Maxic Technology Inc (688458)

688458
🏛️ 中国 →
48.98
最終更新: 2025-09-29
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 48.90 49.90 48.70 49.80 222.8K
09:35 49.81 50.21 49.55 50.05 223.1K
09:40 50.06 50.58 50.06 50.49 280.5K
09:45 50.46 50.49 49.76 50.26 191.3K
09:50 50.12 50.19 49.71 49.71 88.7K
09:55 49.70 50.10 49.56 50.04 154.0K
10:00 50.04 50.18 49.83 50.17 184.5K
10:05 50.04 50.23 49.80 50.23 116.1K
10:10 50.09 50.31 49.85 50.23 111.1K
10:15 50.27 50.39 49.65 49.68 115.3K
10:20 49.60 49.95 49.55 49.77 110.4K
10:25 49.77 49.91 49.63 49.68 38.5K
10:30 49.72 49.98 49.70 49.77 52.8K
10:35 49.77 49.77 49.25 49.37 119.5K
10:40 49.61 49.75 49.33 49.75 126.9K
10:45 49.74 49.80 49.39 49.56 156.0K
10:50 49.56 49.88 49.42 49.42 60.3K
10:55 49.56 49.57 49.38 49.55 28.6K
11:00 49.50 49.65 49.38 49.60 88.2K
11:05 49.40 49.53 49.25 49.36 64.9K
11:10 49.31 49.38 49.20 49.30 36.7K
11:15 49.29 49.32 49.07 49.07 53.9K
11:20 49.07 49.22 49.00 49.00 89.6K
11:25 49.02 49.08 48.96 49.04 24.8K
13:00 49.01 49.38 48.97 49.13 65.2K
13:05 49.14 49.29 49.07 49.10 40.9K
13:10 49.06 49.26 49.00 49.26 19.1K
13:15 49.20 49.28 49.13 49.20 30.2K
13:20 49.20 49.32 49.20 49.29 18.8K
13:25 49.28 49.30 49.22 49.26 35.2K
13:30 49.28 49.29 49.12 49.22 44.9K
13:35 49.21 49.21 49.02 49.04 69.5K
13:40 49.00 49.01 48.95 48.95 28.8K
13:45 48.94 49.10 48.84 49.10 41.3K
13:50 49.12 49.20 48.89 48.98 27.3K
13:55 48.92 48.99 48.80 48.80 40.9K
14:00 48.80 48.97 48.79 48.97 45.8K
14:05 48.96 48.96 48.76 48.82 12.5K
14:10 48.81 48.82 48.68 48.69 38.3K
14:15 48.65 48.85 48.65 48.76 44.9K
14:20 48.76 48.86 48.70 48.74 24.4K
14:25 48.73 48.74 48.50 48.74 75.7K
14:30 48.75 49.03 48.61 48.66 89.9K
14:35 48.63 48.77 48.57 48.67 45.0K
14:40 48.60 48.88 48.60 48.86 37.2K
14:45 48.91 48.96 48.75 48.76 60.9K
14:50 48.82 48.82 48.60 48.62 28.8K
14:55 48.60 48.66 48.56 48.62 31.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 48.26 49.21 47.61 48.98 3.3M
2025-09-26 49.19 50.58 48.50 48.62 3.8M
2025-09-25 49.40 50.39 48.71 49.25 3.3M
2025-09-24 46.79 49.96 46.55 49.42 6.4M
2025-09-23 47.36 47.36 45.20 46.88 5.0M
2025-09-22 43.41 47.89 43.30 47.16 7.0M
2025-09-19 44.10 45.18 43.26 43.41 3.0M
2025-09-18 44.92 46.64 43.58 44.05 5.4M
2025-09-17 44.58 45.72 44.15 44.92 3.3M
2025-09-16 44.00 45.28 44.00 45.00 3.4M
2025-09-15 48.00 49.00 44.99 45.16 6.2M
2025-09-12 44.17 44.95 43.75 44.45 2.7M
2025-09-11 43.00 44.27 42.00 44.18 2.9M
2025-09-10 44.00 44.00 42.76 42.85 1.7M
2025-09-09 45.16 45.16 43.30 43.54 1.8M
2025-09-08 43.78 45.25 43.77 45.06 2.4M
2025-09-05 43.00 44.14 42.80 44.06 2.4M
2025-09-04 45.00 45.73 42.13 42.82 2.8M
2025-09-03 45.30 46.17 44.32 44.50 2.4M
2025-09-02 47.35 47.73 44.55 45.00 4.1M
2025-09-01 46.95 48.23 46.45 47.33 4.1M
2025-08-29 49.23 49.45 46.30 46.72 5.2M
2025-08-28 47.58 49.35 46.90 49.11 5.3M
2025-08-27 47.49 51.45 46.90 48.00 6.3M
2025-08-26 48.02 48.69 46.64 47.45 4.3M
2025-08-25 48.52 51.65 47.46 49.12 5.9M
2025-08-22 46.00 49.99 45.82 48.51 5.5M
2025-08-21 46.26 47.18 45.11 45.62 2.7M
2025-08-20 45.00 46.60 44.28 46.21 2.9M
2025-08-19 44.30 45.98 43.85 45.15 2.7M
2025-08-18 44.79 45.19 44.11 44.50 2.4M
2025-08-15 42.86 44.35 42.85 44.35 2.3M
2025-08-14 44.56 44.66 43.12 43.20 2.2M
2025-08-13 44.80 45.28 43.90 44.56 2.2M
2025-08-12 44.08 44.68 43.32 44.32 2.2M
2025-08-11 43.01 44.72 42.80 44.08 2.8M
2025-08-08 43.00 43.47 42.37 42.82 1.9M
2025-08-07 42.10 43.50 42.10 43.01 2.6M
2025-08-06 41.99 42.50 41.41 42.44 2.1M
2025-08-05 41.88 42.09 41.40 41.76 1.5M
2025-08-04 40.90 41.88 40.73 41.88 1.9M
2025-08-01 40.80 41.37 40.68 40.98 1.3M
2025-07-31 41.06 41.93 40.92 41.10 1.9M
2025-07-30 41.96 42.10 40.80 41.25 1.7M
2025-07-29 41.20 42.60 40.95 41.98 2.7M
2025-07-28 40.68 41.21 40.67 41.00 1.4M
2025-07-25 40.42 40.85 40.11 40.82 2.0M
2025-07-24 40.60 41.18 40.33 40.64 2.6M
2025-07-23 41.06 41.25 39.85 40.70 2.7M
2025-07-22 40.72 41.47 40.50 41.27 1.7M
2025-07-21 40.90 41.28 40.49 40.72 1.6M
2025-07-18 41.78 41.78 40.40 40.97 2.0M
2025-07-17 41.50 41.58 40.80 41.27 1.7M
2025-07-16 41.51 41.73 40.88 41.19 3.1M
2025-07-15 45.27 45.27 40.68 41.55 5.6M
2025-07-14 45.37 46.80 45.11 46.42 1.6M
2025-07-11 44.58 45.50 44.20 45.30 1.2M
2025-07-10 44.66 45.25 44.21 44.58 0.9M
2025-07-09 45.98 45.98 44.85 44.87 1.6M
2025-07-08 45.82 46.40 45.70 45.83 1.4M
2025-07-07 45.86 46.80 45.22 46.44 1.9M
2025-07-04 45.84 45.99 44.36 45.86 1.9M
2025-07-03 45.45 46.53 45.03 45.70 1.8M
2025-07-02 46.99 46.99 45.00 45.45 1.7M
2025-07-01 47.20 47.49 45.80 46.76 2.0M
2025-06-30 46.98 48.25 46.66 47.16 2.0M
2025-06-27 46.92 47.67 46.61 47.32 2.0M
2025-06-26 47.06 47.98 46.50 46.89 3.1M
2025-06-25 44.96 47.68 44.55 47.46 4.1M
2025-06-24 44.84 45.28 44.30 44.71 2.2M
2025-06-23 42.76 44.98 42.50 44.80 2.8M
2025-06-20 43.60 45.17 42.98 43.02 2.2M
2025-06-19 43.80 44.86 43.47 43.62 2.6M
2025-06-18 42.10 44.39 42.10 43.86 3.2M
2025-06-17 41.30 42.55 40.51 42.42 1.9M
2025-06-16 41.40 41.89 40.58 40.76 2.1M
2025-06-13 41.28 42.99 41.28 41.40 2.4M
2025-06-12 41.75 42.25 41.25 41.51 1.3M
2025-06-11 41.25 42.29 40.90 41.88 1.5M
2025-06-10 41.92 42.07 40.50 41.03 1.3M
2025-06-09 41.68 42.39 41.30 41.81 1.8M
2025-06-06 40.74 41.88 40.24 41.68 2.1M
2025-06-05 39.75 41.16 39.21 40.94 2.0M
2025-06-04 39.36 40.74 38.96 39.95 1.8M
2025-06-03 39.20 40.44 38.79 38.87 2.2M
2025-05-30 39.56 39.90 38.19 39.77 2.0M
2025-05-29 38.62 39.57 38.51 39.48 1.6M
2025-05-28 39.74 39.94 38.60 38.99 1.6M
2025-05-27 39.23 39.92 38.60 39.30 1.7M
2025-05-26 38.50 40.19 38.50 39.63 2.7M
2025-05-23 39.95 40.92 38.00 38.71 3.0M
2025-05-22 39.93 41.07 39.55 40.22 2.0M
2025-05-21 41.38 41.38 39.73 40.38 2.3M
2025-05-20 41.30 42.47 41.00 41.41 2.5M
2025-05-19 42.14 42.36 41.22 41.63 2.2M
2025-05-16 39.11 42.97 39.11 42.20 4.6M
2025-05-15 41.55 42.30 39.77 39.91 2.8M
2025-05-14 41.98 42.19 40.40 41.28 2.7M
2025-05-13 42.33 42.81 41.63 41.90 2.4M
2025-05-12 40.00 43.12 39.89 42.33 4.0M
2025-05-09 40.85 41.30 39.60 40.52 2.5M
2025-05-08 40.90 41.70 40.26 41.14 2.3M
2025-05-07 41.90 42.20 40.23 40.68 2.9M
2025-05-06 40.10 42.33 39.20 41.78 4.9M
2025-04-30 37.69 40.60 37.39 39.56 5.0M
2025-04-29 35.83 37.80 35.67 37.37 2.0M
2025-04-28 36.30 36.70 35.54 36.32 1.3M
2025-04-25 36.26 36.36 35.38 36.27 1.5M
2025-04-24 37.03 37.33 35.80 36.35 1.7M
2025-04-23 37.90 38.00 36.80 37.20 1.6M
2025-04-22 37.77 38.16 37.51 37.73 1.9M
2025-04-21 37.80 38.12 36.96 37.78 1.8M
2025-04-18 38.52 38.70 37.38 37.46 2.0M
2025-04-17 38.00 39.99 37.80 38.85 4.0M
2025-04-16 38.02 39.69 37.58 38.08 3.4M
2025-04-15 38.93 40.00 37.81 38.36 3.3M
2025-04-14 40.77 40.77 38.63 38.68 7.1M
2025-04-11 36.44 40.80 36.44 40.80 11.1M
2025-04-10 34.19 35.06 33.39 34.00 1.8M
2025-04-09 31.20 33.81 30.14 33.62 1.8M
2025-04-08 30.15 32.52 30.15 32.05 1.6M
2025-04-07 34.83 35.38 29.93 30.46 2.7M
2025-04-03 36.70 37.39 36.00 36.77 1.0M
2025-04-02 36.78 37.80 36.56 37.10 1.4M
2025-04-01 36.33 37.12 36.33 36.80 0.6M
2025-03-31 36.50 36.51 35.40 36.34 1.1M
2025-03-28 36.49 37.13 35.93 36.73 1.3M
2025-03-27 36.31 37.12 35.91 36.11 0.8M
2025-03-26 35.10 37.17 35.10 36.65 1.6M
2025-03-25 35.64 36.19 35.08 35.35 0.8M
2025-03-24 36.74 37.33 35.08 35.59 1.5M
2025-03-21 37.81 38.07 36.57 36.74 2.5M
2025-03-20 38.83 40.30 38.20 38.48 2.6M
2025-03-19 39.45 39.50 38.39 38.85 1.4M
2025-03-18 38.38 40.20 38.38 39.48 1.8M
2025-03-17 38.76 38.99 37.91 38.85 2.2M
2025-03-14 38.48 38.83 38.04 38.42 1.4M
2025-03-13 40.06 40.07 38.10 38.59 2.2M
2025-03-12 39.58 40.69 39.03 40.03 3.5M
2025-03-11 37.50 39.37 37.50 39.22 1.9M
2025-03-10 38.55 39.20 38.00 38.32 1.6M
2025-03-07 39.02 39.40 38.14 38.49 1.7M
2025-03-06 37.74 40.03 37.68 39.23 3.6M
2025-03-05 37.30 38.28 37.07 37.68 1.8M
2025-03-04 35.63 37.50 35.20 37.30 2.0M
2025-03-03 35.00 36.38 34.45 35.78 1.9M
2025-02-28 37.65 37.90 35.01 35.20 2.5M
2025-02-27 37.99 38.80 37.02 38.02 2.2M
2025-02-26 38.48 38.65 37.76 38.30 2.1M
2025-02-25 36.99 38.85 36.60 38.20 2.7M
2025-02-24 36.75 38.19 35.80 37.52 2.9M
2025-02-21 35.76 36.80 35.30 36.50 2.5M
2025-02-20 36.60 36.84 35.35 35.77 3.3M
2025-02-19 36.39 37.58 36.39 37.19 1.8M
2025-02-18 37.04 38.28 36.24 36.28 2.0M
2025-02-17 36.08 38.19 36.08 37.45 2.2M
2025-02-14 36.40 37.09 35.58 36.62 2.0M
2025-02-13 36.74 37.39 36.11 36.47 2.9M
2025-02-12 35.18 37.10 34.70 36.74 3.3M
2025-02-11 36.10 36.19 34.83 35.20 1.8M
2025-02-10 35.23 36.27 35.11 36.04 2.5M
2025-02-07 36.20 36.20 34.61 35.23 3.1M
2025-02-06 33.54 37.69 33.10 36.19 4.6M
2025-02-05 32.99 33.90 32.99 33.54 1.4M
2025-01-27 33.65 33.82 32.30 32.52 1.3M
2025-01-24 33.17 34.00 32.85 33.65 1.7M
2025-01-23 34.80 34.80 33.05 33.17 2.1M
2025-01-22 33.70 35.00 33.47 34.36 2.5M
2025-01-21 32.90 34.34 32.70 34.22 2.1M
2025-01-20 33.46 33.65 32.52 32.75 1.0M
2025-01-17 32.32 33.88 32.32 33.33 1.2M
2025-01-16 32.85 33.64 32.44 32.84 1.2M
2025-01-15 31.91 33.68 31.64 32.95 2.1M
2025-01-14 30.00 31.97 29.81 31.82 1.4M
2025-01-13 29.60 30.31 28.93 29.80 0.9M
2025-01-10 29.65 31.30 29.35 30.30 1.7M
2025-01-09 29.67 30.53 29.58 29.70 0.8M
2025-01-08 30.28 30.38 29.00 30.06 1.1M
2025-01-07 29.00 30.52 29.00 30.30 1.1M
2025-01-06 29.81 30.00 28.86 29.43 1.1M
2025-01-03 31.88 31.88 29.73 29.77 1.0M
2025-01-02 32.70 32.70 30.60 31.27 1.4M