L

603929
🏛️ 中国 →
44.78
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 42.00 43.00 41.91 42.86 325.8K
09:35 42.77 42.77 42.24 42.32 81.8K
09:40 42.26 42.70 42.26 42.64 76.6K
09:45 42.64 42.77 42.39 42.40 81.7K
09:50 42.40 42.54 42.32 42.48 63.4K
09:55 42.39 42.44 42.30 42.34 44.0K
10:00 42.32 42.50 42.32 42.42 52.2K
10:05 42.35 42.40 42.00 42.17 75.9K
10:10 42.19 42.21 42.04 42.18 108.3K
10:15 42.16 42.16 42.00 42.01 33.9K
10:20 42.05 42.16 42.05 42.16 89.1K
10:25 42.16 42.35 42.16 42.29 38.4K
10:30 42.29 42.37 42.26 42.27 20.4K
10:35 42.34 42.36 42.28 42.28 20.7K
10:40 42.31 42.36 42.18 42.36 41.4K
10:45 42.29 42.38 42.20 42.34 50.1K
10:50 42.29 42.48 42.29 42.39 44.5K
10:55 42.31 42.39 42.21 42.21 27.3K
11:00 42.21 42.38 42.18 42.38 24.6K
11:05 42.38 42.57 42.38 42.50 47.1K
11:10 42.50 42.66 42.29 42.65 82.6K
11:15 42.65 42.65 42.46 42.49 28.9K
11:20 42.51 42.54 42.43 42.43 25.3K
11:25 42.42 42.45 42.33 42.34 9.5K
13:00 42.30 42.37 42.25 42.25 50.7K
13:05 42.29 42.32 42.23 42.25 32.0K
13:10 42.21 42.21 42.05 42.10 41.6K
13:15 42.09 42.16 42.07 42.12 48.1K
13:20 42.12 42.17 42.08 42.17 18.8K
13:25 42.15 42.15 42.05 42.06 21.6K
13:30 42.06 42.06 41.91 41.99 51.2K
13:35 42.02 42.10 42.02 42.08 18.2K
13:40 42.08 42.37 42.08 42.34 55.0K
13:45 42.35 42.42 42.31 42.39 16.6K
13:50 42.39 42.39 42.31 42.38 13.8K
13:55 42.34 42.37 42.30 42.34 11.3K
14:00 42.35 42.42 42.30 42.30 13.1K
14:05 42.30 42.31 42.19 42.20 12.3K
14:10 42.17 42.25 42.16 42.24 27.8K
14:15 42.23 42.25 42.11 42.17 61.3K
14:20 42.17 42.23 42.17 42.20 17.0K
14:25 42.20 42.44 42.20 42.44 40.3K
14:30 42.42 42.53 42.33 42.38 41.7K
14:35 42.31 42.32 42.24 42.25 28.0K
14:40 42.25 42.26 42.19 42.23 27.3K
14:45 42.22 42.24 42.18 42.21 28.3K
14:50 42.22 42.22 42.09 42.13 62.3K
14:55 42.13 42.13 42.08 42.13 49.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 42.14 46.34 41.62 44.78 6.4M
2025-09-25 42.02 43.09 41.91 42.13 2.3M
2025-09-24 40.43 42.85 39.69 42.67 3.6M
2025-09-23 40.25 41.04 39.14 40.28 1.7M
2025-09-22 40.20 40.35 39.45 40.34 1.6M
2025-09-19 41.69 42.15 40.78 41.02 1.8M
2025-09-18 42.18 42.99 41.41 41.74 2.1M
2025-09-17 42.34 43.00 41.80 42.17 1.5M
2025-09-16 42.08 43.12 41.75 42.31 2.0M
2025-09-15 42.46 42.82 41.72 41.91 1.8M
2025-09-12 43.09 43.68 42.45 42.65 3.5M
2025-09-11 40.14 43.40 40.02 42.98 5.4M
2025-09-10 40.40 42.25 40.21 40.52 2.2M
2025-09-09 41.25 41.44 39.91 40.44 2.1M
2025-09-08 40.74 41.50 40.00 41.15 2.2M
2025-09-05 39.00 40.98 38.51 40.74 3.4M
2025-09-04 41.56 41.95 37.97 38.70 5.0M
2025-09-03 41.50 42.32 39.85 42.16 6.1M
2025-09-02 41.50 42.15 40.80 40.92 4.7M
2025-09-01 42.60 42.77 41.03 42.47 5.1M
2025-08-29 41.91 43.50 41.54 42.77 7.0M
2025-08-28 41.58 42.35 40.78 42.06 8.3M
2025-08-27 44.10 44.69 40.78 40.78 14.7M
2025-08-26 40.90 42.45 40.90 42.45 7.8M
2025-08-25 36.34 38.59 36.13 38.59 6.9M
2025-08-22 35.11 35.61 34.86 35.08 2.5M
2025-08-21 34.74 35.75 34.60 35.04 4.2M
2025-08-20 34.72 35.00 34.47 34.73 2.3M
2025-08-19 35.50 35.50 34.43 34.82 5.1M
2025-08-18 36.20 36.66 35.10 35.33 5.0M
2025-08-15 37.50 37.83 36.02 36.20 4.1M
2025-08-14 38.48 38.48 37.56 37.63 1.5M
2025-08-13 38.18 38.64 37.71 38.27 1.4M
2025-08-12 37.56 38.78 37.32 38.22 2.4M
2025-08-11 37.24 38.28 37.00 37.53 2.3M
2025-08-08 37.33 37.55 37.01 37.20 1.2M
2025-08-07 37.60 38.10 37.01 37.43 1.5M
2025-08-06 37.57 37.76 37.10 37.53 1.3M
2025-08-05 37.05 37.80 36.97 37.58 1.6M
2025-08-04 36.12 37.16 36.12 37.00 1.5M
2025-08-01 37.18 37.18 36.38 36.50 1.9M
2025-07-31 37.20 38.21 37.02 37.09 1.5M
2025-07-30 37.03 37.65 36.60 37.50 2.4M
2025-07-29 36.99 37.76 36.70 36.97 2.0M
2025-07-28 36.05 37.10 35.93 36.99 3.4M
2025-07-25 35.24 36.50 35.20 35.86 5.1M
2025-07-24 38.35 38.80 37.50 38.06 2.6M
2025-07-23 37.28 38.85 37.12 38.53 3.7M
2025-07-22 38.20 38.20 37.01 37.32 2.4M
2025-07-21 38.60 38.80 37.70 38.15 2.4M
2025-07-18 37.00 38.98 36.81 38.54 4.5M
2025-07-17 35.98 37.55 35.98 37.24 3.6M
2025-07-16 36.05 36.52 36.00 36.17 1.1M
2025-07-15 36.38 36.67 36.00 36.31 1.9M
2025-07-14 35.30 36.73 35.19 36.35 2.7M
2025-07-11 35.21 35.70 35.02 35.13 1.9M
2025-07-10 36.05 36.20 35.10 35.37 3.0M
2025-07-09 36.31 36.98 35.72 36.40 4.5M
2025-07-08 37.09 38.80 36.01 36.28 8.0M
2025-07-07 34.30 35.89 34.19 35.79 4.7M
2025-07-04 34.79 35.15 34.28 34.41 2.2M
2025-07-03 33.81 35.30 33.52 34.91 4.6M
2025-07-02 34.35 34.46 33.36 33.59 2.8M
2025-07-01 34.58 34.89 34.10 34.67 3.1M
2025-06-30 33.11 35.23 33.00 35.10 5.9M
2025-06-27 33.49 33.77 32.81 33.12 4.5M
2025-06-26 32.95 34.05 32.22 33.65 7.7M
2025-06-25 30.21 33.22 30.10 33.22 10.3M
2025-06-24 30.28 31.21 30.20 30.20 4.0M
2025-06-23 29.28 29.67 28.87 29.64 2.7M
2025-06-20 28.63 30.00 28.63 29.29 4.9M
2025-06-19 28.86 28.90 28.25 28.63 2.1M
2025-06-18 29.50 29.50 28.70 28.79 2.1M
2025-06-17 29.60 29.60 28.98 29.26 2.6M
2025-06-16 29.67 29.78 29.01 29.21 3.8M
2025-06-13 29.15 30.08 28.95 29.91 8.1M
2025-06-12 27.17 29.37 27.01 29.05 8.1M
2025-06-11 27.02 27.35 26.96 27.18 1.2M
2025-06-10 27.48 27.48 26.63 26.94 1.9M
2025-06-09 27.32 27.60 27.14 27.39 1.5M
2025-06-06 27.08 27.23 26.90 27.21 1.2M
2025-06-05 26.98 27.28 26.86 27.17 1.2M
2025-06-04 26.58 27.16 26.58 26.98 1.3M
2025-06-03 26.76 26.86 26.38 26.64 1.6M
2025-05-30 26.99 26.99 26.66 26.88 1.3M
2025-05-29 26.82 27.18 26.73 27.00 1.4M
2025-05-28 26.94 27.07 26.77 26.82 1.0M
2025-05-27 27.57 27.66 26.85 26.94 1.9M
2025-05-26 27.96 28.05 27.39 27.52 1.8M
2025-05-23 28.72 29.25 28.46 28.67 3.1M
2025-05-22 28.78 29.03 28.53 28.55 1.9M
2025-05-21 28.81 29.05 28.46 28.98 2.3M
2025-05-20 28.54 29.16 28.43 28.96 2.7M
2025-05-19 29.13 29.15 28.35 28.49 2.9M
2025-05-16 28.71 29.49 28.40 29.13 3.7M
2025-05-15 28.81 28.81 28.41 28.52 1.6M
2025-05-14 28.99 29.15 28.52 28.80 1.9M
2025-05-13 28.94 29.15 28.77 28.90 2.3M
2025-05-12 28.73 28.93 28.47 28.67 1.6M
2025-05-09 29.08 29.08 28.20 28.52 2.6M
2025-05-08 29.07 29.23 28.89 29.06 2.6M
2025-05-07 29.36 29.49 28.67 28.98 2.5M
2025-05-06 28.65 29.13 28.63 29.00 2.7M
2025-04-30 28.55 28.72 28.36 28.52 1.9M
2025-04-29 28.20 28.91 28.17 28.51 2.4M
2025-04-28 28.60 29.06 28.23 28.25 3.1M
2025-04-25 28.56 29.37 28.29 28.89 9.1M
2025-04-24 31.99 32.00 31.11 31.37 2.8M
2025-04-23 31.73 32.35 31.58 31.98 2.5M
2025-04-22 31.61 31.93 31.32 31.55 2.0M
2025-04-21 31.18 31.75 31.01 31.69 2.1M
2025-04-18 31.28 31.44 31.07 31.31 1.4M
2025-04-17 31.04 31.95 31.00 31.38 2.4M
2025-04-16 31.01 32.24 30.84 31.31 4.1M
2025-04-15 31.18 31.44 30.83 31.07 2.2M
2025-04-14 31.82 31.82 31.10 31.20 3.4M
2025-04-11 29.65 31.31 29.62 31.05 4.8M
2025-04-10 30.27 30.80 30.09 30.14 5.4M
2025-04-09 27.88 29.63 26.68 29.43 7.3M
2025-04-08 29.44 30.00 28.00 28.68 8.6M
2025-04-07 31.21 31.45 30.40 30.40 4.1M
2025-04-03 33.60 34.36 33.20 33.78 9.4M
2025-04-02 34.25 35.85 34.00 34.60 15.8M
2025-04-01 32.56 32.85 32.37 32.59 2.5M
2025-03-31 32.55 33.01 32.05 32.59 3.3M
2025-03-28 33.06 33.48 32.79 32.85 2.2M
2025-03-27 32.85 33.59 32.85 32.97 2.7M
2025-03-26 32.90 33.50 32.70 33.12 2.5M
2025-03-25 33.51 33.76 32.70 32.90 3.0M
2025-03-24 33.63 34.05 32.92 33.54 3.6M
2025-03-21 34.59 34.68 33.44 33.53 3.5M
2025-03-20 34.62 34.95 34.35 34.39 3.4M
2025-03-19 34.99 35.08 34.50 34.69 3.5M
2025-03-18 35.70 35.72 34.76 34.91 4.9M
2025-03-17 36.66 36.66 35.25 35.31 6.0M
2025-03-14 36.00 37.39 34.70 36.66 9.2M
2025-03-13 37.07 37.34 35.70 36.40 5.7M
2025-03-12 36.82 37.59 36.82 37.38 3.9M
2025-03-11 37.30 37.80 36.30 36.84 5.8M
2025-03-10 38.28 38.76 37.66 37.97 3.8M
2025-03-07 37.51 38.80 37.43 38.12 4.9M
2025-03-06 37.80 37.85 37.30 37.75 5.0M
2025-03-05 36.30 38.21 36.01 37.58 7.7M
2025-03-04 33.40 36.56 33.38 36.42 7.4M
2025-03-03 34.82 35.10 33.59 33.95 6.4M
2025-02-28 35.30 36.11 34.20 34.52 6.6M
2025-02-27 34.60 35.47 34.21 35.25 4.8M
2025-02-26 34.01 34.96 33.90 34.60 4.4M
2025-02-25 33.09 35.27 32.90 34.25 6.6M
2025-02-24 31.80 34.20 31.71 33.50 8.2M
2025-02-21 32.02 32.17 31.30 31.82 3.6M
2025-02-20 31.65 31.73 31.11 31.61 3.5M
2025-02-19 31.00 31.66 31.00 31.64 4.3M
2025-02-18 31.12 32.14 30.80 30.99 5.4M
2025-02-17 30.90 31.60 30.75 31.39 5.0M
2025-02-14 30.46 31.38 30.37 30.90 4.7M
2025-02-13 31.18 31.25 30.57 30.59 4.1M
2025-02-12 31.14 31.38 30.90 31.28 5.0M
2025-02-11 29.69 32.28 29.69 31.17 9.8M
2025-02-10 30.18 30.21 29.51 29.71 4.8M
2025-02-07 29.65 30.50 29.55 29.98 7.3M
2025-02-06 29.05 29.90 29.05 29.73 7.7M
2025-02-05 29.89 29.89 28.65 29.16 6.7M
2025-01-27 29.92 30.32 29.25 29.53 9.6M
2025-01-24 28.54 29.82 28.23 29.82 11.7M
2025-01-23 28.29 28.34 27.07 27.11 5.1M
2025-01-22 28.19 28.32 27.90 28.12 2.9M
2025-01-21 27.99 28.29 27.78 28.26 3.0M
2025-01-20 27.96 28.12 27.80 27.93 2.6M
2025-01-17 27.16 28.15 27.15 27.67 2.8M
2025-01-16 27.34 27.48 26.89 27.40 2.5M
2025-01-15 26.73 27.56 26.73 27.34 3.3M
2025-01-14 25.45 26.85 25.12 26.81 3.1M
2025-01-13 25.50 25.68 24.95 25.43 1.8M
2025-01-10 26.42 26.68 25.68 25.68 2.1M
2025-01-09 26.63 27.03 26.50 26.57 1.7M
2025-01-08 26.55 26.97 25.93 26.70 2.6M
2025-01-07 26.05 26.72 25.89 26.70 2.8M
2025-01-06 26.04 26.33 25.62 26.05 2.4M
2025-01-03 26.86 27.07 26.11 26.13 3.1M
2025-01-02 27.73 28.06 26.40 26.67 3.7M