iMotion Automotive Technology Suzhou Co Ltd (1274)

1274
🏛️ 香港 →
7.90
最終更新: 2025-09-26
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 8.37 8.37 8.20 8.20 10.5K
09:35 8.21 8.21 8.10 8.10 65.0K
09:40 8.11 8.11 8.10 8.10 38.3K
09:45 8.12 8.12 8.06 8.06 9.3K
09:50 8.05 8.05 8.03 8.03 2.3K
09:55 8.02 8.03 8.00 8.03 30.2K
10:00 8.02 8.03 8.02 8.03 3.2K
10:05 8.01 8.04 8.01 8.04 22.2K
10:10 8.06 8.06 8.02 8.02 14.9K
10:15 8.00 8.02 7.98 8.02 10.0K
10:20 8.00 8.00 7.99 7.99 4.5K
10:30 7.98 8.05 7.98 8.05 13.5K
10:35 8.04 8.04 8.04 8.04 1.0K
10:40 8.00 8.00 8.00 8.00 10.7K
10:45 7.99 7.99 7.97 7.97 19.3K
10:50 7.96 7.96 7.96 7.96 1.7K
10:55 7.97 8.00 7.97 8.00 5.5K
11:00 8.00 8.00 8.00 8.00 7.2K
11:05 8.05 8.05 8.05 8.05 5.1K
11:10 8.04 8.04 8.01 8.02 11.0K
11:15 8.00 8.00 8.00 8.00 1.0K
11:20 8.02 8.02 8.01 8.02 7.6K
11:25 8.01 8.05 8.01 8.05 44.4K
11:40 8.04 8.05 8.04 8.05 2.7K
13:00 8.06 8.08 8.06 8.08 5.3K
13:05 8.06 8.06 8.06 8.06 4.8K
13:15 8.05 8.05 8.05 8.05 2.3K
13:20 8.07 8.07 8.04 8.06 14.0K
13:25 8.05 8.06 8.04 8.05 36.1K
13:30 8.05 8.05 8.05 8.05 4.0K
13:45 8.04 8.04 8.04 8.04 7.1K
14:05 8.03 8.06 8.03 8.06 5.5K
14:10 8.05 8.05 8.05 8.05 5.4K
14:25 8.05 8.05 8.05 8.05 2.1K
14:30 8.08 8.08 8.08 8.08 11.9K
14:35 8.07 8.08 8.07 8.08 1.0K
14:45 8.05 8.05 8.05 8.05 0.5K
14:50 8.07 8.17 8.07 8.12 51.7K
14:55 8.11 8.12 8.11 8.12 8.0K
15:00 8.10 8.10 8.05 8.05 8.6K
15:05 8.04 8.04 8.03 8.04 3.5K
15:10 8.05 8.06 8.05 8.06 12.4K
15:15 8.03 8.06 8.00 8.03 33.8K
15:20 8.02 8.03 7.97 7.97 71.1K
15:25 7.98 7.99 7.98 7.99 6.6K
15:30 7.98 7.99 7.97 7.99 35.2K
15:35 8.00 8.00 8.00 8.00 0.1K
15:40 7.99 7.99 7.97 7.97 39.3K
15:50 7.96 7.98 7.95 7.95 81.2K
15:55 7.96 7.96 7.90 7.90 58.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 8.38 8.38 7.90 7.90 0.9M
2025-09-25 8.10 8.43 8.10 8.20 1.0M
2025-09-24 8.33 8.33 8.14 8.14 0.7M
2025-09-23 8.51 8.59 8.18 8.33 0.9M
2025-09-22 8.88 8.88 8.50 8.51 1.0M
2025-09-19 9.06 9.18 8.71 8.84 1.8M
2025-09-18 9.20 9.38 8.87 9.05 2.5M
2025-09-17 9.10 9.15 8.75 8.85 1.7M
2025-09-16 8.11 9.21 8.10 9.01 5.2M
2025-09-15 7.77 8.30 7.77 8.06 3.2M
2025-09-12 7.96 8.10 7.60 7.63 2.8M
2025-09-11 8.20 8.20 7.73 7.92 4.2M
2025-09-10 8.80 8.90 8.11 8.20 4.8M
2025-09-09 9.09 9.09 8.61 8.76 4.4M
2025-09-08 11.09 11.10 8.32 9.09 14.5M
2025-09-05 12.33 12.65 12.15 12.23 7.4M
2025-09-04 12.57 12.60 12.27 12.27 2.9M
2025-09-03 12.72 12.87 12.40 12.45 2.3M
2025-09-02 12.72 12.96 12.33 12.73 6.0M
2025-09-01 12.80 12.93 12.54 12.60 7.7M
2025-08-29 13.56 13.60 13.18 13.19 4.6M
2025-08-28 13.32 13.79 12.79 13.56 8.7M
2025-08-27 13.52 13.74 13.28 13.31 6.7M
2025-08-26 13.82 13.82 13.34 13.34 6.7M
2025-08-25 13.34 13.88 13.34 13.68 13.2M
2025-08-22 14.00 14.43 13.80 14.24 9.9M
2025-08-21 14.48 14.48 13.70 13.70 7.6M
2025-08-20 15.10 15.19 14.10 14.27 11.6M
2025-08-19 13.88 15.24 13.78 15.00 30.1M
2025-08-18 13.50 13.77 13.07 13.76 8.0M
2025-08-15 13.81 13.81 13.38 13.62 10.1M
2025-08-14 14.43 14.54 13.65 13.68 9.3M
2025-08-13 14.00 14.54 13.90 14.18 8.9M
2025-08-12 14.09 14.19 13.82 13.87 4.3M
2025-08-11 14.52 14.52 13.96 13.99 6.2M
2025-08-08 15.00 15.06 14.33 14.33 6.2M
2025-08-07 14.32 14.85 14.25 14.75 7.6M
2025-08-06 14.51 14.55 14.31 14.32 3.9M
2025-08-05 14.73 14.80 14.38 14.40 4.6M
2025-08-04 14.26 14.63 14.10 14.40 4.0M
2025-08-01 14.88 15.08 14.32 14.34 5.3M
2025-07-31 14.94 15.14 14.82 14.94 5.1M
2025-07-30 15.32 15.44 14.80 14.92 8.0M
2025-07-29 15.20 15.52 15.04 15.26 7.0M
2025-07-28 16.32 16.32 15.46 15.50 6.3M
2025-07-25 16.14 16.60 15.90 15.96 11.3M
2025-07-24 15.92 16.24 15.74 15.94 8.3M
2025-07-23 15.62 15.96 15.36 15.84 8.8M
2025-07-22 16.12 16.12 15.38 15.50 8.2M
2025-07-21 16.88 16.94 15.90 16.10 12.8M
2025-07-18 17.38 17.48 16.70 16.98 13.3M
2025-07-17 16.14 17.68 15.94 17.10 28.9M
2025-07-16 16.24 16.52 15.94 16.08 7.8M
2025-07-15 16.50 16.84 15.92 16.24 11.5M
2025-07-14 16.78 17.48 16.10 16.50 18.1M
2025-07-11 20.05 25.00 16.60 16.72 72.8M
2025-07-10 14.08 17.50 14.08 17.46 36.9M
2025-07-09 13.88 14.76 13.78 14.16 5.9M
2025-07-08 13.80 13.98 13.56 13.80 3.4M
2025-07-07 14.36 14.40 13.76 13.80 2.9M
2025-07-04 14.28 14.28 13.60 14.12 4.6M
2025-07-03 14.72 15.10 14.08 14.26 4.8M
2025-07-02 14.00 15.62 13.60 14.54 21.1M
2025-06-30 13.28 14.08 13.22 13.98 8.5M
2025-06-27 13.76 14.00 13.14 13.20 4.8M
2025-06-26 13.40 13.54 12.78 13.16 5.5M
2025-06-25 13.28 13.72 13.06 13.28 6.2M
2025-06-24 12.62 13.40 12.62 13.08 10.1M
2025-06-23 11.98 12.30 11.66 12.24 3.3M
2025-06-20 12.66 12.78 12.08 12.20 3.4M
2025-06-19 13.20 13.28 12.44 12.56 3.0M
2025-06-18 13.20 13.36 12.98 13.06 3.0M
2025-06-17 13.96 13.96 13.10 13.22 3.2M
2025-06-16 13.60 13.78 13.08 13.72 3.3M
2025-06-13 14.50 14.78 13.32 13.56 7.9M
2025-06-12 15.08 15.08 14.30 14.50 10.3M
2025-06-11 14.30 15.08 14.28 14.92 17.3M
2025-06-10 14.02 14.38 13.86 14.12 3.6M
2025-06-09 13.92 14.14 13.92 14.00 1.9M
2025-06-06 14.60 14.60 13.90 13.94 3.9M
2025-06-05 14.62 14.78 14.36 14.54 3.5M
2025-06-04 14.22 14.30 14.00 14.06 1.9M
2025-06-03 14.02 14.40 13.84 14.10 3.0M
2025-06-02 13.60 13.84 13.44 13.84 0.1M
2025-05-30 14.44 14.44 13.90 14.04 2.2M
2025-05-29 14.36 14.62 14.06 14.58 4.3M
2025-05-28 14.80 14.86 14.16 14.24 2.5M
2025-05-27 14.64 14.70 14.08 14.34 2.5M
2025-05-26 15.20 15.20 14.20 14.24 4.2M
2025-05-23 15.52 15.96 14.92 15.00 6.3M
2025-05-22 15.10 15.94 15.00 15.26 9.1M
2025-05-21 15.44 15.60 14.82 14.88 4.1M
2025-05-20 15.10 15.38 14.90 15.16 2.5M
2025-05-19 15.54 15.56 14.92 15.10 2.2M
2025-05-16 15.30 15.86 14.80 15.52 5.4M
2025-05-15 15.72 15.74 14.72 14.98 4.6M
2025-05-14 16.12 16.40 15.56 15.72 3.9M
2025-05-13 17.88 17.90 15.68 15.76 12.0M
2025-05-12 14.58 16.36 14.58 16.24 8.6M
2025-05-09 15.26 15.30 14.46 14.56 3.6M
2025-05-08 15.58 15.58 15.06 15.26 4.4M
2025-05-07 15.10 16.16 14.92 15.44 15.8M
2025-05-06 15.18 15.18 14.46 14.50 3.6M
2025-05-02 14.40 15.18 13.96 15.16 0.7M
2025-04-30 14.16 14.86 13.70 14.44 5.8M
2025-04-29 13.54 14.18 13.34 13.94 5.9M
2025-04-28 13.80 13.94 13.34 13.34 1.8M
2025-04-25 14.10 15.14 13.62 13.62 7.1M
2025-04-24 14.38 14.54 13.54 13.78 4.2M
2025-04-23 12.86 14.16 12.86 14.16 8.0M
2025-04-22 12.40 12.72 12.38 12.56 2.1M
2025-04-17 12.40 12.66 12.16 12.34 2.7M
2025-04-16 13.38 13.38 12.36 12.36 3.5M
2025-04-15 14.02 14.70 13.12 13.18 9.4M
2025-04-14 13.92 13.92 13.30 13.40 2.1M
2025-04-11 12.40 13.70 12.40 13.24 3.9M
2025-04-10 13.08 13.28 12.66 12.70 4.0M
2025-04-09 11.90 12.32 11.06 12.28 4.9M
2025-04-08 11.52 12.10 11.16 11.94 7.9M
2025-04-07 13.92 13.92 10.90 11.06 13.0M
2025-04-03 16.00 16.00 15.20 15.50 2.1M
2025-04-02 16.20 16.48 15.82 16.12 2.7M
2025-04-01 16.20 16.26 15.42 15.88 2.6M
2025-03-31 17.30 17.30 15.22 15.72 8.2M
2025-03-28 19.12 19.12 17.00 17.20 5.0M
2025-03-27 18.34 19.32 17.28 18.60 5.6M
2025-03-26 18.28 19.12 18.04 18.60 3.5M
2025-03-25 19.74 19.94 18.02 18.02 3.4M
2025-03-24 20.65 20.65 19.12 19.62 3.9M
2025-03-21 21.30 21.20 19.50 19.80 3.7M
2025-03-20 22.10 22.50 21.00 21.05 2.5M
2025-03-19 23.05 23.05 21.70 21.90 3.7M
2025-03-18 23.50 23.55 22.75 23.20 2.4M
2025-03-17 23.45 23.55 22.40 23.00 2.8M
2025-03-14 23.20 24.00 22.10 23.70 8.0M
2025-03-13 22.35 22.75 20.80 21.90 4.8M
2025-03-12 21.95 22.70 21.25 21.60 5.4M
2025-03-11 20.75 21.30 19.68 21.10 4.9M
2025-03-10 22.20 22.20 20.20 20.30 6.6M
2025-03-07 24.65 24.65 22.20 22.20 5.6M
2025-03-06 25.40 26.00 24.65 24.90 5.6M
2025-03-05 25.60 25.60 23.85 24.80 3.7M
2025-03-04 24.65 25.75 23.35 24.50 5.1M
2025-03-03 23.85 25.25 23.65 25.15 6.1M
2025-02-28 27.50 27.60 22.40 23.30 9.2M
2025-02-27 25.70 27.95 25.30 26.75 13.2M
2025-02-26 24.40 26.10 23.90 24.90 12.4M
2025-02-25 21.45 24.25 20.90 23.50 11.1M
2025-02-24 23.75 24.75 21.75 22.00 6.9M
2025-02-21 24.15 24.35 23.05 23.75 8.7M
2025-02-20 24.05 25.15 23.10 23.75 9.0M
2025-02-19 21.90 24.65 21.45 23.75 18.8M
2025-02-18 22.10 23.25 20.55 21.40 7.3M
2025-02-17 22.90 23.05 20.35 21.90 9.4M
2025-02-14 20.95 21.65 20.05 21.50 7.3M
2025-02-13 23.10 23.40 20.30 20.45 6.5M
2025-02-12 22.40 23.50 21.20 22.40 6.1M
2025-02-11 25.60 26.55 22.25 22.30 8.7M
2025-02-10 23.50 26.20 21.65 25.00 15.1M
2025-02-07 21.55 24.80 19.50 24.00 19.3M
2025-02-06 17.90 22.00 17.50 21.55 12.9M
2025-02-05 17.04 17.96 16.14 17.60 3.6M
2025-02-04 15.98 17.04 15.98 16.80 0.3M
2025-02-03 16.18 16.62 15.66 15.96 0.2M
2025-01-28 17.30 17.30 16.14 16.16 0.1M
2025-01-27 18.46 18.82 17.00 17.18 3.1M
2025-01-24 16.60 18.28 16.30 18.24 6.5M
2025-01-23 16.56 17.70 16.12 16.80 4.6M
2025-01-22 15.40 17.56 15.40 16.44 9.6M
2025-01-21 15.26 16.48 14.64 15.38 5.4M
2025-01-20 14.38 16.06 14.22 15.26 5.5M
2025-01-17 14.50 14.50 13.78 14.12 1.4M
2025-01-16 14.92 15.60 14.24 14.36 3.9M
2025-01-15 12.04 15.20 11.52 14.98 12.0M
2025-01-14 12.00 12.46 11.98 12.16 1.7M
2025-01-13 12.60 12.82 11.80 11.92 1.7M
2025-01-10 13.72 13.72 12.50 12.52 1.5M
2025-01-09 13.60 14.08 13.58 13.58 1.0M
2025-01-08 14.26 14.42 13.50 13.74 1.2M
2025-01-07 14.08 14.90 14.00 14.50 1.7M
2025-01-06 14.34 14.70 13.96 14.34 1.2M
2025-01-03 14.98 15.78 14.20 14.32 2.4M
2025-01-02 15.28 15.68 14.68 14.72 1.4M