Beijing Join-Cheer Software Co Ltd (002279)

002279
🏛️ 中国 →
6.73
最終更新: 2025-09-30
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 8.15 8.30 8.05 8.18 29,437.5K
09:35 8.16 8.25 8.13 8.16 9,836.1K
09:40 8.17 8.35 8.16 8.35 9,325.7K
09:45 8.35 8.80 8.35 8.58 38,361.9K
09:50 8.58 8.60 8.39 8.40 12,019.4K
09:55 8.39 8.50 8.37 8.42 6,928.5K
10:00 8.42 8.42 8.27 8.33 5,315.9K
10:05 8.33 8.34 8.30 8.31 3,062.8K
10:10 8.31 8.31 8.25 8.26 4,209.4K
10:15 8.26 8.39 8.26 8.35 2,971.0K
10:20 8.34 8.36 8.30 8.31 1,890.7K
10:25 8.31 8.32 8.29 8.29 2,001.3K
10:30 8.29 8.30 8.26 8.27 1,779.8K
10:35 8.27 8.28 8.20 8.20 2,508.8K
10:40 8.20 8.30 8.17 8.30 3,094.3K
10:45 8.30 8.31 8.20 8.20 1,563.1K
10:50 8.21 8.25 8.21 8.21 1,411.6K
10:55 8.21 8.21 8.11 8.12 3,436.9K
11:00 8.11 8.17 8.11 8.16 1,981.9K
11:05 8.16 8.16 8.14 8.15 1,274.0K
11:10 8.15 8.15 8.10 8.10 1,879.1K
11:15 8.11 8.11 8.01 8.10 3,738.7K
11:20 8.10 8.12 8.05 8.09 1,795.4K
11:25 8.09 8.18 8.09 8.18 1,477.6K
11:30 8.18 8.18 8.18 8.18 11.2K
13:00 8.18 8.20 8.11 8.11 1,746.4K
13:05 8.12 8.16 8.11 8.16 645.8K
13:10 8.15 8.16 8.12 8.12 676.6K
13:15 8.12 8.13 8.10 8.11 821.8K
13:20 8.11 8.12 8.10 8.10 932.8K
13:25 8.11 8.11 8.06 8.06 1,363.0K
13:30 8.06 8.09 8.05 8.09 1,093.5K
13:35 8.09 8.10 8.06 8.07 1,008.0K
13:40 8.06 8.06 7.96 7.96 3,429.3K
13:45 7.96 7.96 7.86 7.86 3,501.9K
13:50 7.87 7.96 7.85 7.90 2,603.9K
13:55 7.89 7.97 7.88 7.96 1,369.4K
14:00 7.97 7.98 7.88 7.89 1,384.8K
14:05 7.88 7.89 7.87 7.88 1,351.1K
14:10 7.87 7.90 7.87 7.90 1,159.1K
14:15 7.90 7.90 7.86 7.87 1,141.2K
14:20 7.86 7.90 7.86 7.90 1,177.6K
14:25 7.89 7.90 7.80 7.80 1,839.4K
14:30 7.80 7.89 7.78 7.78 2,872.1K
14:35 7.78 7.90 7.78 7.83 1,806.3K
14:40 7.83 7.85 7.81 7.83 1,257.7K
14:45 7.82 7.84 7.81 7.81 2,119.8K
14:50 7.81 7.87 7.81 7.83 3,352.5K
14:55 7.83 7.84 7.81 7.81 2,045.7K
15:40 7.81 7.81 7.81 7.81 1,494.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし