99 30.07 28.93 29.30 74.9M
2025-09-03 30.65 30.88 29.76 29.90 64.8M
2025-09-02 31.08 31.19 30.26 30.64 75.3M
2025-09-01 31.20 31.32 30.80 31.15 69.9M
2025-08-29 31.18 31.58 31.05 31.17 86.5M
2025-08-28 30.81 31.30 30.40 31.18 90.7M
2025-08-27 31.55 32.27 30.82 30.85 117.7M
2025-08-26 31.01 31.47 30.88 31.28 67.3M
2025-08-25 31.48 31.55 30.81 31.18 102.1M
2025-08-22 30.25 31.15 30.16 31.09 99.8M
2025-08-21 30.28 30.75 30.05 30.33 70.0M
2025-08-20 29.80 30.19 29.61 30.19 60.2M
2025-08-19 30.02 30.17 29.80 29.86 57.8M
2025-08-18 29.61 30.50 29.60 30.02 109.4M
2025-08-15 29.17 29.56 29.16 29.56 56.6M
2025-08-14 29.50 29.65 29.10 29.19 57.3M
2025-08-13 29.30 29.65 29.23 29.52 65.5M
2025-08-12 29.09 29.64 29.05 29.25 66.9M
2025-08-11 28.80 28.97 28.69 28.85 49.4M
2025-08-08 29.20 29.23 28.76 28.77 51.3M
2025-08-07 29.31 29.78 29.10 29.15 65.6M
2025-08-06 29.30 29.68 29.21 29.28 79.9M
2025-08-05 28.66 29.39 28.66 29.33 107.6M
2025-08-04 28.75 29.15 28.37 28.57 114.1M
2025-08-01 28.26 29.56 28.10 29.11 130.6M
2025-07-31 28.44 28.47 28.00 28.10 54.2M
2025-07-30 28.55 28.69 28.25 28.49 48.4M
2025-07-29 28.50 28.59 28.24 28.56 44.4M
2025-07-28 28.75 28.82 28.46 28.59 46.4M
2025-07-25 28.72 28.82 28.59 28.66 38.7M
2025-07-24 28.25 28.64 28.22 28.64 48.6M
2025-07-23 28.41 28.80 28.20 28.27 65.7M
2025-07-22 28.13 28.50 28.02 28.40 63.7M
2025-07-21 28.08 28.29 28.01 28.14 44.5M
2025-07-18 27.99 28.16 27.92 28.01 43.0M
2025-07-17 27.72 27.98 27.65 27.94 44.9M
2025-07-16 27.81 27.85 27.68 27.72 36.7M
2025-07-15 27.76 27.95 27.63 27.93 46.2M
2025-07-14 27.90 27.92 27.72 27.76 28.6M
2025-07-11 27.79 28.05 27.79 27.90 48.9M
2025-07-10 27.66 27.86 27.55 27.78 30.5M
2025-07-09 27.63 27.77 27.55 27.68 32.7M
2025-07-08 27.44 27.65 27.44 27.62 25.6M
2025-07-07 27.62 27.62 27.40 27.43 23.0M
2025-07-04 27.72 27.80 27.59 27.61 29.9M
2025-07-03 27.49 27.76 27.46 27.71 32.7M
2025-07-02 27.50 27.57 27.38 27.51 21.3M
2025-07-01 27.60 27.63 27.38 27.53 32.8M
2025-06-30 27.03 27.78 27.03 27.73 44.2M
2025-06-27 27.59 27.84 27.56 27.64 28.2M
2025-06-26 27.80 27.98 27.54 27.59 31.5M
2025-06-25 27.65 27.82 27.53 27.81 32.1M
2025-06-24 27.38 27.64 27.31 27.61 28.1M
2025-06-23 27.05 27.35 27.02 27.32 19.9M
2025-06-20 27.33 27.44 27.24 27.26 20.8M
2025-06-19 27.58 27.62 27.30 27.45 30.5M
2025-06-18 27.62 27.66 27.45 27.65 18.6M
2025-06-17 27.51 27.66 27.44 27.62 20.5M
2025-06-16 27.62 27.77 27.41 27.59 45.7M
2025-06-13 27.91 27.94 27.69 27.76 37.7M
2025-06-12 28.09 28.09 27.81 27.99 38.4M
2025-06-11 28.13 28.28 28.04 28.12 33.3M
2025-06-10 28.45 28.46 27.97 28.13 39.3M
2025-06-09 28.57 28.65 28.35 28.45 36.3M
2025-06-06 28.55 28.65 28.31 28.55 23.3M
2025-06-05 28.29 28.53 28.20 28.48 26.6M
2025-06-04 28.08 28.29 28.05 28.25 20.0M
2025-06-03 28.04 28.19 27.93 28.04 21.6M
2025-05-30 28.19 28.22 28.05 28.13 15.2M
2025-05-29 28.07 28.34 28.01 28.28 23.6M
2025-05-28 28.10 28.18 28.00 28.01 16.1M
2025-05-27 28.15 28.18 27.96 28.11 18.6M
2025-05-26 28.18 28.27 28.04 28.24 18.9M
2025-05-23 28.29 28.39 28.12 28.18 23.8M
2025-05-22 28.40 28.46 28.22 28.31 19.4M
2025-05-21 28.18 28.66 28.11 28.48 30.4M
2025-05-20 28.10 28.20 27.90 28.18 25.9M
2025-05-19 28.81 28.86 28.61 28.77 19.4M
2025-05-16 28.70 28.86 28.55 28.80 16.9M
2025-05-15 28.98 28.98 28.73 28.79 20.1M
2025-05-14 28.83 29.08 28.70 29.01 31.8M
2025-05-13 29.27 29.29 28.73 28.82 31.2M
2025-05-12 28.79 28.95 28.65 28.94 34.2M
2025-05-09 28.92 28.92 28.54 28.65 22.2M
2025-05-08 28.68 29.00 28.67 28.92 26.4M
2025-05-07 29.05 29.27 28.64 28.84 34.5M
2025-05-06 28.35 28.83 28.30 28.83 38.8M
2025-04-30 28.15 28.31 28.10 28.21 23.1M
2025-04-29 28.06 28.20 27.92 28.14 17.9M
2025-04-28 28.18 28.24 28.02 28.06 26.4M
2025-04-25 28.32 28.33 28.13 28.18 33.3M
2025-04-24 28.52 28.61 28.18 28.33 32.6M
2025-04-23 28.63 28.69 28.38 28.48 30.7M
2025-04-22 28.80 28.89 28.35 28.49 32.2M
2025-04-21 28.58 29.37 28.45 28.88 42.9M
2025-04-18 28.20 28.39 28.02 28.37 20.8M
2025-04-17 28.20 28.35 28.15 28.21 27.3M
2025-04-16 28.51 28.51 28.01 28.36 30.8M
2025-04-15 28.70 28.75 28.31 28.58 23.9M
2025-04-14 28.80 29.05 28.66 28.70 30.5M
2025-04-11 28.60 28.82 28.19 28.50 41.9M
2025-04-10 28.42 28.97 28.25 28.83 49.2M
2025-04-09 27.99 28.30 27.63 28.17 65.3M
2025-04-08 27.95 28.66 27.53 28.09 57.4M
2025-04-07 28.60 28.79 27.06 27.89 74.1M
2025-04-03 30.12 30.28 29.80 29.91 32.0M
2025-04-02 30.49 30.50 30.21 30.33 22.7M
2025-04-01 30.72 30.76 30.21 30.46 32.7M
2025-03-31 30.90 31.09 30.14 30.70 35.2M
2025-03-28 31.07 31.17 30.95 30.97 14.4M
2025-03-27 31.00 31.33 30.82 31.08 22.9M
2025-03-26 31.41 31.42 30.91 31.00 22.8M
2025-03-25 31.41 31.50 31.17 31.24 17.1M
2025-03-24 31.34 31.69 30.96 31.41 27.2M
2025-03-21 31.85 31.94 31.26 31.33 35.5M
2025-03-20 33.31 33.38 31.80 31.89 71.8M
2025-03-19 33.37 33.60 33.11 33.30 26.7M
2025-03-18 33.65 33.86 33.20 33.37 33.7M
2025-03-17 33.28 33.55 33.14 33.35 34.2M
2025-03-14 32.96 33.38 32.88 33.35 45.9M
2025-03-13 33.10 33.68 32.78 33.16 39.2M
2025-03-12 33.17 33.64 33.00 33.28 40.9M
2025-03-11 33.16 33.47 32.80 33.13 51.4M
2025-03-10 33.39 33.79 32.71 33.63 66.4M
2025-03-07 33.07 34.07 32.98 33.56 102.9M
2025-03-06 31.29 33.76 31.25 33.60 179.3M
2025-03-05 30.80 31.29 30.76 31.16 37.0M
2025-03-04 30.43 30.95 30.30 30.85 39.2M
2025-03-03 30.19 30.82 30.19 30.52 35.4M
2025-02-28 30.94 31.12 30.10 30.14 42.9M
2025-02-27 31.17 31.40 30.54 30.95 48.4M
2025-02-26 31.10 31.29 30.83 31.21 49.5M
2025-02-25 31.46 31.46 30.85 31.10 74.3M
2025-02-24 32.16 32.79 31.65 31.85 110.4M
2025-02-21 32.10 32.77 32.08 32.69 64.1M
2025-02-20 32.19 32.77 31.98 32.09 39.5M
2025-02-19 32.00 32.32 31.71 32.25 51.4M
2025-02-18 31.56 32.67 31.42 32.10 105.3M
2025-02-17 31.88 31.90 31.40 31.58 45.2M
2025-02-14 30.48 31.85 30.40 31.54 68.4M
2025-02-13 30.90 30.90 30.30 30.49 45.2M
2025-02-12 31.21 31.21 30.60 30.91 55.2M
2025-02-11 31.10 31.58 30.89 31.22 59.0M
2025-02-10 30.88 31.25 30.67 31.05 55.3M
2025-02-07 30.37 31.02 30.35 30.88 81.3M
2025-02-06 29.90 30.45 29.66 30.37 56.3M
2025-02-05 29.55 30.20 29.28 30.00 70.4M
2025-01-27 29.13 29.25 28.93 29.03 26.9M
2025-01-24 28.50 29.07 28.45 29.02 37.4M
2025-01-23 28.75 28.94 28.41 28.63 35.1M
2025-01-22 28.39 28.58 28.03 28.46 32.5M
2025-01-21 28.41 28.47 28.20 28.39 23.0M
2025-01-20 28.37 28.54 28.22 28.28 30.1M
2025-01-17 28.02 28.37 27.90 28.20 21.5M
2025-01-16 28.14 28.46 27.95 28.13 27.5M
2025-01-15 28.37 28.37 27.90 28.10 32.8M
2025-01-14 27.72 28.37 27.56 28.36 49.3M
2025-01-13 27.59 28.10 27.51 27.67 26.4M
2025-01-10 28.12 28.26 27.80 27.80 21.1M
2025-01-09 28.00 28.41 27.88 28.13 28.3M
2025-01-08 28.36 28.37 27.53 28.09 39.0M
2025-01-07 28.33 28.47 28.20 28.41 29.3M
2025-01-06 28.84 28.89 28.20 28.32 38.9M
2025-01-03 29.66 29.78 28.70 28.83 43.0M
2025-01-02 30.58 30.58 29.41 29.60 48.9M