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
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 51.88 52.55 50.85 52.32 28.4M
2021-12-30 51.99 53.05 51.39 51.39 20.6M
2021-12-29 52.22 52.98 51.35 51.97 26.2M
2021-12-28 50.65 53.10 50.49 52.49 32.7M
2021-12-27 50.80 50.88 49.86 50.64 17.7M
2021-12-24 50.45 51.00 49.70 50.55 24.8M
2021-12-23 50.92 51.34 50.44 50.69 21.6M
2021-12-22 51.82 52.07 50.70 50.91 24.8M
2021-12-21 51.36 52.15 51.18 51.59 17.8M
2021-12-20 51.90 52.35 51.15 51.37 19.6M
2021-12-17 51.90 52.62 51.27 52.15 24.2M
2021-12-16 52.16 52.60 51.10 52.23 26.6M
2021-12-15 53.50 53.89 51.98 52.00 36.2M
2021-12-14 53.86 54.75 53.38 53.98 28.3M
2021-12-13 53.72 55.30 53.35 53.43 38.4M
2021-12-10 54.02 54.33 53.00 53.50 46.1M
2021-12-09 51.20 55.55 51.20 54.27 88.7M
2021-12-08 50.38 51.92 49.83 51.68 49.1M
2021-12-07 49.50 50.45 49.50 50.30 40.0M
2021-12-06 48.90 50.39 48.88 49.29 49.5M
2021-12-03 47.50 48.53 47.21 48.40 29.2M
2021-12-02 48.17 48.19 47.10 47.43 38.0M
2021-12-01 48.58 48.61 48.01 48.22 21.6M
2021-11-30 47.80 48.65 47.60 48.64 33.3M
2021-11-29 47.20 47.67 47.01 47.57 35.9M
2021-11-26 48.60 48.83 47.37 47.80 56.0M
2021-11-25 49.66 49.80 48.41 48.73 34.8M
2021-11-24 48.99 50.71 48.66 49.65 60.3M
2021-11-23 50.55 50.65 48.01 48.50 83.8M
2021-11-22 50.47 51.09 50.02 50.53 36.2M
2021-11-19 50.19 50.69 49.98 50.49 28.0M
2021-11-18 51.15 51.15 50.05 50.18 29.6M
2021-11-17 51.56 51.56 51.01 51.15 23.0M
2021-11-16 52.43 52.46 51.30 51.65 24.8M
2021-11-15 52.75 52.86 51.95 52.40 15.5M
2021-11-12 52.40 52.75 52.30 52.62 19.2M
2021-11-11 52.06 52.67 51.40 52.30 23.5M
2021-11-10 52.21 52.69 51.55 52.05 29.4M
2021-11-09 50.60 52.36 50.20 52.20 31.2M
2021-11-08 51.77 51.90 50.12 51.05 26.3M
2021-11-05 50.50 51.95 50.43 51.48 24.9M
2021-11-04 50.99 51.34 50.50 50.72 20.5M
2021-11-03 51.37 51.83 50.54 50.95 22.0M
2021-11-02 53.02 53.03 51.30 51.37 33.7M
2021-11-01 51.96 53.17 51.60 53.02 24.2M
2021-10-29 52.07 52.98 51.65 52.26 27.8M
2021-10-28 52.70 53.43 51.93 52.07 27.0M
2021-10-27 53.50 53.50 52.51 52.80 21.2M
2021-10-26 54.00 54.17 53.00 53.60 32.1M
2021-10-25 55.60 55.70 52.86 54.23 42.3M
2021-10-22 55.50 55.50 54.20 55.44 17.7M
2021-10-21 54.50 55.25 53.81 55.25 19.6M
2021-10-20 55.06 56.38 54.31 54.47 19.6M
2021-10-19 54.61 55.81 54.40 55.44 16.6M
2021-10-18 55.91 56.08 53.80 54.61 27.0M
2021-10-15 56.29 56.52 55.50 55.90 17.2M
2021-10-14 56.01 57.37 55.92 56.29 20.7M
2021-10-13 56.28 57.30 55.51 55.92 27.1M
2021-10-12 57.14 57.56 55.76 56.33 19.7M
2021-10-11 57.20 58.45 56.60 57.15 31.5M
2021-10-08 56.00 57.24 55.44 56.48 38.3M
2021-09-30 55.20 55.98 54.62 55.00 22.7M
2021-09-29 54.30 55.55 53.60 55.00 21.9M
2021-09-28 53.83 55.30 53.12 54.60 28.4M
2021-09-27 52.36 54.89 51.61 53.97 39.2M
2021-09-24 51.81 53.31 51.60 52.48 26.4M
2021-09-23 53.09 53.60 51.07 51.80 37.9M
2021-09-22 54.27 54.87 52.52 53.10 26.4M
2021-09-17 54.17 55.38 54.00 55.09 17.9M
2021-09-16 54.29 55.20 53.67 54.22 16.6M
2021-09-15 54.00 55.88 53.50 54.66 23.2M
2021-09-14 55.38 55.59 54.19 54.36 22.3M
2021-09-13 53.82 56.20 53.18 55.39 48.7M
2021-09-10 51.80 54.10 51.66 53.72 46.0M
2021-09-09 52.94 53.45 51.61 51.96 29.7M
2021-09-08 52.93 53.22 52.30 52.95 32.3M
2021-09-07 53.43 53.55 52.42 52.92 34.2M
2021-09-06 51.00 53.68 50.85 53.43 52.4M
2021-09-03 51.12 51.47 49.69 51.40 40.8M
2021-09-02 52.98 52.98 51.00 51.41 60.3M
2021-09-01 51.60 53.28 50.57 53.21 58.6M
2021-08-31 51.90 52.45 50.93 51.40 31.2M
2021-08-30 52.60 52.70 50.85 51.70 66.4M
2021-08-27 53.50 54.64 51.68 52.70 54.8M
2021-08-26 55.45 55.55 54.00 54.02 19.0M
2021-08-25 55.00 55.88 54.32 55.71 24.7M
2021-08-24 55.09 55.78 54.50 55.00 25.2M
2021-08-23 53.40 55.66 52.78 55.02 33.4M
2021-08-20 54.50 54.63 52.15 53.57 50.4M
2021-08-19 54.80 55.95 54.15 54.91 30.1M
2021-08-18 54.51 55.50 53.32 54.99 31.6M
2021-08-17 56.70 56.72 54.00 54.91 46.4M
2021-08-16 56.30 57.10 55.88 56.73 30.9M
2021-08-13 58.30 58.54 56.28 56.65 63.8M
2021-08-12 59.99 60.36 58.22 58.60 41.4M
2021-08-11 60.40 61.50 59.90 59.98 43.0M
2021-08-10 59.17 59.88 58.50 59.80 34.4M
2021-08-09 59.15 59.88 58.21 59.52 36.7M
2021-08-06 60.01 60.38 58.56 59.13 44.0M
2021-08-05 61.01 61.18 59.88 60.44 29.0M
2021-08-04 60.37 61.97 59.52 61.62 41.5M
2021-08-03 60.68 61.36 60.00 60.44 37.4M
2021-08-02 59.86 61.89 59.50 61.23 37.1M
2021-07-30 62.42 62.47 59.94 61.00 50.0M
2021-07-29 62.46 63.65 61.95 62.89 42.1M
2021-07-28 60.00 62.16 58.69 61.00 46.6M
2021-07-27 64.83 64.88 60.60 60.71 90.7M
2021-07-26 70.00 70.44 63.49 65.10 86.0M
2021-07-23 67.80 68.65 66.03 67.40 43.3M
2021-07-22 68.20 69.68 66.93 67.53 48.7M
2021-07-21 64.87 69.04 64.25 67.48 81.9M
2021-07-20 62.63 65.14 62.32 63.93 30.2M
2021-07-19 62.35 63.80 61.23 63.38 30.8M
2021-07-16 63.70 63.75 62.40 63.00 26.4M
2021-07-15 61.81 63.80 61.03 63.34 35.7M
2021-07-14 62.60 63.24 60.88 62.19 27.0M
2021-07-13 62.55 63.30 61.88 62.63 25.5M
2021-07-12 60.36 62.88 58.87 62.60 52.4M
2021-07-09 61.00 61.41 59.30 60.36 37.3M
2021-07-08 61.01 62.00 60.33 61.06 33.4M
2021-07-07 60.49 62.22 60.15 61.77 26.1M
2021-07-06 61.00 61.72 59.74 60.62 35.9M
2021-07-05 62.10 62.61 60.10 61.17 33.9M
2021-07-02 64.00 64.10 62.21 62.22 41.0M
2021-07-01 64.89 65.20 63.48 65.14 38.5M
2021-06-30 62.48 64.55 61.93 64.50 44.2M
2021-06-29 63.12 63.75 62.36 62.47 39.1M
2021-06-28 63.25 63.29 61.34 63.14 47.6M
2021-06-25 63.30 63.75 61.94 63.51 43.5M
2021-06-24 60.98 63.80 59.95 63.40 57.8M
2021-06-23 60.00 60.65 58.59 59.90 28.7M
2021-06-22 59.80 60.25 58.50 59.94 25.5M
2021-06-21 59.96 60.65 58.21 59.72 28.6M
2021-06-18 59.14 61.81 59.01 59.95 31.6M
2021-06-17 58.50 59.95 58.05 59.14 20.8M
2021-06-16 60.50 60.70 58.01 58.68 32.1M
2021-06-15 61.40 61.58 59.50 60.72 30.8M
2021-06-11 62.00 63.88 60.77 62.00 37.3M
2021-06-10 59.70 61.68 59.35 61.62 30.5M
2021-06-09 59.66 60.16 59.06 59.99 15.9M
2021-06-08 60.60 61.05 59.33 59.66 24.4M
2021-06-07 60.90 61.01 59.20 60.39 31.3M
2021-06-04 60.38 61.87 59.07 61.12 26.1M
2021-06-03 61.58 62.06 60.24 60.40 30.2M
2021-06-02 63.04 63.60 60.20 61.62 47.3M
2021-06-01 64.02 65.93 62.50 63.48 32.5M
2021-05-31 63.89 64.60 63.03 64.58 23.5M
2021-05-28 63.60 65.00 62.90 64.00 25.3M
2021-05-27 64.80 64.90 63.20 64.36 31.8M
2021-05-26 65.30 65.50 64.20 65.18 20.1M
2021-05-25 65.00 65.90 64.46 65.31 33.6M
2021-05-24 64.10 65.27 63.23 65.00 25.6M
2021-05-21 63.18 64.20 62.62 64.00 23.3M
2021-05-20 61.50 63.50 61.38 62.77 23.2M
2021-05-19 61.80 62.50 61.30 61.70 15.1M
2021-05-18 62.30 63.00 61.88 62.40 16.2M
2021-05-17 60.90 63.08 60.90 62.55 31.4M
2021-05-14 60.39 61.05 58.88 60.69 26.9M
2021-05-13 60.68 61.00 59.83 60.09 20.1M
2021-05-12 60.61 62.66 60.24 61.50 25.8M
2021-05-11 60.00 60.88 58.48 60.55 22.0M
2021-05-10 59.41 62.00 59.36 60.60 24.3M
2021-05-07 62.97 63.00 59.30 59.32 26.3M
2021-05-06 62.09 63.90 61.70 61.90 21.9M
2021-04-30 63.60 63.88 62.30 62.78 17.6M
2021-04-29 63.60 64.39 62.80 63.60 17.1M
2021-04-28 62.50 64.41 62.50 63.88 23.0M
2021-04-27 63.30 63.30 61.40 62.52 35.1M
2021-04-26 63.26 64.59 62.34 64.00 34.0M
2021-04-23 63.08 64.44 62.68 63.23 27.1M
2021-04-22 62.66 64.53 61.52 62.88 37.5M
2021-04-21 62.37 62.55 61.00 62.00 22.3M
2021-04-20 61.22 62.80 60.20 62.40 39.7M
2021-04-19 59.60 62.55 59.60 61.21 68.7M
2021-04-16 56.45 57.60 55.65 57.03 25.5M
2021-04-15 54.72 56.50 54.40 56.36 22.0M
2021-04-14 54.79 55.61 53.60 54.67 22.8M
2021-04-13 53.66 54.86 53.22 54.00 16.1M
2021-04-12 55.50 55.75 53.31 53.66 19.0M
2021-04-09 57.50 57.50 55.21 55.51 21.1M
2021-04-08 55.26 58.06 55.09 57.51 24.9M
2021-04-07 56.00 57.18 55.25 55.81 18.7M
2021-04-06 57.09 57.45 55.60 56.35 20.1M
2021-04-02 56.77 57.75 55.50 56.50 31.5M
2021-04-01 55.92 56.62 55.34 56.31 18.6M
2021-03-31 55.35 56.51 54.66 55.90 23.1M
2021-03-30 53.88 56.48 53.28 55.27 36.5M
2021-03-29 54.02 55.34 53.40 53.55 29.8M
2021-03-26 50.89 54.50 50.58 53.40 36.2M
2021-03-25 51.08 51.63 49.67 50.39 36.0M
2021-03-24 52.05 52.75 51.02 51.23 27.7M
2021-03-23 53.10 53.50 51.60 52.30 26.0M
2021-03-22 52.68 53.50 51.46 53.02 32.9M
2021-03-19 53.51 55.97 53.08 53.50 23.5M
2021-03-18 54.57 54.65 53.65 54.46 20.1M
2021-03-17 53.30 54.40 52.38 53.50 24.6M
2021-03-16 53.95 54.40 50.78 53.30 50.4M
2021-03-15 54.01 55.19 52.41 53.99 41.3M
2021-03-12 56.90 57.20 55.25 55.80 19.7M
2021-03-11 54.81 57.30 54.03 56.62 36.6M
2021-03-10 54.46 55.43 53.96 54.34 33.3M
2021-03-09 55.65 55.65 52.90 53.48 65.9M
2021-03-08 59.00 60.12 55.86 56.10 46.1M
2021-03-05 56.98 59.82 55.68 58.20 49.0M
2021-03-04 58.82 58.86 57.38 57.95 27.2M
2021-03-03 59.45 59.92 57.80 59.68 25.8M
2021-03-02 58.30 60.58 58.30 59.41 46.7M
2021-03-01 57.70 59.60 57.66 58.23 49.8M
2021-02-26 55.00 56.59 54.35 55.56 47.7M
2021-02-25 57.18 58.40 56.50 56.98 36.6M
2021-02-24 58.98 59.02 55.21 56.06 69.8M
2021-02-23 58.55 59.79 57.11 58.36 44.5M
2021-02-22 61.40 61.40 57.80 58.64 66.9M
2021-02-19 60.60 62.19 59.52 61.68 41.6M
2021-02-18 66.01 67.20 61.05 61.31 70.0M
2021-02-10 62.50 66.50 61.28 66.00 55.7M
2021-02-09 60.84 63.65 60.21 62.50 55.7M
2021-02-08 59.62 61.27 58.40 59.88 53.1M
2021-02-05 60.82 61.30 58.06 59.64 56.5M
2021-02-04 61.01 62.64 59.90 60.78 63.5M
2021-02-03 64.48 66.49 59.12 59.90 73.4M
2021-02-02 63.66 66.06 63.50 64.48 45.3M
2021-02-01 63.59 64.50 61.30 63.66 50.2M
2021-01-29 63.60 64.92 61.51 63.00 62.3M
2021-01-28 67.50 67.50 62.17 63.95 84.6M
2021-01-27 65.15 69.78 63.94 69.08 59.6M
2021-01-26 66.73 67.38 64.70 65.10 48.4M
2021-01-25 66.81 70.48 64.53 67.65 62.9M
2021-01-22 64.00 67.88 63.50 66.74 68.6M
2021-01-21 60.63 64.57 60.60 63.20 74.6M
2021-01-20 59.71 60.58 59.20 60.40 46.2M
2021-01-19 59.82 62.19 59.82 60.59 48.3M
2021-01-18 58.21 61.10 57.07 59.78 45.9M
2021-01-15 57.58 60.97 57.58 58.90 57.3M
2021-01-14 59.12 59.69 56.80 57.24 62.4M
2021-01-13 60.80 61.44 59.00 59.91 72.1M
2021-01-12 59.04 61.55 59.01 61.25 84.1M
2021-01-11 58.01 61.31 57.84 59.00 129.3M
2021-01-08 58.20 58.90 55.72 57.34 85.5M
2021-01-07 56.00 59.45 55.68 58.29 93.6M
2021-01-06 55.50 58.32 54.80 55.42 131.8M
2021-01-05 49.50 54.78 49.40 54.78 147.2M
2021-01-04 48.10 50.65 46.92 49.80 157.8M