Innovation New Material Technology Co Ltd (600361)

600361
🏛️ 中国 →
4.22
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 4.11 4.15 4.10 4.15 1,961.9K
09:35 4.14 4.14 4.13 4.13 1,136.7K
09:40 4.14 4.14 4.12 4.13 1,312.1K
09:45 4.12 4.14 4.12 4.14 1,192.1K
09:50 4.14 4.14 4.11 4.13 1,262.4K
09:55 4.12 4.13 4.11 4.12 760.0K
10:00 4.12 4.13 4.11 4.11 722.3K
10:05 4.11 4.12 4.10 4.10 749.9K
10:10 4.11 4.11 4.09 4.10 1,063.3K
10:15 4.10 4.11 4.09 4.11 768.2K
10:20 4.10 4.11 4.10 4.11 245.2K
10:25 4.10 4.11 4.10 4.10 238.9K
10:30 4.11 4.11 4.09 4.10 692.1K
10:35 4.11 4.11 4.10 4.10 235.6K
10:40 4.11 4.11 4.09 4.10 703.7K
10:45 4.10 4.11 4.09 4.11 269.0K
10:50 4.11 4.12 4.10 4.12 396.8K
10:55 4.12 4.13 4.11 4.12 426.5K
11:00 4.13 4.13 4.12 4.13 652.6K
11:05 4.12 4.13 4.12 4.13 442.9K
11:10 4.13 4.14 4.12 4.14 813.5K
11:15 4.13 4.14 4.13 4.14 154.2K
11:20 4.14 4.15 4.13 4.14 702.8K
11:25 4.13 4.14 4.13 4.14 255.7K
13:00 4.14 4.15 4.13 4.13 1,008.1K
13:05 4.14 4.15 4.13 4.14 467.1K
13:10 4.14 4.15 4.13 4.13 911.1K
13:15 4.13 4.14 4.13 4.13 152.1K
13:20 4.13 4.14 4.13 4.13 293.4K
13:25 4.14 4.14 4.13 4.14 269.3K
13:30 4.14 4.15 4.13 4.15 663.0K
13:35 4.15 4.15 4.13 4.13 634.1K
13:40 4.14 4.15 4.13 4.15 350.5K
13:45 4.15 4.15 4.14 4.15 1,337.0K
13:50 4.15 4.16 4.14 4.15 930.0K
13:55 4.15 4.16 4.14 4.14 1,105.8K
14:00 4.15 4.16 4.14 4.15 580.8K
14:05 4.15 4.15 4.14 4.15 231.3K
14:10 4.15 4.15 4.14 4.15 431.5K
14:15 4.15 4.15 4.14 4.15 271.4K
14:20 4.15 4.15 4.14 4.15 407.2K
14:25 4.15 4.16 4.14 4.15 363.4K
14:30 4.15 4.15 4.14 4.15 412.6K
14:35 4.15 4.15 4.14 4.14 1,101.3K
14:40 4.14 4.16 4.14 4.15 559.8K
14:45 4.16 4.16 4.15 4.16 515.7K
14:50 4.16 4.16 4.15 4.16 684.1K
14:55 4.16 4.16 4.15 4.15 595.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 4.16 4.22 4.11 4.22 41.6M
2025-09-26 4.15 4.20 4.13 4.14 27.6M
2025-09-25 4.16 4.23 4.15 4.17 36.5M
2025-09-24 4.12 4.16 4.09 4.15 31.7M
2025-09-23 4.19 4.19 4.04 4.12 44.3M
2025-09-22 4.26 4.29 4.15 4.17 50.3M
2025-09-19 4.32 4.32 4.23 4.26 48.3M
2025-09-18 4.39 4.42 4.28 4.32 74.1M
2025-09-17 4.43 4.43 4.36 4.41 44.9M
2025-09-16 4.48 4.49 4.35 4.43 54.1M
2025-09-15 4.51 4.55 4.45 4.47 39.9M
2025-09-12 4.47 4.58 4.47 4.51 68.6M
2025-09-11 4.43 4.47 4.37 4.47 54.6M
2025-09-10 4.50 4.55 4.43 4.43 58.0M
2025-09-09 4.50 4.52 4.43 4.45 50.0M
2025-09-08 4.47 4.60 4.44 4.51 62.1M
2025-09-05 4.32 4.45 4.32 4.45 49.1M
2025-09-04 4.37 4.42 4.27 4.35 59.4M
2025-09-03 4.51 4.54 4.34 4.37 58.8M
2025-09-02 4.61 4.62 4.45 4.50 76.4M
2025-09-01 4.66 4.68 4.56 4.61 69.4M
2025-08-29 4.61 4.68 4.57 4.60 78.1M
2025-08-28 4.55 4.72 4.53 4.68 116.0M
2025-08-27 4.78 4.79 4.55 4.57 116.9M
2025-08-26 4.69 4.83 4.61 4.75 144.0M
2025-08-25 4.60 4.83 4.60 4.69 153.5M
2025-08-22 4.56 4.69 4.52 4.60 146.3M
2025-08-21 4.81 4.94 4.58 4.63 298.1M
2025-08-20 4.28 4.72 4.24 4.72 188.4M
2025-08-19 4.26 4.33 4.22 4.29 54.9M
2025-08-18 4.30 4.36 4.24 4.27 57.0M
2025-08-15 4.12 4.29 4.12 4.28 75.2M
2025-08-14 4.21 4.23 4.13 4.14 44.6M
2025-08-13 4.20 4.23 4.18 4.21 48.9M
2025-08-12 4.21 4.25 4.18 4.19 71.0M
2025-08-11 4.07 4.45 4.05 4.26 134.2M
2025-08-08 4.05 4.09 4.04 4.07 21.8M
2025-08-07 4.09 4.12 4.05 4.06 22.7M
2025-08-06 4.09 4.09 4.04 4.08 25.8M
2025-08-05 4.07 4.10 4.06 4.09 25.0M
2025-08-04 4.02 4.07 3.99 4.06 25.7M
2025-08-01 4.03 4.05 4.00 4.02 22.2M
2025-07-31 4.12 4.12 4.01 4.02 42.4M
2025-07-30 4.17 4.17 4.09 4.13 31.4M
2025-07-29 4.17 4.20 4.13 4.17 29.7M
2025-07-28 4.20 4.23 4.13 4.18 35.9M
2025-07-25 4.23 4.24 4.18 4.20 42.5M
2025-07-24 4.13 4.23 4.11 4.22 58.9M
2025-07-23 4.16 4.18 4.12 4.13 50.4M
2025-07-22 4.17 4.18 4.10 4.16 46.4M
2025-07-21 4.07 4.17 4.07 4.16 61.1M
2025-07-18 4.06 4.08 4.04 4.06 26.7M
2025-07-17 4.04 4.06 4.03 4.06 22.7M
2025-07-16 4.02 4.05 4.01 4.04 22.9M
2025-07-15 4.08 4.09 4.00 4.03 37.1M
2025-07-14 4.11 4.13 4.07 4.07 32.6M
2025-07-11 4.07 4.13 4.06 4.09 47.4M
2025-07-10 4.04 4.09 4.03 4.08 44.7M
2025-07-09 4.12 4.15 4.03 4.05 68.1M
2025-07-08 3.94 4.33 3.93 4.11 122.8M
2025-07-07 3.92 3.94 3.90 3.94 22.0M
2025-07-04 3.95 3.97 3.91 3.92 31.9M
2025-07-03 3.99 4.00 3.93 3.95 36.6M
2025-07-02 3.98 4.02 3.96 3.99 47.3M
2025-07-01 3.99 4.00 3.95 3.98 41.9M
2025-06-30 4.04 4.08 3.96 3.99 69.0M
2025-06-27 3.89 4.13 3.89 4.05 147.7M
2025-06-26 3.86 3.86 3.81 3.82 22.9M
2025-06-25 3.84 3.86 3.80 3.86 26.7M
2025-06-24 3.78 3.84 3.77 3.84 22.8M
2025-06-23 3.72 3.78 3.70 3.77 19.1M
2025-06-20 3.71 3.76 3.71 3.74 18.4M
2025-06-19 3.82 3.82 3.71 3.73 37.7M
2025-06-18 3.85 3.87 3.79 3.82 25.0M
2025-06-17 3.89 3.90 3.85 3.87 21.4M
2025-06-16 3.89 3.91 3.87 3.89 23.0M
2025-06-13 3.91 3.92 3.83 3.88 40.9M
2025-06-12 3.99 4.00 3.95 3.97 26.8M
2025-06-11 3.92 4.02 3.91 4.00 52.0M
2025-06-10 3.95 3.96 3.88 3.92 38.9M
2025-06-09 3.98 4.00 3.94 3.96 44.7M
2025-06-06 3.88 4.05 3.87 3.98 84.2M
2025-06-05 3.90 3.92 3.85 3.87 33.1M
2025-06-04 3.88 3.92 3.87 3.92 23.0M
2025-06-03 3.87 3.89 3.85 3.88 23.0M
2025-05-30 3.90 3.90 3.84 3.86 26.2M
2025-05-29 3.86 3.91 3.85 3.91 24.7M
2025-05-28 3.88 3.90 3.85 3.87 20.9M
2025-05-27 3.90 3.90 3.84 3.87 19.2M
2025-05-26 3.84 3.91 3.82 3.89 24.6M
2025-05-23 3.86 3.90 3.83 3.84 22.7M
2025-05-22 3.90 3.94 3.85 3.86 27.5M
2025-05-21 3.95 3.96 3.90 3.92 20.3M
2025-05-20 3.94 3.95 3.91 3.94 22.4M
2025-05-19 3.91 3.95 3.86 3.95 31.9M
2025-05-16 3.88 3.92 3.87 3.89 21.7M
2025-05-15 3.89 3.91 3.85 3.88 20.8M
2025-05-14 3.87 3.92 3.86 3.91 24.5M
2025-05-13 3.95 3.96 3.87 3.88 22.6M
2025-05-12 3.88 3.90 3.86 3.90 21.4M
2025-05-09 3.91 3.91 3.86 3.86 23.1M
2025-05-08 3.87 3.94 3.85 3.91 33.2M
2025-05-07 3.91 3.92 3.83 3.89 51.9M
2025-05-06 3.77 3.87 3.77 3.87 40.8M
2025-04-30 3.73 3.79 3.73 3.75 22.1M
2025-04-29 3.71 3.76 3.69 3.74 21.0M
2025-04-28 3.78 3.79 3.69 3.72 34.2M
2025-04-25 3.78 3.82 3.75 3.79 28.6M
2025-04-24 3.83 3.86 3.78 3.79 27.6M
2025-04-23 3.81 3.84 3.80 3.83 24.3M
2025-04-22 3.81 3.84 3.78 3.82 24.9M
2025-04-21 3.77 3.83 3.76 3.82 25.1M
2025-04-18 3.74 3.79 3.71 3.77 25.2M
2025-04-17 3.72 3.77 3.68 3.75 28.0M
2025-04-16 3.78 3.79 3.67 3.74 34.0M
2025-04-15 3.83 3.83 3.74 3.78 32.4M
2025-04-14 3.86 3.89 3.82 3.83 41.0M
2025-04-11 3.73 3.80 3.70 3.77 35.2M
2025-04-10 3.80 3.86 3.75 3.76 55.9M
2025-04-09 3.62 3.76 3.42 3.74 74.6M
2025-04-08 3.71 3.76 3.63 3.68 72.3M
2025-04-07 3.82 4.01 3.73 3.73 67.7M
2025-04-03 4.11 4.18 4.09 4.14 41.5M
2025-04-02 4.14 4.19 4.12 4.15 32.8M
2025-04-01 4.18 4.21 4.15 4.16 37.9M
2025-03-31 4.16 4.18 4.09 4.17 40.7M
2025-03-28 4.20 4.23 4.15 4.19 41.6M
2025-03-27 4.25 4.26 4.10 4.20 60.2M
2025-03-26 4.30 4.37 4.24 4.27 65.0M
2025-03-25 4.33 4.43 4.29 4.32 61.4M
2025-03-24 4.38 4.41 4.25 4.33 64.0M
2025-03-21 4.47 4.52 4.35 4.38 89.3M
2025-03-20 4.57 4.65 4.48 4.50 86.4M
2025-03-19 4.65 4.66 4.54 4.58 83.4M
2025-03-18 4.58 4.79 4.55 4.66 137.7M
2025-03-17 4.47 4.72 4.45 4.59 144.1M
2025-03-14 4.54 4.65 4.44 4.47 130.3M
2025-03-13 4.45 4.64 4.36 4.52 169.2M
2025-03-12 4.56 4.60 4.43 4.44 153.2M
2025-03-11 4.36 4.70 4.35 4.62 244.8M
2025-03-10 4.40 4.70 4.28 4.42 318.8M
2025-03-07 3.99 4.27 3.99 4.27 132.9M
2025-03-06 3.82 3.88 3.81 3.88 35.4M
2025-03-05 3.86 3.86 3.76 3.82 33.0M
2025-03-04 3.83 3.87 3.80 3.86 29.8M
2025-03-03 3.83 3.90 3.81 3.83 41.7M
2025-02-28 3.91 3.97 3.82 3.83 44.7M
2025-02-27 3.92 3.93 3.83 3.92 43.8M
2025-02-26 3.80 3.90 3.79 3.90 52.0M
2025-02-25 3.81 3.84 3.77 3.78 25.6M
2025-02-24 3.86 3.87 3.81 3.83 29.3M
2025-02-21 3.83 3.86 3.78 3.85 39.2M
2025-02-20 3.81 3.85 3.77 3.82 33.4M
2025-02-19 3.74 3.88 3.74 3.81 46.3M
2025-02-18 3.84 3.85 3.72 3.74 35.1M
2025-02-17 3.84 3.85 3.79 3.84 27.5M
2025-02-14 3.85 3.87 3.82 3.85 23.1M
2025-02-13 3.88 3.90 3.84 3.85 33.1M
2025-02-12 3.82 3.92 3.79 3.88 52.9M
2025-02-11 3.85 3.87 3.80 3.83 26.2M
2025-02-10 3.84 3.87 3.81 3.85 28.3M
2025-02-07 3.81 3.90 3.80 3.84 45.8M
2025-02-06 3.76 3.82 3.73 3.82 29.1M
2025-02-05 3.76 3.79 3.74 3.78 20.0M
2025-01-27 3.79 3.83 3.75 3.75 23.1M
2025-01-24 3.72 3.78 3.71 3.77 20.8M
2025-01-23 3.74 3.81 3.72 3.73 30.2M
2025-01-22 3.75 3.76 3.70 3.72 20.3M
2025-01-21 3.78 3.80 3.72 3.76 21.3M
2025-01-20 3.74 3.81 3.71 3.78 31.8M
2025-01-17 3.70 3.75 3.66 3.73 26.4M
2025-01-16 3.71 3.79 3.69 3.72 39.8M
2025-01-15 3.72 3.75 3.66 3.69 26.4M
2025-01-14 3.65 3.75 3.64 3.74 35.5M
2025-01-13 3.56 3.64 3.55 3.64 32.9M
2025-01-10 3.64 3.70 3.60 3.61 32.2M
2025-01-09 3.68 3.71 3.66 3.68 25.8M
2025-01-08 3.77 3.77 3.61 3.71 49.3M
2025-01-07 3.72 3.80 3.70 3.78 30.8M
2025-01-06 3.71 3.78 3.64 3.74 36.2M
2025-01-03 3.82 3.84 3.70 3.71 51.5M
2025-01-02 3.85 3.92 3.77 3.81 39.2M