Ispire Technology Inc (ISPR)

ISPR
🏛️ アメリカ →
2.64
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
2023-12-29 12.13 12.55 12.00 12.13 0.2M
2023-12-28 12.48 12.89 11.82 12.09 0.1M
2023-12-27 12.38 13.04 12.06 12.77 0.2M
2023-12-26 12.19 12.61 11.70 12.05 0.1M
2023-12-22 12.78 12.84 11.85 12.54 0.2M
2023-12-21 13.84 13.87 11.35 12.68 0.3M
2023-12-20 12.69 13.83 12.26 13.71 0.5M
2023-12-19 12.36 13.40 11.88 12.25 0.3M
2023-12-18 10.98 12.27 10.72 12.07 0.3M
2023-12-15 8.86 10.78 8.81 10.69 1.8M
2023-12-14 9.10 9.10 8.59 8.65 0.1M
2023-12-13 10.00 10.05 8.24 8.45 0.2M
2023-12-12 10.71 10.71 9.49 9.74 0.1M
2023-12-11 11.02 11.22 10.26 10.42 0.1M
2023-12-08 11.39 11.72 11.07 11.27 0.1M
2023-12-07 10.99 11.87 10.87 11.45 0.1M
2023-12-06 9.92 10.96 9.92 10.93 0.1M
2023-12-05 9.78 10.39 9.75 10.01 0.1M
2023-12-04 10.63 10.98 9.80 9.85 0.1M
2023-12-01 10.18 10.77 10.14 10.71 0.1M
2023-11-30 10.41 10.50 9.07 10.37 0.2M
2023-11-29 11.22 11.44 10.82 10.98 0.1M
2023-11-28 11.68 12.20 10.82 11.22 0.2M
2023-11-27 11.97 11.99 11.20 11.78 0.1M
2023-11-24 11.57 12.28 11.57 12.05 0.1M
2023-11-22 13.00 13.00 11.08 11.63 0.1M
2023-11-21 12.54 12.99 12.14 12.89 0.1M
2023-11-20 10.91 12.73 10.90 12.65 0.3M
2023-11-17 12.00 12.04 10.82 11.03 0.1M
2023-11-16 13.74 13.74 11.70 12.37 0.2M
2023-11-15 12.89 14.83 11.62 13.74 0.5M
2023-11-14 10.81 19.78 9.70 16.30 0.7M
2023-11-13 8.89 10.91 8.89 10.80 0.2M
2023-11-10 8.75 8.94 8.75 8.89 0.1M
2023-11-09 8.74 8.89 8.61 8.84 0.0M
2023-11-08 8.80 8.88 8.50 8.74 0.1M
2023-11-07 8.46 8.88 8.20 8.75 0.1M
2023-11-06 8.23 8.75 8.23 8.57 0.1M
2023-11-03 8.23 8.35 8.09 8.28 0.2M
2023-11-02 8.30 8.44 7.91 8.37 0.1M
2023-11-01 8.03 8.28 7.85 8.16 0.1M
2023-10-31 8.05 8.08 7.78 7.93 0.1M
2023-10-30 7.85 8.17 7.58 7.90 0.2M
2023-10-27 8.68 8.77 7.71 7.84 0.1M
2023-10-26 8.62 8.76 8.35 8.53 0.1M
2023-10-25 8.95 9.01 8.65 8.65 0.1M
2023-10-24 8.80 9.05 8.80 9.00 0.1M
2023-10-23 8.95 9.04 8.70 8.85 0.1M
2023-10-20 9.10 9.26 8.94 8.94 0.1M
2023-10-19 9.05 9.24 9.02 9.18 0.1M
2023-10-18 9.19 9.30 9.10 9.17 0.1M
2023-10-17 8.88 9.14 8.79 9.14 0.1M
2023-10-16 8.88 9.02 8.80 8.89 0.1M
2023-10-13 8.71 9.02 8.71 8.91 0.0M
2023-10-12 8.91 9.10 8.70 8.75 0.0M
2023-10-11 8.95 8.95 8.66 8.80 0.1M
2023-10-10 9.12 9.26 8.95 8.99 0.0M
2023-10-09 9.19 9.41 9.00 9.26 0.0M
2023-10-06 8.85 9.20 8.81 9.19 0.0M
2023-10-05 9.21 9.21 8.76 8.85 0.0M
2023-10-04 9.22 9.22 8.94 9.17 0.0M
2023-10-03 9.25 9.25 8.95 9.10 0.0M
2023-10-02 9.13 9.23 8.79 9.17 0.0M
2023-09-29 9.06 9.39 8.82 9.15 0.1M
2023-09-28 8.93 9.47 8.86 9.09 0.1M
2023-09-27 9.45 9.45 8.83 8.93 0.0M
2023-09-26 9.12 9.71 9.12 9.30 0.0M
2023-09-25 9.53 9.59 8.90 8.98 0.0M
2023-09-22 9.72 9.91 9.44 9.66 0.0M
2023-09-21 9.80 9.80 9.57 9.66 0.0M
2023-09-20 9.80 9.83 9.16 9.69 0.0M
2023-09-19 9.53 9.93 8.76 9.81 0.1M
2023-09-18 9.27 9.86 9.21 9.73 0.2M
2023-09-15 8.67 9.71 8.51 9.11 0.1M
2023-09-14 9.10 9.12 8.00 8.15 0.1M
2023-09-13 9.30 9.33 9.10 9.10 0.0M
2023-09-12 9.35 9.41 9.26 9.30 0.0M
2023-09-11 9.32 9.49 9.31 9.39 0.0M
2023-09-08 9.43 9.44 9.25 9.32 0.0M
2023-09-07 9.33 9.50 9.29 9.34 0.0M
2023-09-06 9.30 9.55 9.20 9.29 0.0M
2023-09-05 9.76 9.83 9.06 9.21 0.1M
2023-09-01 9.91 9.95 9.60 9.76 0.0M
2023-08-31 9.66 10.01 9.61 9.95 0.1M
2023-08-30 9.82 9.91 9.66 9.66 0.0M
2023-08-29 9.87 9.93 9.72 9.91 0.0M
2023-08-28 9.85 10.07 9.77 9.88 0.0M
2023-08-25 10.18 10.18 9.92 9.98 0.0M
2023-08-24 9.88 10.20 9.88 10.14 0.0M
2023-08-23 9.66 9.86 9.48 9.81 0.0M
2023-08-22 9.87 9.87 9.36 9.61 0.0M
2023-08-21 9.89 10.00 9.71 9.84 0.0M
2023-08-18 10.43 10.44 9.82 9.88 0.0M
2023-08-17 9.79 10.41 9.72 10.24 0.1M
2023-08-16 9.99 9.99 9.49 9.72 0.0M
2023-08-15 9.60 9.99 9.55 9.96 0.0M
2023-08-14 9.52 9.62 9.38 9.43 0.0M
2023-08-11 9.48 9.78 9.21 9.74 0.0M
2023-08-10 9.67 9.75 9.50 9.62 0.0M
2023-08-09 9.31 9.74 9.18 9.68 0.0M
2023-08-08 9.39 9.47 9.29 9.37 0.0M
2023-08-07 9.11 9.50 9.11 9.49 0.0M
2023-08-04 9.36 9.36 9.11 9.22 0.0M
2023-08-03 9.34 9.76 9.28 9.37 0.0M
2023-08-02 9.36 9.36 9.16 9.26 0.0M
2023-08-01 9.23 9.61 9.17 9.34 0.0M
2023-07-31 9.55 9.80 9.06 9.23 0.1M
2023-07-28 9.93 10.07 9.55 9.80 0.1M
2023-07-27 9.50 10.05 9.31 9.77 0.1M
2023-07-26 9.40 9.65 9.39 9.50 0.0M
2023-07-25 9.30 9.55 9.30 9.38 0.0M
2023-07-24 9.46 9.71 9.20 9.22 0.1M
2023-07-21 9.65 9.65 9.36 9.46 0.0M
2023-07-20 9.41 9.73 9.30 9.73 0.0M
2023-07-19 9.44 9.70 9.40 9.45 0.0M
2023-07-18 9.55 9.70 9.34 9.44 0.0M
2023-07-17 9.66 9.75 9.33 9.50 0.0M
2023-07-14 9.26 9.77 9.26 9.65 0.1M
2023-07-13 9.50 9.69 9.20 9.22 0.1M
2023-07-12 9.99 9.99 9.17 9.35 0.0M
2023-07-11 9.85 10.00 9.21 9.46 0.1M
2023-07-10 9.66 10.20 9.56 9.88 0.1M
2023-07-07 10.20 10.80 9.55 9.72 0.1M
2023-07-06 9.82 11.42 9.82 10.01 0.4M
2023-07-05 9.99 10.26 9.61 9.85 0.1M
2023-07-03 9.12 10.31 9.12 9.99 0.1M
2023-06-30 9.59 10.43 8.90 9.12 0.2M
2023-06-29 9.10 10.51 8.81 9.90 0.2M
2023-06-28 9.20 10.00 8.81 9.13 0.2M
2023-06-27 8.45 10.35 8.40 9.02 0.5M
2023-06-26 7.22 7.90 7.20 7.78 0.1M
2023-06-23 7.61 7.72 7.00 7.00 0.3M
2023-06-22 7.56 7.86 7.45 7.51 0.0M
2023-06-21 7.57 8.01 7.45 7.68 0.0M
2023-06-20 7.79 7.79 7.44 7.79 0.0M
2023-06-16 7.43 7.80 7.33 7.43 0.0M
2023-06-15 7.80 7.80 7.36 7.44 0.0M
2023-06-14 7.50 7.90 7.36 7.36 0.0M
2023-06-13 7.75 7.89 7.41 7.47 0.1M
2023-06-12 7.77 8.25 7.70 7.70 0.0M
2023-06-09 7.67 8.34 7.65 7.70 0.0M
2023-06-08 7.91 8.20 7.60 7.60 0.0M
2023-06-07 8.29 8.30 7.85 7.86 0.0M
2023-06-06 8.05 8.30 7.72 8.25 0.0M
2023-06-05 8.38 8.40 7.50 7.52 0.0M
2023-06-02 8.69 8.88 8.38 8.39 0.0M
2023-06-01 7.78 8.70 7.76 8.37 0.0M
2023-05-31 7.41 7.97 7.39 7.49 0.0M
2023-05-30 7.57 7.77 7.38 7.38 0.0M
2023-05-26 8.01 8.01 7.35 7.43 0.0M
2023-05-25 7.61 7.97 7.43 7.43 0.0M
2023-05-24 7.45 7.90 7.42 7.42 0.0M
2023-05-23 7.64 7.94 7.33 7.45 0.1M
2023-05-22 8.95 8.95 7.60 7.60 0.0M
2023-05-19 8.45 8.95 8.15 8.85 0.0M
2023-05-18 7.94 8.90 7.44 8.90 0.1M
2023-05-17 8.75 8.75 7.77 7.94 0.0M
2023-05-16 8.80 8.80 8.34 8.65 0.0M
2023-05-15 8.88 8.98 8.80 8.81 0.0M
2023-05-12 9.13 9.13 8.70 9.00 0.0M
2023-05-11 9.20 9.20 8.81 9.10 0.0M
2023-05-10 9.26 9.26 9.01 9.20 0.0M
2023-05-09 9.30 9.38 9.07 9.30 0.0M
2023-05-08 8.85 9.42 8.80 9.39 0.0M
2023-05-05 8.80 8.98 8.79 8.98 0.0M
2023-05-04 8.71 8.99 8.43 8.80 0.0M
2023-05-03 8.84 8.84 8.42 8.84 0.1M
2023-05-02 8.62 8.82 8.59 8.82 0.0M
2023-05-01 8.92 8.96 8.44 8.69 0.0M
2023-04-28 8.34 9.80 8.17 8.96 0.1M
2023-04-27 8.29 8.39 8.09 8.34 0.1M
2023-04-26 7.71 8.33 7.70 8.20 0.1M
2023-04-25 8.00 8.15 7.75 7.89 0.0M
2023-04-24 8.39 8.54 8.11 8.42 0.0M
2023-04-21 8.30 8.50 8.19 8.40 0.0M
2023-04-20 7.84 8.29 7.62 8.20 0.1M
2023-04-19 7.59 8.20 7.50 7.91 0.1M
2023-04-18 7.60 7.80 7.50 7.61 0.1M
2023-04-17 7.36 7.60 7.23 7.60 0.0M
2023-04-14 7.76 7.76 7.39 7.48 0.0M
2023-04-13 7.52 8.18 7.52 7.68 0.2M
2023-04-12 7.29 7.52 7.13 7.52 0.1M
2023-04-11 7.05 7.40 6.95 7.36 0.1M
2023-04-10 7.04 7.05 6.95 7.00 0.0M
2023-04-06 7.00 7.11 7.00 7.08 0.0M
2023-04-05 7.34 7.40 6.85 7.00 0.3M
2023-04-04 8.53 9.38 7.01 7.55 0.7M