China International Marine Containers Group Ltd (000039)

000039
🏛️ 中国 →
7.99
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 6.96 7.05 6.93 7.04 9.7M
2022-12-29 7.00 7.01 6.93 6.93 8.8M
2022-12-28 7.02 7.08 6.95 7.04 8.5M
2022-12-27 6.92 7.05 6.91 7.05 7.8M
2022-12-26 6.90 6.92 6.87 6.91 5.1M
2022-12-23 6.83 6.95 6.83 6.89 4.9M
2022-12-22 6.94 6.98 6.86 6.91 8.5M
2022-12-21 6.99 6.99 6.90 6.93 7.7M
2022-12-20 6.98 7.02 6.93 6.95 8.8M
2022-12-19 7.15 7.17 6.94 6.99 12.4M
2022-12-16 7.15 7.19 7.11 7.14 9.7M
2022-12-15 7.16 7.18 7.12 7.17 6.9M
2022-12-14 7.21 7.26 7.13 7.15 10.8M
2022-12-13 7.16 7.23 7.16 7.20 8.5M
2022-12-12 7.36 7.38 7.17 7.18 18.5M
2022-12-09 7.36 7.41 7.27 7.36 15.7M
2022-12-08 7.45 7.45 7.32 7.34 16.7M
2022-12-07 7.49 7.52 7.41 7.43 15.1M
2022-12-06 7.53 7.58 7.48 7.50 19.9M
2022-12-05 7.35 7.55 7.35 7.53 22.8M
2022-12-02 7.45 7.46 7.32 7.34 12.3M
2022-12-01 7.47 7.53 7.45 7.46 14.6M
2022-11-30 7.36 7.46 7.34 7.43 15.4M
2022-11-29 7.23 7.36 7.22 7.34 13.4M
2022-11-28 7.33 7.33 7.12 7.22 12.5M
2022-11-25 7.30 7.38 7.26 7.36 11.1M
2022-11-24 7.27 7.32 7.25 7.31 12.4M
2022-11-23 7.23 7.32 7.20 7.27 14.7M
2022-11-22 7.18 7.31 7.15 7.20 12.5M
2022-11-21 7.22 7.22 7.13 7.19 9.1M
2022-11-18 7.29 7.31 7.22 7.25 9.3M
2022-11-17 7.30 7.32 7.22 7.28 8.2M
2022-11-16 7.32 7.40 7.28 7.30 10.5M
2022-11-15 7.28 7.34 7.21 7.32 12.7M
2022-11-14 7.20 7.34 7.20 7.23 13.7M
2022-11-11 7.17 7.26 7.16 7.20 13.7M
2022-11-10 7.12 7.15 7.06 7.10 9.3M
2022-11-09 7.17 7.21 7.13 7.14 7.9M
2022-11-08 7.18 7.21 7.13 7.16 9.5M
2022-11-07 7.10 7.21 7.08 7.18 12.9M
2022-11-04 6.94 7.10 6.94 7.09 11.2M
2022-11-03 6.94 6.97 6.88 6.94 6.7M
2022-11-02 6.90 6.97 6.86 6.95 10.0M
2022-11-01 6.68 6.92 6.68 6.90 12.7M
2022-10-31 6.74 6.75 6.63 6.65 10.5M
2022-10-28 6.98 7.00 6.68 6.73 16.6M
2022-10-27 7.07 7.13 7.02 7.03 9.9M
2022-10-26 7.07 7.16 7.03 7.06 11.7M
2022-10-25 7.00 7.14 6.98 7.07 9.5M
2022-10-24 7.20 7.33 7.01 7.06 13.3M
2022-10-21 7.31 7.34 7.22 7.24 9.0M
2022-10-20 7.28 7.44 7.21 7.36 22.8M
2022-10-19 7.36 7.39 7.30 7.31 9.2M
2022-10-18 7.38 7.41 7.28 7.34 11.1M
2022-10-17 7.13 7.37 7.10 7.35 14.7M
2022-10-14 7.06 7.18 7.03 7.14 12.2M
2022-10-13 7.09 7.09 7.00 7.03 10.6M
2022-10-12 6.95 7.05 6.81 7.04 13.7M
2022-10-11 6.93 6.97 6.82 6.95 9.1M
2022-10-10 6.93 7.02 6.85 6.87 13.0M
2022-09-30 6.94 6.99 6.89 6.91 10.9M
2022-09-29 7.03 7.06 6.90 6.91 11.2M
2022-09-28 7.21 7.22 6.93 6.94 16.9M
2022-09-27 7.22 7.29 7.12 7.23 9.4M
2022-09-26 7.35 7.39 7.18 7.19 10.3M
2022-09-23 7.42 7.50 7.30 7.39 7.1M
2022-09-22 7.46 7.50 7.40 7.42 7.0M
2022-09-21 7.31 7.54 7.21 7.49 14.0M
2022-09-20 7.33 7.38 7.28 7.31 8.4M
2022-09-19 7.42 7.49 7.25 7.30 14.4M
2022-09-16 7.64 7.65 7.41 7.41 13.3M
2022-09-15 7.79 7.82 7.62 7.69 12.9M
2022-09-14 7.82 7.84 7.75 7.78 12.3M
2022-09-13 7.94 7.95 7.88 7.89 9.6M
2022-09-09 7.90 7.97 7.85 7.96 10.7M
2022-09-08 7.92 7.97 7.88 7.89 8.7M
2022-09-07 7.99 7.99 7.92 7.94 8.3M
2022-09-06 7.92 8.01 7.92 8.00 13.1M
2022-09-05 7.87 7.98 7.84 7.94 14.5M
2022-09-02 7.92 7.97 7.82 7.88 12.6M
2022-09-01 8.06 8.10 7.90 7.93 17.6M
2022-08-31 7.99 8.11 7.90 8.11 21.9M
2022-08-30 8.10 8.16 7.96 8.05 28.9M
2022-08-29 8.23 8.29 8.19 8.26 13.2M
2022-08-26 8.53 8.55 8.36 8.41 17.7M
2022-08-25 8.25 8.57 8.18 8.53 29.2M
2022-08-24 8.40 8.43 8.13 8.19 20.1M
2022-08-23 8.39 8.42 8.29 8.38 11.5M
2022-08-22 8.32 8.41 8.16 8.40 18.0M
2022-08-19 8.49 8.52 8.30 8.33 25.4M
2022-08-18 8.71 8.75 8.47 8.49 33.4M
2022-08-17 9.27 9.29 9.13 9.23 36.1M
2022-08-16 9.29 9.31 9.25 9.27 24.4M
2022-08-15 9.31 9.33 9.23 9.27 21.7M
2022-08-12 9.29 9.32 9.25 9.27 26.7M
2022-08-11 9.05 9.39 9.05 9.28 48.4M
2022-08-10 8.86 8.99 8.84 8.99 22.9M
2022-08-09 8.78 8.87 8.75 8.86 15.4M
2022-08-08 8.73 8.80 8.70 8.76 11.1M
2022-08-05 8.59 8.74 8.57 8.73 15.7M
2022-08-04 8.52 8.61 8.44 8.59 12.1M
2022-08-03 8.43 8.71 8.41 8.48 23.6M
2022-08-02 8.69 8.71 8.20 8.41 30.5M
2022-08-01 8.79 8.79 8.69 8.76 14.0M
2022-07-29 8.93 8.93 8.77 8.78 17.2M
2022-07-28 8.92 8.97 8.87 8.89 12.9M
2022-07-27 8.88 8.93 8.83 8.89 10.9M
2022-07-26 8.81 8.87 8.75 8.87 12.2M
2022-07-25 8.89 9.00 8.78 8.80 21.5M
2022-07-22 8.87 8.95 8.82 8.89 14.3M
2022-07-21 8.94 8.97 8.83 8.83 15.1M
2022-07-20 8.81 8.99 8.81 8.95 20.7M
2022-07-19 8.79 8.85 8.75 8.82 14.6M
2022-07-18 8.67 8.81 8.67 8.81 15.2M
2022-07-15 8.73 8.82 8.67 8.69 15.0M
2022-07-14 8.81 8.81 8.73 8.75 12.5M
2022-07-13 8.83 8.86 8.77 8.81 11.9M
2022-07-12 8.93 8.97 8.83 8.83 14.6M
2022-07-11 9.05 9.05 8.88 8.96 17.4M
2022-07-08 8.99 9.19 8.99 9.05 21.3M
2022-07-07 9.01 9.07 8.97 8.99 15.4M
2022-07-06 9.17 9.17 8.97 9.01 19.0M
2022-07-05 9.19 9.28 9.11 9.20 21.9M
2022-07-04 9.20 9.22 9.14 9.19 16.9M
2022-07-01 9.23 9.29 9.17 9.21 16.8M
2022-06-30 9.24 9.36 9.23 9.23 28.1M
2022-06-29 9.37 9.43 9.22 9.24 24.3M
2022-06-28 9.15 9.38 9.15 9.38 33.8M
2022-06-27 9.03 9.25 9.02 9.14 26.2M
2022-06-24 9.06 9.13 9.03 9.09 16.9M
2022-06-23 8.82 9.05 8.81 9.03 20.4M
2022-06-22 9.01 9.03 8.83 8.84 18.9M
2022-06-21 9.04 9.11 9.00 9.03 15.5M
2022-06-20 9.13 9.15 9.04 9.07 14.5M
2022-06-17 9.07 9.17 8.97 9.13 19.7M
2022-06-16 9.22 9.27 9.08 9.09 24.1M
2022-06-15 9.20 9.39 9.18 9.23 38.2M
2022-06-14 9.13 9.23 8.94 9.21 24.4M
2022-06-13 9.07 9.35 9.03 9.21 30.2M
2022-06-10 9.05 9.15 9.01 9.13 22.2M
2022-06-09 9.06 9.22 9.06 9.12 16.0M
2022-06-08 9.25 9.25 9.06 9.20 17.2M
2022-06-07 9.29 9.29 9.17 9.25 20.8M
2022-06-06 9.08 9.29 9.04 9.28 24.4M
2022-06-02 9.01 9.11 8.97 9.10 20.0M
2022-06-01 8.92 9.03 8.88 9.01 20.3M
2022-05-31 8.94 8.98 8.86 8.95 18.2M
2022-05-30 8.97 9.01 8.89 8.94 14.2M
2022-05-27 8.94 9.04 8.89 8.97 17.6M
2022-05-26 8.91 8.97 8.83 8.94 16.5M
2022-05-25 8.63 8.95 8.61 8.91 25.4M
2022-05-24 8.79 8.96 8.65 8.68 25.0M
2022-05-23 8.76 8.83 8.74 8.81 14.1M
2022-05-20 8.70 8.81 8.67 8.80 19.1M
2022-05-19 8.55 8.69 8.52 8.69 9.6M
2022-05-18 8.67 8.73 8.65 8.65 11.5M
2022-05-17 8.60 8.79 8.57 8.75 14.7M
2022-05-16 8.77 8.80 8.61 8.66 13.1M
2022-05-13 8.60 8.70 8.56 8.69 13.5M
2022-05-12 8.55 8.63 8.47 8.56 13.6M
2022-05-11 8.54 8.74 8.49 8.57 20.7M
2022-05-10 8.42 8.54 8.30 8.53 16.7M
2022-05-09 8.59 8.63 8.47 8.51 14.6M
2022-05-06 8.43 8.79 8.41 8.61 29.4M
2022-05-05 8.38 8.64 8.34 8.59 24.7M
2022-04-29 8.27 8.43 8.21 8.33 24.5M
2022-04-28 8.07 8.28 8.05 8.17 26.6M
2022-04-27 7.79 8.01 7.67 8.00 22.4M
2022-04-26 7.96 8.10 7.87 7.88 18.9M
2022-04-25 8.33 8.33 7.93 7.95 23.6M
2022-04-22 8.42 8.52 8.29 8.47 13.4M
2022-04-21 8.69 8.75 8.41 8.41 22.9M
2022-04-20 8.83 8.92 8.73 8.75 16.6M
2022-04-19 8.80 8.87 8.77 8.83 13.0M
2022-04-18 8.97 8.98 8.77 8.82 16.7M
2022-04-15 8.99 9.13 8.95 9.00 18.9M
2022-04-14 9.02 9.08 8.92 9.03 18.5M
2022-04-13 8.94 9.20 8.80 8.95 30.5M
2022-04-12 8.75 8.96 8.64 8.93 23.9M
2022-04-11 9.03 9.03 8.71 8.75 25.5M
2022-04-08 9.05 9.08 8.84 9.03 28.9M
2022-04-07 9.22 9.26 9.01 9.03 32.8M
2022-04-06 9.51 9.51 9.17 9.27 57.1M
2022-04-01 9.20 9.60 9.07 9.50 54.9M
2022-03-31 9.17 9.53 9.12 9.26 47.6M
2022-03-30 9.12 9.27 9.00 9.15 40.9M
2022-03-29 9.74 9.77 8.97 9.05 64.1M
2022-03-28 9.35 9.49 9.15 9.47 13.5M
2022-03-25 9.45 9.54 9.40 9.41 11.1M
2022-03-24 9.41 9.59 9.37 9.50 11.0M
2022-03-23 9.59 9.61 9.43 9.47 10.7M
2022-03-22 9.33 9.55 9.27 9.47 14.3M
2022-03-21 9.55 9.57 9.25 9.33 15.8M
2022-03-18 9.31 9.59 9.25 9.50 13.3M
2022-03-17 9.34 9.47 9.25 9.32 15.1M
2022-03-16 9.07 9.28 8.76 9.21 23.4M
2022-03-15 9.41 9.41 8.85 8.88 21.4M
2022-03-14 9.53 9.67 9.44 9.49 14.5M
2022-03-11 9.31 9.58 9.19 9.57 19.8M
2022-03-10 9.29 9.46 9.27 9.37 23.1M
2022-03-09 9.23 9.39 8.62 9.10 28.5M
2022-03-08 9.81 9.85 9.23 9.23 26.1M
2022-03-07 9.93 9.95 9.81 9.82 17.6M
2022-03-04 10.28 10.30 9.93 9.96 27.0M
2022-03-03 10.06 10.31 10.05 10.26 32.2M
2022-03-02 10.00 10.08 9.88 10.05 16.3M
2022-03-01 10.03 10.10 9.95 10.01 16.3M
2022-02-28 9.87 10.04 9.77 10.01 16.5M
2022-02-25 9.93 10.02 9.83 9.87 15.7M
2022-02-24 10.08 10.12 9.77 9.88 21.0M
2022-02-23 9.98 10.13 9.95 10.12 16.1M
2022-02-22 10.09 10.13 9.87 9.97 18.2M
2022-02-21 10.21 10.24 10.09 10.17 11.3M
2022-02-18 10.10 10.21 10.06 10.21 11.3M
2022-02-17 10.17 10.29 10.13 10.14 11.3M
2022-02-16 10.10 10.31 10.08 10.22 13.7M
2022-02-15 10.18 10.22 10.01 10.07 15.4M
2022-02-14 10.33 10.34 10.15 10.19 14.2M
2022-02-11 10.41 10.45 10.29 10.37 14.4M
2022-02-10 10.44 10.51 10.35 10.45 13.5M
2022-02-09 10.35 10.50 10.34 10.44 16.2M
2022-02-08 10.27 10.47 10.20 10.46 18.9M
2022-02-07 10.15 10.43 10.11 10.28 23.6M
2022-01-28 10.39 10.39 9.96 10.05 20.2M
2022-01-27 10.43 10.46 10.24 10.25 16.0M
2022-01-26 10.57 10.64 10.37 10.42 18.4M
2022-01-25 10.66 10.78 10.53 10.54 16.9M
2022-01-24 10.71 10.77 10.57 10.69 14.0M
2022-01-21 11.11 11.11 10.71 10.78 24.5M
2022-01-20 11.17 11.23 11.05 11.11 16.2M
2022-01-19 11.31 11.43 11.13 11.19 18.6M
2022-01-18 11.31 11.51 11.21 11.35 25.5M
2022-01-17 11.08 11.39 11.05 11.31 20.5M
2022-01-14 11.21 11.24 10.99 11.06 21.5M
2022-01-13 11.41 11.49 11.25 11.27 22.9M
2022-01-12 11.37 11.49 11.33 11.44 15.7M
2022-01-11 11.47 11.54 11.34 11.37 18.0M
2022-01-10 11.47 11.54 11.41 11.49 19.1M
2022-01-07 11.45 11.61 11.41 11.47 23.5M
2022-01-06 11.30 11.45 11.23 11.38 20.6M
2022-01-05 11.47 11.51 11.25 11.29 24.6M
2022-01-04 11.51 11.53 11.38 11.46 25.5M