Hunan SUND Technological Corp (301548)

301548
🏛️ 中国 →
50.95
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 50.35 50.84 50.02 50.57 154.7K
09:35 50.57 51.68 50.52 51.28 216.6K
09:40 51.30 51.38 51.00 51.04 117.6K
09:45 51.10 51.37 51.01 51.26 139.1K
09:50 51.16 51.35 51.06 51.15 63.8K
09:55 51.11 51.63 51.03 51.57 135.1K
10:00 51.55 51.55 51.17 51.18 56.2K
10:05 51.14 51.23 51.05 51.21 29.9K
10:10 51.27 51.50 51.20 51.41 35.8K
10:15 51.38 51.48 51.18 51.26 39.3K
10:20 51.23 51.41 51.18 51.39 41.5K
10:25 51.38 51.39 51.12 51.12 14.8K
10:30 51.15 51.22 51.06 51.09 32.6K
10:35 51.09 51.10 50.91 50.97 25.1K
10:40 50.96 50.96 50.85 50.90 20.5K
10:45 50.90 51.11 50.90 51.11 24.9K
10:50 51.11 51.11 51.05 51.07 13.1K
10:55 51.07 51.20 51.07 51.15 11.7K
11:00 51.17 51.51 51.17 51.47 49.9K
11:05 51.46 51.51 51.40 51.40 31.6K
11:10 51.40 51.42 51.27 51.40 35.5K
11:15 51.35 51.40 51.29 51.31 16.9K
11:20 51.25 51.25 51.16 51.17 7.9K
11:25 51.17 51.22 51.00 51.02 49.2K
13:00 51.02 51.02 50.90 50.93 63.9K
13:05 50.91 50.97 50.90 50.91 10.9K
13:10 50.90 50.93 50.82 50.84 25.7K
13:15 50.82 50.83 50.60 50.60 28.6K
13:20 50.62 50.68 50.59 50.59 15.3K
13:25 50.58 50.58 50.41 50.47 19.7K
13:30 50.45 50.53 50.45 50.47 16.3K
13:35 50.47 50.50 50.41 50.43 28.4K
13:40 50.40 50.42 50.35 50.42 18.2K
13:45 50.41 50.47 50.32 50.47 28.3K
13:50 50.48 50.52 50.35 50.35 25.5K
13:55 50.38 50.39 50.30 50.32 14.1K
14:00 50.32 50.33 50.21 50.33 23.3K
14:05 50.34 50.46 50.29 50.43 8.7K
14:10 50.42 50.44 50.37 50.37 16.1K
14:15 50.37 50.48 50.37 50.40 10.9K
14:20 50.40 50.44 50.30 50.30 26.1K
14:25 50.30 50.32 50.22 50.32 24.1K
14:30 50.31 50.33 50.18 50.22 18.4K
14:35 50.22 50.26 50.19 50.19 31.5K
14:40 50.18 50.31 50.15 50.31 17.6K
14:45 50.34 50.50 50.30 50.31 36.0K
14:50 50.31 50.32 50.23 50.24 27.9K
14:55 50.24 50.39 50.23 50.39 25.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 50.19 51.08 49.50 50.95 1.4M
2025-09-26 50.11 51.68 50.01 50.25 1.9M
2025-09-25 50.47 51.35 50.01 50.08 1.3M
2025-09-24 49.15 50.46 49.12 50.40 1.2M
2025-09-23 50.10 50.66 48.54 49.84 1.5M
2025-09-22 50.64 50.90 49.95 50.34 1.0M
2025-09-19 50.66 51.30 50.10 50.48 1.1M
2025-09-18 52.01 52.50 50.36 50.66 1.8M
2025-09-17 52.46 53.08 51.80 52.17 1.5M
2025-09-16 50.74 52.47 50.71 52.41 1.8M
2025-09-15 51.61 51.87 50.70 50.73 1.3M
2025-09-12 51.51 52.50 50.91 51.61 1.6M
2025-09-11 50.10 51.33 49.41 51.28 1.1M
2025-09-10 51.06 51.29 49.88 50.04 1.1M
2025-09-09 51.28 51.80 50.71 50.94 1.2M
2025-09-08 50.58 52.08 50.56 51.67 1.7M
2025-09-05 49.10 50.61 49.10 50.58 1.6M
2025-09-04 49.99 50.78 48.38 49.11 2.0M
2025-09-03 51.05 51.77 49.28 49.36 1.5M
2025-09-02 53.00 53.19 49.92 51.39 2.5M
2025-09-01 52.73 54.80 52.55 52.89 2.2M
2025-08-29 52.70 53.39 52.00 52.22 1.8M
2025-08-28 52.99 53.88 51.01 52.93 2.7M
2025-08-27 54.85 55.62 52.88 52.90 3.1M
2025-08-26 53.53 55.68 52.81 54.94 3.8M
2025-08-25 54.07 54.48 53.05 53.59 2.4M
2025-08-22 54.30 54.66 53.87 54.00 1.5M
2025-08-21 54.70 55.28 53.94 54.21 2.2M
2025-08-20 53.60 55.16 52.80 54.70 3.6M
2025-08-19 54.00 54.11 52.52 53.61 1.9M
2025-08-18 53.23 54.38 52.52 53.95 2.3M
2025-08-15 51.23 54.00 51.23 53.33 2.4M
2025-08-14 52.75 53.20 51.03 51.23 1.7M
2025-08-13 52.82 53.21 52.25 52.75 1.7M
2025-08-12 53.94 54.20 52.39 52.80 2.2M
2025-08-11 52.78 54.98 52.30 54.24 3.5M
2025-08-08 53.69 55.90 52.29 52.42 3.4M
2025-08-07 52.85 52.96 51.90 52.20 1.4M
2025-08-06 52.36 53.38 52.17 52.72 2.1M
2025-08-05 52.17 52.93 51.70 52.53 1.7M
2025-08-04 49.50 52.17 49.50 52.17 2.3M
2025-08-01 49.21 49.81 49.21 49.71 0.8M
2025-07-31 49.51 50.30 49.15 49.47 1.2M
2025-07-30 50.60 50.80 49.02 49.76 2.1M
2025-07-29 51.02 51.25 50.01 50.59 2.3M
2025-07-28 51.80 53.16 51.08 52.19 1.6M
2025-07-25 52.62 52.68 51.23 51.56 1.5M
2025-07-24 50.07 52.59 49.90 51.97 3.1M
2025-07-23 51.30 51.50 49.96 49.97 1.9M
2025-07-22 51.62 53.50 51.01 51.01 3.7M
2025-07-21 50.16 51.50 49.99 51.36 2.3M
2025-07-18 50.01 50.19 49.52 50.10 1.3M
2025-07-17 49.55 50.94 49.55 50.00 1.6M
2025-07-16 50.20 50.48 49.39 49.73 1.2M
2025-07-15 49.52 50.02 48.80 50.00 2.1M
2025-07-14 48.46 50.44 48.19 49.79 2.8M
2025-07-11 47.62 48.17 47.25 48.10 0.8M
2025-07-10 47.70 48.28 47.22 47.51 0.7M
2025-07-09 48.60 49.10 47.72 47.83 1.2M
2025-07-08 48.00 48.70 47.79 48.37 0.8M
2025-07-07 47.78 47.98 47.35 47.98 0.5M
2025-07-04 48.32 48.32 47.70 47.78 0.7M
2025-07-03 48.74 49.55 47.99 48.33 1.3M
2025-07-02 50.28 50.80 48.53 48.97 1.6M
2025-07-01 48.59 48.96 48.08 48.84 0.8M
2025-06-30 48.39 48.77 48.13 48.74 0.8M
2025-06-27 47.94 48.47 47.94 48.12 0.6M
2025-06-26 48.28 48.50 47.59 47.90 0.9M
2025-06-25 47.48 48.80 47.09 48.25 1.6M
2025-06-24 45.81 47.25 45.81 47.22 1.1M
2025-06-23 45.80 46.15 45.32 45.78 0.9M
2025-06-20 46.90 47.42 45.97 45.97 0.8M
2025-06-19 46.51 47.30 46.51 46.94 0.9M
2025-06-18 47.28 47.28 46.06 46.95 1.2M
2025-06-17 47.70 48.09 47.03 47.28 0.9M
2025-06-16 46.96 47.77 46.82 47.18 0.7M
2025-06-13 48.00 48.36 46.81 47.00 1.0M
2025-06-12 47.59 48.30 46.82 48.20 1.2M
2025-06-11 47.23 47.91 47.18 47.25 0.9M
2025-06-10 48.60 48.80 46.68 47.18 1.5M
2025-06-09 47.99 49.16 47.99 48.80 1.2M
2025-06-06 49.28 49.31 47.63 47.84 1.9M
2025-06-05 49.30 49.74 48.43 49.56 1.4M
2025-06-04 49.05 49.69 49.02 49.47 1.2M
2025-06-03 49.00 49.64 48.71 49.62 1.4M
2025-05-30 50.55 50.60 49.01 49.22 2.1M
2025-05-29 51.50 51.74 50.06 51.44 3.6M
2025-05-28 50.52 52.69 50.20 52.13 4.5M
2025-05-27 51.95 52.19 49.67 51.03 3.0M
2025-05-26 48.90 53.88 48.07 51.98 5.3M
2025-05-23 47.62 51.00 47.62 48.45 3.9M
2025-05-22 48.27 48.67 47.31 47.60 1.2M
2025-05-21 49.48 49.70 47.76 48.41 2.0M
2025-05-20 49.67 50.16 49.15 49.50 2.3M
2025-05-19 49.46 50.88 47.46 50.29 3.8M
2025-05-16 46.20 50.57 46.14 49.69 4.2M
2025-05-15 47.06 47.22 46.02 46.39 1.0M
2025-05-14 47.80 48.47 47.05 47.23 1.2M
2025-05-13 48.94 49.43 48.01 48.09 1.1M
2025-05-12 47.81 48.92 47.81 48.45 1.3M
2025-05-09 48.76 48.84 47.38 47.49 1.3M
2025-05-08 48.07 49.60 48.03 48.80 1.9M
2025-05-07 49.36 49.94 47.90 48.57 2.4M
2025-05-06 48.54 48.75 47.52 48.75 2.7M
2025-04-30 47.98 48.77 46.22 47.93 3.4M
2025-04-29 45.37 49.75 45.15 48.22 4.8M
2025-04-28 47.16 48.51 46.83 47.90 3.1M
2025-04-25 45.60 46.50 45.15 45.98 1.5M
2025-04-24 44.80 46.80 44.50 45.60 2.2M
2025-04-23 43.00 45.38 42.97 44.99 2.0M
2025-04-22 43.40 43.56 42.49 42.83 1.6M
2025-04-21 43.22 43.47 42.56 43.36 1.4M
2025-04-18 43.55 43.89 42.68 43.22 1.0M
2025-04-17 43.99 44.50 43.49 43.55 0.9M
2025-04-16 44.18 44.88 43.20 44.08 1.2M
2025-04-15 45.18 45.44 43.88 44.47 1.2M
2025-04-14 44.44 45.29 44.28 45.14 1.6M
2025-04-11 42.00 44.78 41.70 43.52 2.0M
2025-04-10 42.50 43.94 42.00 42.11 2.1M
2025-04-09 39.44 42.20 36.50 41.55 2.3M
2025-04-08 39.90 42.76 38.52 39.81 2.2M
2025-04-07 43.26 45.00 38.52 38.52 2.4M
2025-04-03 50.10 50.59 47.73 48.15 1.6M
2025-04-02 49.01 50.88 48.78 50.60 1.8M
2025-04-01 50.86 50.98 49.07 49.19 1.8M
2025-03-31 48.10 49.25 47.00 48.99 1.8M
2025-03-28 51.76 52.39 48.50 48.55 2.8M
2025-03-27 53.50 54.18 51.71 51.71 2.7M
2025-03-26 52.00 55.43 52.00 53.91 3.1M
2025-03-25 51.38 54.64 51.38 52.47 3.7M
2025-03-24 55.37 56.20 50.18 51.51 5.2M
2025-03-21 54.36 59.50 54.36 55.63 5.9M
2025-03-20 56.90 57.26 54.21 55.59 4.6M
2025-03-19 51.70 59.43 51.22 57.35 8.1M
2025-03-18 50.25 51.96 49.80 51.86 2.6M
2025-03-17 50.38 51.00 49.18 50.24 1.6M
2025-03-14 49.85 51.80 48.69 50.42 2.6M
2025-03-13 52.50 52.93 49.00 50.00 3.1M
2025-03-12 50.91 53.47 50.20 52.50 3.3M
2025-03-11 50.88 52.24 50.00 50.82 2.0M
2025-03-10 50.20 52.51 49.95 51.86 3.2M
2025-03-07 50.75 51.45 49.70 50.20 2.2M
2025-03-06 49.43 52.18 49.32 50.84 3.0M
2025-03-05 48.87 50.69 48.21 49.92 2.9M
2025-03-04 47.82 49.88 47.82 48.87 2.5M
2025-03-03 45.95 50.19 45.41 48.02 4.0M
2025-02-28 47.90 47.93 45.13 45.30 2.4M
2025-02-27 49.50 50.00 46.81 48.16 4.2M
2025-02-26 49.24 52.50 49.00 50.54 5.9M
2025-02-25 48.63 50.55 48.45 49.02 3.4M
2025-02-24 49.60 50.52 47.03 49.41 4.3M
2025-02-21 50.50 51.60 49.50 50.52 5.1M
2025-02-20 48.28 52.88 47.52 51.58 7.8M
2025-02-19 43.93 50.71 43.79 48.82 8.0M
2025-02-18 43.50 45.30 43.33 44.00 1.9M
2025-02-17 43.20 43.76 43.00 43.68 1.1M
2025-02-14 44.50 44.65 43.28 43.42 1.4M
2025-02-13 44.90 45.08 43.51 44.87 2.0M
2025-02-12 42.67 45.30 42.20 45.09 2.9M
2025-02-11 43.50 43.68 42.10 42.67 1.3M
2025-02-10 45.00 45.00 43.01 43.66 1.5M
2025-02-07 42.88 45.50 42.63 44.00 2.6M
2025-02-06 41.22 43.50 41.05 43.06 2.6M
2025-02-05 41.60 42.50 41.11 41.40 1.0M
2025-01-27 43.00 43.30 41.51 41.58 0.9M
2025-01-24 41.55 42.90 41.38 42.56 0.8M
2025-01-23 42.41 43.37 41.92 41.94 0.9M
2025-01-22 43.11 43.29 41.80 42.16 1.0M
2025-01-21 42.64 44.34 42.41 43.50 1.6M
2025-01-20 43.00 43.16 41.84 42.36 1.1M
2025-01-17 39.91 43.66 39.82 42.99 2.3M
2025-01-16 40.94 41.38 39.99 40.18 1.0M
2025-01-15 40.53 41.30 40.08 40.94 1.0M
2025-01-14 38.63 40.60 38.63 40.52 1.0M
2025-01-13 37.00 38.97 37.00 38.48 0.6M
2025-01-10 39.45 40.52 38.83 38.83 1.0M
2025-01-09 39.45 39.85 39.10 39.50 0.6M
2025-01-08 39.90 39.90 38.12 39.48 0.7M
2025-01-07 39.10 39.95 38.50 39.95 0.8M
2025-01-06 40.11 40.11 38.66 39.01 0.6M
2025-01-03 42.00 42.59 39.90 39.95 1.1M
2025-01-02 43.58 43.88 41.60 41.86 0.7M