Jiangsu Allfavor Intelligent Circuits Technology Co Ltd (300964)

300964
🏛️ 中国 →
43.50
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 44.86 44.98 44.54 44.88 97.6K
09:35 44.82 44.88 44.62 44.68 98.5K
09:40 44.69 44.88 44.66 44.72 64.9K
09:45 44.69 44.69 44.40 44.45 138.9K
09:50 44.39 44.41 43.89 43.93 99.6K
09:55 43.97 43.99 43.71 43.83 126.3K
10:00 43.90 43.90 43.69 43.80 121.3K
10:05 43.80 43.99 43.63 43.99 147.4K
10:10 44.00 44.08 43.90 44.07 35.6K
10:15 44.10 44.28 44.10 44.24 67.7K
10:20 44.23 44.39 44.15 44.36 25.1K
10:25 44.38 44.47 44.23 44.29 30.2K
10:30 44.32 44.39 44.28 44.30 40.1K
10:35 44.31 44.31 44.10 44.18 19.7K
10:40 44.23 44.33 44.16 44.33 29.2K
10:45 44.33 44.44 44.30 44.39 25.0K
10:50 44.36 44.39 44.31 44.36 7.4K
10:55 44.41 44.44 44.34 44.44 14.6K
11:00 44.43 44.50 44.40 44.49 23.6K
11:05 44.46 44.46 44.35 44.46 15.0K
11:10 44.48 44.55 44.42 44.55 21.3K
11:15 44.54 44.59 44.41 44.42 18.1K
11:20 44.40 44.44 44.33 44.33 6.6K
11:25 44.31 44.36 44.30 44.30 9.0K
13:00 44.30 44.30 44.13 44.13 19.8K
13:05 44.12 44.22 44.10 44.16 22.7K
13:10 44.16 44.16 44.07 44.14 36.5K
13:15 44.15 44.21 44.09 44.10 23.5K
13:20 44.11 44.13 44.03 44.04 33.9K
13:25 44.03 44.03 43.98 44.00 34.7K
13:30 44.00 44.00 43.87 43.88 23.1K
13:35 43.85 43.89 43.80 43.83 29.3K
13:40 43.83 43.86 43.72 43.82 45.1K
13:45 43.79 43.91 43.75 43.88 28.9K
13:50 43.89 43.90 43.67 43.69 50.5K
13:55 43.72 43.77 43.68 43.69 36.6K
14:00 43.68 43.79 43.67 43.79 43.4K
14:05 43.80 43.94 43.75 43.93 14.8K
14:10 43.91 43.91 43.73 43.74 44.5K
14:15 43.74 43.87 43.73 43.77 25.2K
14:20 43.77 43.80 43.70 43.70 38.3K
14:25 43.70 43.71 43.58 43.70 105.2K
14:30 43.64 43.75 43.56 43.59 57.7K
14:35 43.60 43.70 43.56 43.61 41.9K
14:40 43.63 43.75 43.61 43.75 37.6K
14:45 43.73 43.76 43.64 43.64 50.2K
14:50 43.63 43.66 43.50 43.50 93.1K
14:55 43.50 43.54 43.50 43.50 27.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 44.98 44.98 43.50 43.50 2.3M
2025-09-25 45.98 46.13 45.02 45.03 2.2M
2025-09-24 45.72 46.22 44.83 45.98 2.0M
2025-09-23 47.23 47.92 44.73 45.88 3.0M
2025-09-22 46.63 47.15 46.13 46.79 1.8M
2025-09-19 47.75 48.27 46.57 46.80 2.4M
2025-09-18 49.00 49.36 47.00 47.59 3.6M
2025-09-17 48.87 49.61 48.13 48.58 3.2M
2025-09-16 47.61 48.68 47.52 48.40 2.6M
2025-09-15 48.28 48.72 47.33 48.00 2.6M
2025-09-12 49.30 49.31 48.11 48.20 4.7M
2025-09-11 45.26 49.70 45.24 49.60 6.9M
2025-09-10 44.38 46.00 44.38 45.30 2.3M
2025-09-09 45.18 45.64 44.30 44.38 2.0M
2025-09-08 46.18 46.22 44.76 45.63 2.8M
2025-09-05 43.81 46.75 43.05 46.10 4.1M
2025-09-04 44.44 45.80 42.25 42.98 2.8M
2025-09-03 46.75 46.89 44.30 44.44 2.9M
2025-09-02 48.54 48.98 45.43 46.65 4.0M
2025-09-01 49.60 49.66 47.71 48.66 4.3M
2025-08-29 50.19 50.50 48.80 49.33 4.4M
2025-08-28 46.84 50.49 46.84 49.98 7.2M
2025-08-27 48.74 49.48 46.70 46.80 4.5M
2025-08-26 48.85 49.35 48.16 48.85 3.4M
2025-08-25 49.00 49.11 47.82 48.85 4.2M
2025-08-22 48.51 48.94 47.90 48.39 3.3M
2025-08-21 49.88 50.10 48.22 48.51 3.2M
2025-08-20 49.50 50.40 48.76 49.74 3.5M
2025-08-19 48.89 50.59 48.65 49.88 4.9M
2025-08-18 48.42 50.49 47.12 49.14 5.9M
2025-08-15 45.41 47.48 45.18 47.48 4.9M
2025-08-14 48.01 48.10 45.40 45.41 5.4M
2025-08-13 47.99 48.50 47.55 48.27 4.2M
2025-08-12 48.85 49.30 47.40 47.94 4.1M
2025-08-11 48.38 49.89 47.90 49.03 5.1M
2025-08-08 47.23 49.16 47.20 48.76 5.6M
2025-08-07 47.97 48.41 47.22 47.64 3.7M
2025-08-06 47.50 48.66 46.98 48.23 4.7M
2025-08-05 46.66 47.58 46.66 47.49 3.6M
2025-08-04 45.60 46.60 45.31 46.60 2.7M
2025-08-01 46.57 46.97 45.58 45.87 3.1M
2025-07-31 47.34 47.97 46.81 46.96 4.7M
2025-07-30 47.85 47.85 46.57 46.93 4.1M
2025-07-29 46.21 48.12 46.21 48.12 6.5M
2025-07-28 45.30 47.20 45.01 46.97 7.0M
2025-07-25 44.76 45.15 44.15 45.01 2.8M
2025-07-24 45.48 45.96 44.61 44.92 4.1M
2025-07-23 44.94 45.67 44.36 45.50 3.7M
2025-07-22 46.60 47.53 45.05 45.22 6.1M
2025-07-21 46.36 47.37 46.13 47.29 6.6M
2025-07-18 46.61 48.25 46.11 46.81 9.3M
2025-07-17 42.95 51.96 42.95 48.48 12.7M
2025-07-16 43.21 44.38 43.00 43.44 4.9M
2025-07-15 42.86 46.46 42.81 44.00 8.0M
2025-07-14 42.65 43.22 42.30 43.03 2.2M
2025-07-11 42.77 43.20 42.17 42.81 3.0M
2025-07-10 42.71 43.46 42.00 42.74 3.4M
2025-07-09 42.81 43.85 42.53 42.73 3.8M
2025-07-08 41.91 43.20 41.51 42.87 4.3M
2025-07-07 41.95 42.63 41.51 41.87 3.0M
2025-07-04 42.42 43.21 41.60 42.27 4.5M
2025-07-03 40.60 42.60 40.52 42.42 5.6M
2025-07-02 41.00 41.10 40.23 40.60 2.2M
2025-07-01 41.73 41.73 40.70 41.22 2.9M
2025-06-30 41.22 41.78 41.22 41.73 3.6M
2025-06-27 40.93 41.68 40.41 41.44 4.4M
2025-06-26 41.01 42.45 40.90 40.93 4.5M
2025-06-25 42.00 42.00 40.80 41.30 5.8M
2025-06-24 40.95 41.94 40.90 41.94 6.3M
2025-06-23 40.36 41.31 39.80 41.08 5.5M
2025-06-20 40.16 41.12 39.38 40.57 5.6M
2025-06-19 39.91 41.34 39.70 40.16 6.0M
2025-06-18 37.78 40.33 37.71 39.82 4.7M
2025-06-17 38.32 38.48 37.68 37.92 1.1M
2025-06-16 37.35 38.66 37.11 38.20 1.5M
2025-06-13 38.27 38.65 37.33 37.51 1.6M
2025-06-12 38.45 39.19 38.23 38.53 1.1M
2025-06-11 38.55 39.28 38.31 38.45 1.5M
2025-06-10 39.14 39.68 38.36 38.64 1.7M
2025-06-09 39.77 39.88 39.25 39.34 1.6M
2025-06-06 39.11 39.60 38.98 39.27 1.6M
2025-06-05 38.80 39.54 38.06 39.43 1.8M
2025-06-04 38.31 38.96 38.31 38.82 1.1M
2025-06-03 38.35 38.80 38.07 38.31 1.4M
2025-05-30 39.54 39.56 38.08 38.31 2.0M
2025-05-29 37.72 40.03 37.72 39.77 2.9M
2025-05-28 38.24 38.59 37.56 37.82 1.0M
2025-05-27 38.65 38.90 37.88 38.23 1.3M
2025-05-26 38.38 39.58 38.02 38.83 1.5M
2025-05-23 38.39 39.37 37.94 37.94 1.7M
2025-05-22 39.45 39.74 38.51 38.53 1.3M
2025-05-21 39.74 39.83 38.87 39.30 1.5M
2025-05-20 39.97 40.05 39.33 39.93 1.5M
2025-05-19 39.56 39.98 39.06 39.93 1.7M
2025-05-16 38.79 39.84 38.79 39.40 1.6M
2025-05-15 39.50 39.67 38.61 38.96 1.7M
2025-05-14 39.53 40.30 39.06 39.32 2.3M
2025-05-13 40.90 40.90 39.47 39.61 2.9M
2025-05-12 40.33 40.76 40.03 40.36 3.3M
2025-05-09 39.67 41.38 39.13 40.03 4.5M
2025-05-08 38.95 40.21 38.95 40.00 3.3M
2025-05-07 39.41 39.93 38.38 38.98 3.3M
2025-05-06 37.70 39.06 37.55 38.98 3.3M
2025-04-30 37.40 37.69 37.17 37.45 2.5M
2025-04-29 36.76 37.46 36.30 37.37 2.4M
2025-04-28 36.66 37.30 36.57 36.94 2.3M
2025-04-25 36.57 37.60 36.53 36.81 2.2M
2025-04-24 37.02 37.34 36.30 36.88 2.5M
2025-04-23 37.02 37.47 36.88 37.32 3.2M
2025-04-22 37.64 37.65 36.33 36.82 4.1M
2025-04-21 37.99 38.30 36.79 37.74 6.6M
2025-04-18 34.23 40.35 34.06 38.26 8.1M
2025-04-17 34.10 35.46 34.01 34.39 1.4M
2025-04-16 35.14 35.30 33.48 34.21 1.5M
2025-04-15 35.88 35.88 34.78 35.14 1.4M
2025-04-14 35.53 36.17 35.19 35.40 2.4M
2025-04-11 33.40 34.98 33.25 34.56 2.4M
2025-04-10 34.12 35.34 33.80 33.90 3.3M
2025-04-09 30.82 33.52 28.53 33.21 3.5M
2025-04-08 32.09 33.54 30.99 31.90 3.3M
2025-04-07 36.50 36.90 31.74 31.74 3.4M
2025-04-03 39.99 40.93 39.18 39.67 2.2M
2025-04-02 39.69 41.10 39.58 40.40 2.6M
2025-04-01 40.20 40.55 39.66 39.83 1.7M
2025-03-31 39.71 40.06 38.77 40.04 2.0M
2025-03-28 40.29 40.80 39.66 39.78 2.0M
2025-03-27 40.96 40.96 39.60 40.26 2.2M
2025-03-26 40.61 41.37 40.50 40.86 2.1M
2025-03-25 40.90 41.48 40.18 40.68 2.7M
2025-03-24 42.00 42.55 39.55 40.81 3.5M
2025-03-21 43.00 43.77 41.82 42.00 5.2M
2025-03-20 44.09 45.20 43.92 44.00 3.4M
2025-03-19 44.30 45.50 43.90 44.31 4.1M
2025-03-18 44.36 45.14 43.76 44.66 6.8M
2025-03-17 47.58 47.65 45.90 46.06 6.0M
2025-03-14 47.60 48.48 45.45 48.06 7.4M
2025-03-13 46.53 50.68 46.53 48.68 9.6M
2025-03-12 47.00 49.00 46.07 46.99 8.7M
2025-03-11 43.00 49.49 42.70 47.95 10.9M
2025-03-10 43.35 44.59 43.35 44.19 6.4M
2025-03-07 46.08 46.50 43.40 43.93 10.5M
2025-03-06 45.00 50.98 44.86 46.25 18.7M
2025-03-05 37.13 44.40 37.13 44.40 14.3M
2025-03-04 35.78 37.10 35.50 37.00 1.3M
2025-03-03 35.79 36.89 35.33 35.89 1.5M
2025-02-28 38.00 38.46 35.39 35.59 2.1M
2025-02-27 38.99 39.18 37.41 38.17 1.9M
2025-02-26 38.70 39.00 38.37 39.00 1.8M
2025-02-25 37.99 38.94 37.62 38.69 1.5M
2025-02-24 38.90 38.99 38.21 38.62 1.8M
2025-02-21 38.88 39.02 38.17 38.94 2.2M
2025-02-20 37.88 39.15 37.64 38.64 2.2M
2025-02-19 36.92 37.85 36.72 37.83 1.4M
2025-02-18 37.84 38.53 36.75 36.82 1.3M
2025-02-17 37.65 38.27 37.41 37.94 1.3M
2025-02-14 37.34 37.90 37.02 37.41 1.1M
2025-02-13 38.30 38.30 37.32 37.34 1.4M
2025-02-12 38.30 38.56 37.92 38.27 1.6M
2025-02-11 38.64 38.68 37.87 38.18 1.3M
2025-02-10 37.89 38.55 37.59 38.53 1.8M
2025-02-07 38.36 38.48 37.27 37.89 2.4M
2025-02-06 36.89 38.05 36.59 37.97 1.8M
2025-02-05 36.81 37.16 36.30 36.80 1.5M
2025-01-27 37.10 37.88 36.10 36.10 1.8M
2025-01-24 36.46 36.94 36.10 36.41 1.7M
2025-01-23 37.19 37.96 36.50 36.50 2.4M
2025-01-22 36.10 37.52 35.60 36.92 2.2M
2025-01-21 36.59 36.80 35.58 36.35 1.6M
2025-01-20 36.42 36.54 35.83 36.40 2.0M
2025-01-17 34.67 36.20 34.67 36.18 2.7M
2025-01-16 34.81 35.47 34.51 34.99 1.2M
2025-01-15 35.48 35.57 34.50 34.71 1.3M
2025-01-14 33.60 35.48 33.60 35.43 1.6M
2025-01-13 32.92 33.82 32.00 33.60 1.4M
2025-01-10 34.84 35.19 33.40 33.42 1.9M
2025-01-09 33.37 36.08 33.00 35.02 2.9M
2025-01-08 33.84 34.19 32.27 33.41 1.4M
2025-01-07 33.00 34.06 32.42 33.98 1.5M
2025-01-06 32.75 33.15 31.50 32.33 1.2M
2025-01-03 34.75 34.95 32.61 32.75 1.5M
2025-01-02 35.94 36.33 34.29 34.69 1.7M