Maxio Technology Hangzhou Co Ltd (688449)

688449
🏛️ 中国 →
61.48
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 57.40 57.40 56.10 56.60 1,025.4K
09:35 56.65 57.49 56.42 57.49 472.7K
09:40 57.54 57.83 57.00 57.00 860.9K
09:45 56.99 57.24 56.17 57.10 394.3K
09:50 57.15 57.50 56.40 57.36 447.9K
09:55 57.43 58.11 57.02 57.68 703.2K
10:00 57.68 58.31 57.68 57.71 542.4K
10:05 57.67 57.82 56.89 56.90 325.8K
10:10 56.81 56.81 56.20 56.20 358.1K
10:15 56.22 57.39 56.11 57.27 237.3K
10:20 57.12 57.12 56.74 56.90 115.7K
10:25 56.81 57.00 56.25 56.51 133.4K
10:30 56.61 56.64 56.28 56.39 149.0K
10:35 56.42 56.72 56.33 56.36 196.4K
10:40 56.35 56.41 56.11 56.29 267.4K
10:45 56.40 56.88 56.40 56.80 108.4K
10:50 56.89 57.09 56.88 57.01 93.3K
10:55 57.00 57.57 56.99 57.48 193.4K
11:00 57.57 57.88 57.43 57.79 182.0K
11:05 57.82 58.00 57.53 57.90 207.2K
11:10 57.90 58.01 57.55 58.01 138.0K
11:15 58.02 58.02 57.56 57.77 117.1K
11:20 57.85 58.29 57.85 57.88 219.6K
11:25 57.89 58.64 57.88 58.64 318.1K
13:00 58.60 58.76 57.38 57.48 695.9K
13:05 57.54 57.54 56.74 56.89 315.3K
13:10 56.89 56.97 56.39 56.39 272.2K
13:15 56.37 56.48 56.25 56.40 266.1K
13:20 56.36 56.89 56.29 56.89 230.1K
13:25 56.88 57.13 56.51 57.13 186.3K
13:30 57.13 57.13 56.88 56.88 147.1K
13:35 56.88 57.04 56.76 56.90 63.7K
13:40 56.98 57.21 56.93 57.07 132.0K
13:45 57.10 57.10 56.95 56.96 103.4K
13:50 56.92 56.92 56.48 56.75 109.4K
13:55 56.70 56.88 56.41 56.80 146.5K
14:00 56.80 57.39 56.80 56.97 199.3K
14:05 57.00 57.37 57.00 57.29 198.0K
14:10 57.12 57.35 57.08 57.10 110.9K
14:15 57.17 57.30 57.10 57.19 68.8K
14:20 57.19 57.36 57.17 57.31 135.9K
14:25 57.31 57.31 56.86 56.92 98.6K
14:30 56.95 57.13 56.91 56.97 135.6K
14:35 56.97 57.01 56.78 56.86 170.3K
14:40 56.97 57.09 56.90 56.91 205.9K
14:45 56.93 57.06 56.90 57.00 167.0K
14:50 57.00 57.03 56.85 56.90 211.0K
14:55 56.88 57.08 56.85 57.08 124.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 56.71 62.50 56.54 61.48 12.8M
2025-09-26 55.80 57.54 54.80 54.90 7.3M
2025-09-25 56.00 57.40 55.50 55.89 8.0M
2025-09-24 57.50 58.83 56.10 57.08 12.4M
2025-09-23 56.60 57.55 54.60 56.09 9.8M
2025-09-22 52.74 58.00 52.15 57.00 17.9M
2025-09-19 49.71 52.89 49.40 52.09 11.7M
2025-09-18 50.40 51.25 48.49 49.11 7.7M
2025-09-17 51.50 51.69 49.78 50.40 6.5M
2025-09-16 50.50 52.39 50.31 51.40 6.3M
2025-09-15 52.38 52.90 49.88 50.64 7.6M
2025-09-12 48.03 52.89 48.03 49.98 13.3M
2025-09-11 45.00 50.60 45.00 48.82 10.3M
2025-09-10 45.16 45.80 44.70 44.85 3.1M
2025-09-09 46.40 46.41 44.94 45.15 2.7M
2025-09-08 46.89 46.99 45.66 46.40 3.3M
2025-09-05 44.68 47.16 44.60 46.88 5.2M
2025-09-04 47.70 48.35 44.17 44.82 7.0M
2025-09-03 47.58 49.23 47.30 47.90 5.3M
2025-09-02 50.90 50.90 47.21 47.80 7.2M
2025-09-01 50.97 52.38 49.66 50.51 7.0M
2025-08-29 51.75 51.76 48.88 50.28 6.6M
2025-08-28 50.03 51.80 50.03 51.35 8.4M
2025-08-27 52.09 54.73 50.80 50.80 11.3M
2025-08-26 54.74 55.50 52.04 52.20 11.6M
2025-08-25 50.56 54.50 49.31 52.16 12.0M
2025-08-22 47.78 49.49 47.78 49.29 6.2M
2025-08-21 47.48 50.48 47.32 48.10 6.0M
2025-08-20 46.83 47.58 45.67 47.40 5.7M
2025-08-19 47.50 48.03 46.59 47.01 4.3M
2025-08-18 47.11 48.48 46.86 47.90 5.6M
2025-08-15 46.57 47.34 46.11 47.14 4.0M
2025-08-14 47.18 48.13 46.52 46.58 5.1M
2025-08-13 47.02 47.61 46.58 46.97 4.6M
2025-08-12 47.07 47.94 45.55 47.44 7.1M
2025-08-11 46.96 48.00 45.77 46.15 5.9M
2025-08-08 44.13 46.00 43.50 45.04 6.3M
2025-08-07 44.12 45.10 43.80 44.31 3.4M
2025-08-06 43.14 44.15 43.01 44.13 2.8M
2025-08-05 43.90 43.90 43.16 43.25 2.3M
2025-08-04 42.82 43.64 42.82 43.49 2.5M
2025-08-01 43.88 44.27 42.83 43.24 3.3M
2025-07-31 44.37 45.16 43.82 43.85 4.2M
2025-07-30 43.77 45.20 43.77 44.43 5.2M
2025-07-29 42.70 44.55 42.55 43.88 4.5M
2025-07-28 43.19 43.20 42.70 42.82 2.6M
2025-07-25 42.12 43.30 41.69 43.04 4.8M
2025-07-24 41.80 42.28 41.66 42.06 2.8M
2025-07-23 41.77 42.05 41.29 41.80 2.3M
2025-07-22 42.01 42.25 41.63 41.90 2.1M
2025-07-21 41.98 42.30 41.62 42.01 2.5M
2025-07-18 41.80 42.44 41.42 42.01 3.7M
2025-07-17 41.52 41.77 41.20 41.60 2.7M
2025-07-16 43.00 43.58 41.26 41.63 5.2M
2025-07-15 40.36 40.57 39.78 40.17 1.8M
2025-07-14 40.75 40.87 40.31 40.36 1.7M
2025-07-11 40.45 40.88 40.05 40.64 2.4M
2025-07-10 40.34 40.55 40.04 40.48 1.9M
2025-07-09 41.18 41.20 40.25 40.32 2.2M
2025-07-08 40.89 41.28 40.71 40.98 2.3M
2025-07-07 41.47 41.59 40.59 40.69 2.1M
2025-07-04 42.00 42.58 41.31 41.45 3.5M
2025-07-03 40.47 42.86 40.03 42.13 5.7M
2025-07-02 40.90 41.20 40.00 40.30 2.5M
2025-07-01 41.50 41.85 40.79 41.15 3.1M
2025-06-30 41.34 42.18 41.27 41.42 3.5M
2025-06-27 40.62 41.77 40.62 41.34 4.1M
2025-06-26 41.24 41.34 40.53 40.53 3.6M
2025-06-25 40.26 41.50 40.03 41.25 5.1M
2025-06-24 40.61 40.77 39.94 40.26 3.9M
2025-06-23 39.04 40.43 38.75 40.20 3.2M
2025-06-20 39.91 40.58 39.41 39.46 3.3M
2025-06-19 40.79 41.09 39.81 39.91 4.4M
2025-06-18 38.93 40.96 38.58 40.79 7.6M
2025-06-17 37.52 39.60 37.50 38.93 4.5M
2025-06-16 37.38 37.67 37.24 37.48 1.0M
2025-06-13 37.91 38.35 37.28 37.41 2.1M
2025-06-12 38.40 38.68 38.11 38.14 1.9M
2025-06-11 37.78 39.14 37.78 38.42 3.2M
2025-06-10 38.86 38.86 37.29 37.80 2.4M
2025-06-09 38.46 38.68 38.31 38.59 1.8M
2025-06-06 38.31 38.89 38.04 38.46 2.6M
2025-06-05 37.75 38.51 37.70 38.30 2.7M
2025-06-04 37.00 38.34 37.00 38.00 3.2M
2025-06-03 36.80 37.56 36.60 37.05 2.1M
2025-05-30 38.00 38.01 37.01 37.16 2.8M
2025-05-29 36.81 38.35 35.90 38.26 5.9M
2025-05-28 38.34 38.56 37.77 37.80 1.5M
2025-05-27 39.30 39.32 38.28 38.31 2.1M
2025-05-26 39.02 39.60 38.68 39.30 1.7M
2025-05-23 39.03 39.76 38.80 39.02 2.1M
2025-05-22 40.10 40.37 38.70 38.98 3.3M
2025-05-21 40.60 40.68 39.76 40.25 1.9M
2025-05-20 40.10 40.68 39.91 40.60 1.6M
2025-05-19 39.81 40.54 39.81 40.19 1.5M
2025-05-16 40.20 40.78 40.07 40.18 1.7M
2025-05-15 41.37 41.40 39.80 40.07 2.4M
2025-05-14 41.40 41.85 40.81 41.07 2.0M
2025-05-13 41.97 42.30 41.32 41.37 2.5M
2025-05-12 40.90 41.93 40.90 41.45 2.8M
2025-05-09 42.01 42.10 40.35 40.59 3.5M
2025-05-08 41.67 42.20 41.67 42.12 1.7M
2025-05-07 42.74 43.14 41.58 41.92 2.8M
2025-05-06 41.36 42.38 41.21 42.37 3.1M
2025-04-30 40.32 41.53 40.32 41.35 2.7M
2025-04-29 39.80 40.84 39.67 40.56 1.8M
2025-04-28 40.80 40.80 39.77 39.90 1.9M
2025-04-25 40.50 41.38 40.15 40.80 1.9M
2025-04-24 41.30 41.31 40.29 40.55 2.4M
2025-04-23 41.30 41.59 41.01 41.39 2.3M
2025-04-22 41.11 41.55 40.84 41.11 2.2M
2025-04-21 40.88 41.73 40.67 41.40 2.6M
2025-04-18 41.53 41.80 40.50 40.80 3.3M
2025-04-17 41.56 42.39 40.83 41.80 5.3M
2025-04-16 43.60 43.94 42.78 43.32 2.4M
2025-04-15 43.71 44.22 43.33 43.71 2.2M
2025-04-14 44.80 45.22 43.68 43.93 4.4M
2025-04-11 42.33 45.55 42.29 44.12 6.5M
2025-04-10 43.60 44.16 42.85 42.89 5.2M
2025-04-09 39.98 42.73 39.35 42.16 6.3M
2025-04-08 39.48 41.19 39.29 40.58 5.4M
2025-04-07 41.60 42.99 37.30 38.75 6.8M
2025-04-03 46.02 47.13 45.76 46.02 2.0M
2025-04-02 46.68 47.41 46.53 46.74 2.2M
2025-04-01 46.78 47.19 46.50 46.81 2.2M
2025-03-31 46.33 46.99 45.61 46.79 3.1M
2025-03-28 47.70 47.91 46.21 46.49 3.6M
2025-03-27 47.60 48.48 47.20 47.64 3.6M
2025-03-26 48.60 49.20 47.49 47.59 3.9M
2025-03-25 48.30 48.81 47.58 48.66 3.1M
2025-03-24 49.60 49.93 46.89 48.42 5.0M
2025-03-21 51.20 51.31 49.26 49.63 4.2M
2025-03-20 52.20 52.80 51.13 51.17 3.7M
2025-03-19 53.00 53.98 52.20 52.47 3.6M
2025-03-18 54.41 55.97 53.30 53.47 5.1M
2025-03-17 52.74 54.33 51.90 54.06 4.3M
2025-03-14 51.30 53.10 51.30 52.65 4.6M
2025-03-13 54.35 54.75 51.18 51.40 6.7M
2025-03-12 54.00 55.88 53.76 54.76 6.6M
2025-03-11 53.37 54.46 52.51 53.85 5.3M
2025-03-10 52.94 54.90 52.73 54.23 4.8M
2025-03-07 54.01 55.97 52.57 53.76 9.3M
2025-03-06 53.60 55.72 53.47 54.24 8.4M
2025-03-05 53.12 54.66 52.23 53.35 6.7M
2025-03-04 50.80 54.60 50.80 53.75 9.3M
2025-03-03 57.97 58.47 51.68 52.33 13.3M
2025-02-28 58.87 60.78 55.61 56.99 13.1M
2025-02-27 59.28 61.77 56.41 58.16 12.0M
2025-02-26 58.90 60.79 55.90 59.28 14.2M
2025-02-25 56.00 63.96 54.99 57.00 19.7M
2025-02-24 52.00 55.00 51.48 54.14 10.2M
2025-02-21 50.50 54.98 50.50 52.85 12.9M
2025-02-20 50.80 51.39 49.22 49.90 7.5M
2025-02-19 48.70 50.85 48.70 50.48 8.3M
2025-02-18 49.50 50.99 48.45 48.78 9.5M
2025-02-17 44.51 52.49 44.51 50.08 15.1M
2025-02-14 45.00 45.24 44.22 44.60 6.2M
2025-02-13 47.00 47.03 45.01 45.25 8.1M
2025-02-12 46.29 47.15 45.29 47.00 8.4M
2025-02-11 48.00 48.13 46.46 46.58 9.3M
2025-02-10 45.16 48.77 45.11 48.14 13.1M
2025-02-07 45.45 46.25 44.20 45.22 12.4M
2025-02-06 43.52 46.37 43.52 45.60 10.9M
2025-02-05 42.41 44.77 42.22 44.22 9.8M
2025-01-27 43.51 43.65 41.22 41.26 5.1M
2025-01-24 42.71 43.49 42.30 43.37 6.8M
2025-01-23 42.78 43.80 42.55 42.71 7.6M
2025-01-22 43.00 43.10 41.99 42.38 5.5M
2025-01-21 42.78 43.48 41.70 43.00 8.4M
2025-01-20 41.70 42.98 41.70 42.37 7.8M
2025-01-17 40.69 42.26 39.95 41.31 7.3M
2025-01-16 41.80 42.50 40.85 40.86 5.8M
2025-01-15 42.80 42.80 41.16 41.36 6.6M
2025-01-14 40.08 42.70 40.08 42.70 8.7M
2025-01-13 41.00 41.33 39.00 40.19 7.7M
2025-01-10 43.09 44.45 42.30 42.34 7.2M
2025-01-09 43.40 44.33 43.18 43.19 6.1M
2025-01-08 43.86 44.43 42.82 43.78 8.5M
2025-01-07 43.18 44.72 42.71 44.69 9.8M
2025-01-06 41.29 43.11 40.60 43.05 8.4M
2025-01-03 41.03 42.10 40.39 41.45 8.4M
2025-01-02 40.81 41.57 40.20 40.71 7.0M