Jiangsu Pacific Quartz Co Ltd (603688)

603688
🏛️ 中国 →
40.50
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 39.69 40.83 39.69 40.47 2,633.3K
09:35 40.48 40.77 40.11 40.17 1,245.2K
09:40 40.13 40.46 40.13 40.35 729.3K
09:45 40.33 40.35 39.96 40.05 749.6K
09:50 40.07 40.10 39.81 39.82 742.8K
09:55 39.82 39.97 39.71 39.71 499.6K
10:00 39.71 39.81 39.53 39.79 566.9K
10:05 39.73 39.89 39.59 39.59 291.8K
10:10 39.56 39.63 39.35 39.57 710.3K
10:15 39.57 39.66 39.35 39.35 386.8K
10:20 39.36 39.51 39.31 39.31 336.3K
10:25 39.29 39.29 38.66 38.71 1,604.2K
10:30 38.69 38.72 38.38 38.69 932.4K
10:35 38.70 38.97 38.70 38.71 591.2K
10:40 38.71 38.89 38.55 38.89 362.6K
10:45 38.89 38.95 38.83 38.93 309.4K
10:50 38.93 39.11 38.68 39.09 311.8K
10:55 39.10 39.36 38.90 39.30 278.4K
11:00 39.30 39.33 39.14 39.25 232.2K
11:05 39.29 39.46 39.24 39.24 210.9K
11:10 39.24 39.45 39.20 39.22 126.0K
11:15 39.22 39.50 39.16 39.47 248.7K
11:20 39.48 39.64 39.25 39.25 219.3K
11:25 39.25 39.25 39.13 39.17 131.7K
13:00 39.17 39.17 38.94 38.98 188.7K
13:05 38.98 38.99 38.84 38.93 185.8K
13:10 38.95 39.13 38.92 39.06 180.1K
13:15 39.06 39.14 38.92 39.00 146.6K
13:20 39.01 39.02 38.94 38.98 82.6K
13:25 38.98 39.36 38.98 39.23 119.2K
13:30 39.30 39.45 39.23 39.29 146.2K
13:35 39.30 39.30 39.15 39.15 136.8K
13:40 39.18 39.18 39.05 39.05 88.1K
13:45 39.00 39.15 38.99 39.02 133.9K
13:50 39.02 39.15 39.02 39.09 105.0K
13:55 39.14 39.29 39.10 39.25 100.3K
14:00 39.20 39.24 38.97 39.01 164.2K
14:05 38.99 39.09 38.96 38.98 152.3K
14:10 38.97 39.12 38.90 39.12 136.2K
14:15 39.10 39.51 39.09 39.49 353.8K
14:20 39.49 39.78 39.37 39.60 593.4K
14:25 39.61 39.86 39.60 39.86 275.6K
14:30 39.87 39.87 39.50 39.66 248.1K
14:35 39.66 39.71 39.51 39.56 226.6K
14:40 39.56 39.70 39.56 39.65 177.3K
14:45 39.68 39.96 39.68 39.93 399.9K
14:50 39.94 40.00 39.93 39.99 664.4K
14:55 39.99 40.00 39.97 39.99 398.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 42.00 42.00 40.50 40.50 14.7M
2025-09-25 42.00 42.59 41.65 42.08 19.5M
2025-09-24 40.20 43.00 39.80 42.59 36.5M
2025-09-23 39.69 40.85 38.37 40.06 20.0M
2025-09-22 39.64 40.31 38.75 39.95 17.8M
2025-09-19 38.70 40.41 38.60 39.52 24.0M
2025-09-18 38.17 40.25 37.82 38.79 27.1M
2025-09-17 38.00 38.55 37.70 38.32 10.3M
2025-09-16 38.44 38.60 37.38 37.96 11.3M
2025-09-15 38.34 38.99 38.00 38.50 10.6M
2025-09-12 38.81 39.17 38.25 38.31 12.7M
2025-09-11 37.30 38.99 37.21 38.79 17.3M
2025-09-10 37.42 37.80 36.76 37.20 10.3M
2025-09-09 38.50 38.58 37.43 37.47 12.9M
2025-09-08 40.00 40.00 38.42 38.68 18.2M
2025-09-05 37.76 39.74 37.76 39.51 18.5M
2025-09-04 39.35 40.40 36.95 37.61 17.3M
2025-09-03 40.15 40.66 38.92 39.34 14.7M
2025-09-02 41.57 42.56 39.40 40.04 20.0M
2025-09-01 40.90 43.75 40.90 41.98 27.3M
2025-08-29 41.30 41.56 40.30 40.60 21.1M
2025-08-28 39.50 40.53 39.02 40.53 19.0M
2025-08-27 40.47 41.16 39.50 39.51 20.1M
2025-08-26 42.25 42.50 40.01 40.47 31.3M
2025-08-25 42.79 43.59 41.71 42.23 30.8M
2025-08-22 42.02 43.49 41.96 42.82 39.6M
2025-08-21 40.00 43.91 39.71 42.55 57.6M
2025-08-20 40.00 40.75 39.21 39.92 23.9M
2025-08-19 39.20 42.09 39.20 40.75 38.1M
2025-08-18 40.00 40.72 39.31 39.88 56.7M
2025-08-15 35.27 38.92 35.25 38.92 47.5M
2025-08-14 35.87 36.88 35.36 35.38 27.3M
2025-08-13 34.87 35.45 34.60 35.19 13.3M
2025-08-12 34.59 34.88 34.14 34.74 10.3M
2025-08-11 34.20 34.70 34.18 34.59 7.0M
2025-08-08 34.30 34.70 34.10 34.37 6.8M
2025-08-07 34.72 34.73 34.22 34.55 8.8M
2025-08-06 34.63 34.81 34.51 34.73 7.0M
2025-08-05 35.23 35.23 34.41 34.62 13.4M
2025-08-04 35.65 36.21 34.68 35.23 17.5M
2025-08-01 34.96 37.21 34.66 36.00 27.7M
2025-07-31 34.70 36.44 34.57 34.96 20.7M
2025-07-30 35.30 35.50 34.43 34.78 9.9M
2025-07-29 34.90 35.39 34.75 35.38 9.7M
2025-07-28 34.96 35.41 34.75 35.05 7.5M
2025-07-25 35.70 35.74 34.88 35.12 11.8M
2025-07-24 34.55 35.97 34.45 35.74 17.7M
2025-07-23 34.88 35.42 34.50 34.60 12.0M
2025-07-22 34.60 35.00 34.50 34.88 13.0M
2025-07-21 34.02 34.97 34.02 34.68 11.9M
2025-07-18 33.80 35.50 33.51 34.46 19.0M
2025-07-17 33.13 33.92 33.12 33.65 10.9M
2025-07-16 33.35 33.51 33.11 33.28 9.5M
2025-07-15 33.28 33.73 33.09 33.25 10.8M
2025-07-14 35.01 35.05 33.24 33.57 26.5M
2025-07-11 36.43 36.44 35.75 35.90 13.2M
2025-07-10 36.30 36.98 35.90 36.56 13.0M
2025-07-09 36.94 37.05 36.17 36.39 14.0M
2025-07-08 35.84 37.50 35.61 36.93 18.1M
2025-07-07 36.63 36.90 35.60 35.83 12.5M
2025-07-04 36.61 37.25 36.06 36.63 18.9M
2025-07-03 36.75 37.06 36.05 36.39 21.3M
2025-07-02 35.50 38.53 34.71 37.36 38.8M
2025-07-01 35.06 35.77 34.86 35.58 16.4M
2025-06-30 35.21 35.70 34.91 35.22 14.1M
2025-06-27 35.00 35.74 35.00 35.11 13.3M
2025-06-26 36.23 36.23 35.09 35.17 18.7M
2025-06-25 36.10 36.27 35.30 36.09 19.7M
2025-06-24 35.90 36.36 35.77 36.18 21.9M
2025-06-23 35.30 37.01 35.30 36.35 30.6M
2025-06-20 34.63 37.80 34.38 35.92 47.4M
2025-06-19 34.20 35.08 33.81 34.38 26.7M
2025-06-18 34.83 34.98 33.90 34.25 17.7M
2025-06-17 35.50 36.35 34.16 34.23 37.3M
2025-06-16 31.31 34.40 31.30 34.40 33.8M
2025-06-13 31.80 32.85 31.01 31.27 18.2M
2025-06-12 32.50 32.50 31.86 31.92 9.3M
2025-06-11 32.56 33.20 32.53 32.59 12.3M
2025-06-10 33.39 33.60 32.20 32.69 20.5M
2025-06-09 33.80 34.04 33.39 33.62 21.9M
2025-06-06 32.40 35.84 32.13 34.25 41.9M
2025-06-05 30.91 33.18 30.85 32.58 32.8M
2025-06-04 30.52 31.32 30.51 30.78 12.7M
2025-06-03 30.07 30.83 29.93 30.57 8.6M
2025-05-30 30.69 30.69 30.00 30.01 7.6M
2025-05-29 30.17 31.03 30.11 30.69 13.2M
2025-05-28 30.01 30.40 29.88 30.16 8.5M
2025-05-27 30.60 30.60 30.00 30.17 10.9M
2025-05-26 30.80 31.12 30.53 30.66 9.8M
2025-05-23 31.50 31.68 30.80 30.80 12.1M
2025-05-22 32.30 32.59 31.50 31.50 13.3M
2025-05-21 32.76 32.80 32.32 32.55 10.9M
2025-05-20 32.96 33.07 32.45 32.88 9.7M
2025-05-19 33.11 33.24 32.43 33.13 12.4M
2025-05-16 32.62 34.02 32.62 33.31 19.2M
2025-05-15 33.40 33.64 32.61 32.85 13.5M
2025-05-14 33.20 34.07 33.01 33.56 15.7M
2025-05-13 33.29 34.47 33.12 33.47 21.1M
2025-05-12 33.01 33.41 32.70 33.16 12.0M
2025-05-09 34.00 34.03 32.61 33.07 16.3M
2025-05-08 33.70 34.22 33.50 33.84 15.7M
2025-05-07 33.95 34.10 33.38 33.83 16.7M
2025-05-06 32.61 33.78 32.60 33.75 22.1M
2025-04-30 32.86 33.17 32.31 32.34 15.4M
2025-04-29 32.24 33.30 32.24 32.87 18.1M
2025-04-28 34.38 34.77 32.40 32.44 34.1M
2025-04-25 35.35 36.60 35.00 35.69 30.5M
2025-04-24 37.73 37.85 36.68 36.69 23.8M
2025-04-23 38.00 39.08 37.42 37.73 33.5M
2025-04-22 39.13 40.18 38.79 38.92 38.0M
2025-04-21 37.97 40.33 37.40 39.13 43.6M
2025-04-18 39.40 40.60 37.80 38.50 46.5M
2025-04-17 40.00 41.93 39.09 40.10 51.9M
2025-04-16 42.50 43.02 39.31 40.49 67.0M
2025-04-15 42.66 44.65 40.88 43.68 71.6M
2025-04-14 43.08 46.50 41.00 41.88 79.4M
2025-04-11 41.97 42.39 40.49 42.39 35.9M
2025-04-10 36.30 38.54 35.75 38.54 39.4M
2025-04-09 31.00 35.04 29.68 35.04 33.8M
2025-04-08 31.66 32.68 30.88 31.85 32.2M
2025-04-07 28.33 32.17 28.18 31.46 44.9M
2025-04-03 30.03 30.52 29.50 29.85 12.6M
2025-04-02 30.73 31.34 30.02 30.33 14.4M
2025-04-01 30.41 31.69 30.41 30.72 20.2M
2025-03-31 31.95 31.99 29.58 29.95 27.6M
2025-03-28 33.73 35.21 31.88 31.98 34.1M
2025-03-27 33.33 35.44 32.20 34.16 41.4M
2025-03-26 34.87 35.19 32.76 33.46 48.7M
2025-03-25 32.36 34.61 32.00 34.61 40.9M
2025-03-24 29.30 31.46 29.30 31.46 33.9M
2025-03-21 29.84 30.48 28.48 28.60 11.1M
2025-03-20 29.50 29.80 29.22 29.26 6.8M
2025-03-19 30.06 30.48 29.48 29.64 11.4M
2025-03-18 29.07 30.51 28.79 30.37 19.8M
2025-03-17 29.44 29.67 28.77 28.87 11.2M
2025-03-14 29.50 29.60 28.86 29.44 12.3M
2025-03-13 28.38 30.48 28.27 29.80 24.4M
2025-03-12 28.17 29.15 27.96 28.52 15.0M
2025-03-11 28.35 28.90 27.90 28.14 19.4M
2025-03-10 25.88 28.55 25.88 28.55 17.6M
2025-03-07 26.15 26.39 25.78 25.95 4.4M
2025-03-06 25.65 26.30 25.65 26.25 5.9M
2025-03-05 25.94 26.03 25.46 25.62 4.7M
2025-03-04 26.01 26.15 25.64 26.03 4.0M
2025-03-03 25.92 26.59 25.86 26.07 5.2M
2025-02-28 26.60 26.83 25.85 25.92 6.8M
2025-02-27 27.27 27.33 26.35 26.76 7.9M
2025-02-26 26.50 27.38 26.50 27.27 9.5M
2025-02-25 26.50 26.99 26.35 26.43 4.9M
2025-02-24 26.91 26.95 26.46 26.69 6.4M
2025-02-21 26.80 26.98 26.51 26.88 5.6M
2025-02-20 26.72 26.99 26.37 26.82 4.8M
2025-02-19 25.94 26.85 25.86 26.72 6.3M
2025-02-18 26.90 26.90 25.97 25.98 5.6M
2025-02-17 27.18 27.30 26.80 26.89 5.6M
2025-02-14 27.07 27.45 26.99 27.22 3.8M
2025-02-13 27.17 27.47 27.01 27.16 6.5M
2025-02-12 26.70 27.24 26.56 27.17 6.2M
2025-02-11 27.17 27.21 26.52 26.73 5.3M
2025-02-10 27.10 27.27 26.80 27.18 6.1M
2025-02-07 26.63 27.88 26.46 27.17 10.9M
2025-02-06 26.20 26.68 25.87 26.62 5.3M
2025-02-05 26.34 26.60 26.11 26.26 3.6M
2025-01-27 27.32 27.41 26.33 26.33 5.0M
2025-01-24 26.48 27.24 26.47 27.23 6.4M
2025-01-23 26.82 27.25 26.48 26.50 5.0M
2025-01-22 26.40 26.75 26.30 26.55 4.7M
2025-01-21 26.08 26.72 25.99 26.54 6.2M
2025-01-20 26.05 26.25 25.91 26.10 3.9M
2025-01-17 25.75 26.16 25.70 26.00 4.1M
2025-01-16 25.80 26.38 25.59 25.90 4.8M
2025-01-15 25.96 26.14 25.31 25.74 6.8M
2025-01-14 25.30 26.36 25.13 26.26 5.7M
2025-01-13 24.88 25.38 24.78 25.23 3.3M
2025-01-10 26.00 26.07 25.10 25.10 4.8M
2025-01-09 26.02 26.36 25.57 26.05 3.9M
2025-01-08 26.55 26.55 25.38 26.06 5.4M
2025-01-07 26.50 26.65 26.07 26.55 4.2M
2025-01-06 26.23 27.18 26.05 26.52 5.1M
2025-01-03 27.06 27.40 26.21 26.25 6.1M
2025-01-02 28.60 28.60 26.77 27.09 9.3M