Meter Instruments Co Ltd (301006)

301006
🏛️ 中国 →
16.48
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 15.52 15.77 15.45 15.61 0.3M
2022-12-29 15.63 15.81 15.43 15.45 0.7M
2022-12-28 16.09 16.09 15.51 15.59 0.6M
2022-12-27 16.34 16.34 15.90 16.05 0.8M
2022-12-26 15.47 16.26 15.45 16.11 1.0M
2022-12-23 15.50 15.72 15.39 15.45 0.5M
2022-12-22 15.97 15.97 15.50 15.53 0.9M
2022-12-21 16.52 16.59 15.78 15.93 1.6M
2022-12-20 16.48 16.84 16.45 16.54 0.4M
2022-12-19 17.05 17.17 16.50 16.68 0.8M
2022-12-16 17.40 17.40 16.92 16.92 0.5M
2022-12-15 17.01 17.33 16.97 17.23 0.9M
2022-12-14 16.98 17.11 16.95 17.06 0.6M
2022-12-13 17.26 17.30 16.92 16.98 0.5M
2022-12-12 16.95 17.37 16.91 17.26 1.2M
2022-12-09 17.09 17.09 16.86 17.02 0.4M
2022-12-08 16.99 17.10 16.86 17.09 0.4M
2022-12-07 17.08 17.20 16.95 17.06 0.6M
2022-12-06 17.18 17.22 16.95 17.09 0.8M
2022-12-05 17.08 17.30 16.98 17.19 0.5M
2022-12-02 16.84 17.11 16.84 17.11 0.7M
2022-12-01 16.82 17.00 16.78 16.97 0.6M
2022-11-30 16.94 16.94 16.65 16.78 0.5M
2022-11-29 16.40 16.85 16.32 16.84 0.7M
2022-11-28 16.61 16.61 16.20 16.32 0.5M
2022-11-25 16.82 16.88 16.59 16.59 0.4M
2022-11-24 16.98 17.06 16.79 16.88 0.6M
2022-11-23 16.79 17.05 16.39 16.98 1.2M
2022-11-22 16.99 17.19 16.79 16.83 0.7M
2022-11-21 17.11 17.28 16.86 17.14 0.9M
2022-11-18 17.40 17.61 17.14 17.16 0.8M
2022-11-17 17.44 17.44 17.21 17.39 0.7M
2022-11-16 17.34 17.80 17.30 17.39 1.5M
2022-11-15 17.02 17.27 16.81 17.24 1.0M
2022-11-14 17.05 17.20 16.83 17.01 0.8M
2022-11-11 17.21 17.44 16.92 17.00 1.0M
2022-11-10 17.07 17.20 16.90 17.01 0.6M
2022-11-09 17.15 17.26 17.05 17.19 0.7M
2022-11-08 17.15 17.29 17.01 17.20 0.5M
2022-11-07 17.20 17.34 17.04 17.24 0.8M
2022-11-04 17.03 17.20 16.88 17.20 0.9M
2022-11-03 17.16 17.16 16.82 17.00 0.8M
2022-11-02 17.02 17.20 16.92 17.18 1.1M
2022-11-01 16.84 17.01 16.73 16.98 0.8M
2022-10-31 16.21 16.86 16.21 16.74 0.6M
2022-10-28 16.76 16.87 16.20 16.35 0.6M
2022-10-27 16.95 17.15 16.82 16.82 0.6M
2022-10-26 16.51 17.02 16.47 16.97 1.3M
2022-10-25 16.20 16.64 16.16 16.55 0.8M
2022-10-24 16.50 16.75 16.23 16.24 0.5M
2022-10-21 16.39 16.61 16.31 16.46 0.4M
2022-10-20 16.60 16.66 16.37 16.47 0.4M
2022-10-19 16.51 16.75 16.45 16.61 0.6M
2022-10-18 16.76 16.80 16.52 16.61 0.6M
2022-10-17 16.11 16.89 16.11 16.76 1.1M
2022-10-14 16.08 16.45 15.84 16.20 0.5M
2022-10-13 15.55 16.06 15.50 15.90 0.6M
2022-10-12 15.14 15.65 14.96 15.60 0.5M
2022-10-11 15.27 15.27 14.89 15.14 0.4M
2022-10-10 15.59 15.69 15.08 15.14 0.6M
2022-09-30 15.69 15.79 15.50 15.51 0.4M
2022-09-29 15.61 16.08 15.56 15.74 0.6M
2022-09-28 15.80 15.85 15.55 15.56 0.3M
2022-09-27 15.47 15.84 15.46 15.82 0.3M
2022-09-26 15.60 15.67 15.39 15.46 0.3M
2022-09-23 15.86 16.07 15.55 15.62 0.5M
2022-09-22 15.91 16.08 15.76 15.90 0.4M
2022-09-21 15.56 15.95 15.35 15.91 0.6M
2022-09-20 15.59 15.75 15.51 15.64 0.5M
2022-09-19 15.68 15.72 15.34 15.45 0.5M
2022-09-16 16.20 16.21 15.64 15.74 0.7M
2022-09-15 16.66 16.67 16.02 16.21 0.9M
2022-09-14 16.70 16.80 16.43 16.66 0.5M
2022-09-13 16.93 17.05 16.70 16.78 0.6M
2022-09-09 16.90 16.95 16.68 16.93 0.4M
2022-09-08 17.14 17.15 16.86 16.88 0.5M
2022-09-07 17.12 17.26 17.06 17.12 0.6M
2022-09-06 17.06 17.20 16.85 17.18 0.7M
2022-09-05 17.08 17.22 16.85 17.05 0.6M
2022-09-02 16.84 17.16 16.71 17.13 0.8M
2022-09-01 16.87 17.05 16.70 16.79 0.6M
2022-08-31 17.45 17.45 16.76 16.81 1.3M
2022-08-30 17.37 17.60 17.25 17.45 1.0M
2022-08-29 17.51 17.58 17.13 17.40 1.4M
2022-08-26 18.60 18.61 17.41 17.58 4.1M
2022-08-25 19.33 19.49 18.78 19.14 1.1M
2022-08-24 20.07 20.24 19.18 19.28 1.4M
2022-08-23 20.13 20.31 19.89 20.04 0.9M
2022-08-22 20.50 20.60 20.03 20.13 1.6M
2022-08-19 20.91 21.43 20.46 20.67 2.0M
2022-08-18 20.24 21.36 20.06 21.06 2.6M
2022-08-17 19.98 20.35 19.98 20.26 1.4M
2022-08-16 19.96 20.24 19.80 19.97 1.0M
2022-08-15 19.71 20.05 19.70 19.96 0.8M
2022-08-12 20.24 20.43 19.87 19.91 1.0M
2022-08-11 20.18 20.38 20.08 20.24 1.5M
2022-08-10 19.69 20.13 19.45 20.05 1.4M
2022-08-09 19.63 19.77 19.42 19.63 0.9M
2022-08-08 19.30 19.64 19.06 19.61 1.0M
2022-08-05 18.80 19.39 18.70 19.37 1.4M
2022-08-04 18.61 18.86 18.45 18.79 0.9M
2022-08-03 18.70 19.18 18.33 18.43 1.4M
2022-08-02 19.50 19.60 18.39 18.68 1.5M
2022-08-01 19.48 20.18 19.30 19.65 1.2M
2022-07-29 19.58 19.69 19.30 19.40 1.2M
2022-07-28 19.26 19.65 19.26 19.53 1.2M
2022-07-27 18.85 19.29 18.76 19.26 1.3M
2022-07-26 18.64 18.90 18.33 18.89 1.0M
2022-07-25 18.85 19.24 18.62 18.71 1.0M
2022-07-22 18.95 19.20 18.66 18.90 1.0M
2022-07-21 18.98 19.25 18.80 18.99 1.1M
2022-07-20 19.03 19.05 18.82 19.00 1.0M
2022-07-19 18.83 19.08 18.71 19.05 1.5M
2022-07-18 18.27 18.72 17.83 18.71 1.7M
2022-07-15 18.45 18.80 17.93 17.94 1.2M
2022-07-14 17.86 18.60 17.86 18.56 1.1M
2022-07-13 17.72 18.05 17.72 17.96 0.6M
2022-07-12 18.31 18.35 17.67 17.73 0.9M
2022-07-11 18.72 18.77 18.10 18.33 1.2M
2022-07-08 18.62 18.96 18.52 18.92 1.2M
2022-07-07 18.51 18.66 18.40 18.62 0.8M
2022-07-06 18.56 18.72 18.26 18.44 0.8M
2022-07-05 18.95 19.11 18.36 18.63 1.1M
2022-07-04 18.96 18.96 18.54 18.92 0.9M
2022-07-01 18.85 19.08 18.66 18.83 0.8M
2022-06-30 18.63 19.01 18.63 18.80 1.0M
2022-06-29 19.21 19.45 18.74 18.77 1.5M
2022-06-28 19.00 19.35 18.80 19.30 1.4M
2022-06-27 19.50 19.55 18.73 18.98 2.1M
2022-06-24 18.46 19.43 18.38 19.15 2.1M
2022-06-23 17.90 18.73 17.84 18.46 2.1M
2022-06-22 18.52 18.52 17.86 17.92 1.2M
2022-06-21 18.68 18.68 18.10 18.32 1.4M
2022-06-20 18.22 18.65 18.04 18.55 1.4M
2022-06-17 17.81 18.16 17.43 18.13 1.4M
2022-06-16 17.90 18.28 17.76 18.00 1.5M
2022-06-15 17.88 18.24 17.81 17.81 1.2M
2022-06-14 17.84 17.98 17.26 17.88 1.0M
2022-06-13 17.97 18.26 17.70 18.00 1.2M
2022-06-10 17.84 18.20 17.61 18.16 0.6M
2022-06-09 18.11 18.35 17.73 17.86 0.7M
2022-06-08 18.50 18.70 18.01 18.40 0.7M
2022-06-07 18.80 18.98 18.37 18.59 1.0M
2022-06-06 18.35 18.81 18.30 18.80 1.2M
2022-06-02 18.45 18.45 17.90 18.32 1.3M
2022-06-01 17.91 18.39 17.90 18.33 0.9M
2022-05-31 17.63 18.10 17.35 17.96 0.8M
2022-05-30 17.51 17.84 17.18 17.62 0.7M
2022-05-27 17.55 17.64 17.11 17.30 0.7M
2022-05-26 17.76 17.80 17.10 17.50 0.6M
2022-05-25 17.03 17.63 17.03 17.50 0.8M
2022-05-24 18.36 18.50 17.00 17.03 1.3M
2022-05-23 17.99 18.37 17.96 18.28 0.8M
2022-05-20 18.00 18.18 17.85 18.00 0.8M
2022-05-19 17.84 18.00 17.71 17.91 0.5M
2022-05-18 17.76 18.49 17.51 17.99 0.9M
2022-05-17 17.80 17.99 17.38 17.75 0.7M
2022-05-16 18.39 18.39 17.80 17.85 0.5M
2022-05-13 18.50 18.50 17.97 18.07 0.5M
2022-05-12 18.21 18.48 17.81 18.23 0.6M
2022-05-11 18.12 18.52 17.99 18.02 0.8M
2022-05-10 17.46 18.20 17.42 18.12 0.6M
2022-05-09 17.83 18.07 17.67 17.81 0.5M
2022-05-06 17.10 17.89 17.10 17.69 0.5M
2022-05-05 17.47 17.98 17.38 17.68 0.6M
2022-04-29 16.68 17.80 16.63 17.46 0.8M
2022-04-28 16.69 16.86 16.05 16.25 0.6M
2022-04-27 16.23 16.97 15.78 16.83 0.9M
2022-04-26 17.25 17.88 16.41 16.52 0.7M
2022-04-25 18.50 19.47 17.30 17.36 1.1M
2022-04-22 19.54 19.97 19.05 19.85 0.6M
2022-04-21 20.20 20.35 19.50 19.54 0.6M
2022-04-20 20.62 20.64 20.13 20.20 0.3M
2022-04-19 20.44 20.77 20.23 20.40 0.3M
2022-04-18 20.35 20.58 19.87 20.41 0.4M
2022-04-15 20.35 20.35 19.94 19.94 0.3M
2022-04-14 20.31 20.74 20.31 20.42 0.3M
2022-04-13 20.50 20.68 20.04 20.31 0.4M
2022-04-12 20.15 20.58 19.98 20.58 0.5M
2022-04-11 21.00 21.37 19.80 20.00 0.8M
2022-04-08 22.07 22.20 21.09 21.15 0.8M
2022-04-07 22.99 22.99 22.00 22.07 0.7M
2022-04-06 22.79 23.06 22.59 22.99 0.6M
2022-04-01 22.80 22.97 22.41 22.80 0.6M
2022-03-31 22.96 23.10 22.61 22.99 0.6M
2022-03-30 22.84 23.18 22.57 22.96 0.7M
2022-03-29 22.49 23.02 22.23 22.84 0.8M
2022-03-28 22.05 22.66 21.73 22.61 0.7M
2022-03-25 22.20 23.05 22.20 22.22 0.9M
2022-03-24 22.46 22.70 22.05 22.23 0.7M
2022-03-23 22.08 22.79 22.08 22.57 0.7M
2022-03-22 22.37 22.38 21.91 22.24 0.6M
2022-03-21 22.40 22.54 22.06 22.38 0.8M
2022-03-18 21.56 22.49 21.55 22.30 0.7M
2022-03-17 21.79 22.35 21.56 21.73 1.0M
2022-03-16 20.69 21.83 20.11 21.50 1.5M
2022-03-15 21.68 21.71 20.22 20.24 1.2M
2022-03-14 22.30 22.32 21.72 21.73 0.7M
2022-03-11 22.20 22.60 21.69 22.36 1.2M
2022-03-10 22.91 23.17 22.55 22.61 0.7M
2022-03-09 23.00 23.20 21.81 22.58 1.1M
2022-03-08 23.20 23.51 22.53 23.00 1.3M
2022-03-07 23.90 23.90 23.00 23.42 2.1M
2022-03-04 25.00 25.48 24.12 24.37 2.3M
2022-03-03 24.74 24.88 24.10 24.18 1.5M
2022-03-02 24.77 24.80 24.51 24.66 0.7M
2022-03-01 25.07 25.22 24.70 24.93 0.6M
2022-02-28 25.50 25.50 24.47 25.10 0.9M
2022-02-25 24.89 25.48 24.50 25.09 1.0M
2022-02-24 25.34 25.75 24.36 24.69 1.6M
2022-02-23 24.79 25.61 24.76 25.61 1.3M
2022-02-22 25.59 25.59 24.19 24.76 1.9M
2022-02-21 25.40 25.78 25.18 25.75 1.5M
2022-02-18 25.60 26.05 25.28 25.49 1.5M
2022-02-17 26.51 27.37 25.76 25.82 2.0M
2022-02-16 26.10 26.75 25.84 26.60 1.4M
2022-02-15 26.45 26.77 25.68 25.92 1.5M
2022-02-14 26.68 28.08 26.25 26.53 2.4M
2022-02-11 29.20 29.26 26.35 26.69 3.4M
2022-02-10 29.50 29.56 28.60 29.20 2.2M
2022-02-09 28.24 30.32 28.08 29.70 3.8M
2022-02-08 28.00 28.27 26.67 27.90 1.8M
2022-02-07 27.40 28.50 27.40 28.00 1.4M
2022-01-28 26.61 27.77 26.60 27.18 1.3M
2022-01-27 27.96 28.01 26.46 26.50 2.0M
2022-01-26 27.18 28.35 27.02 28.13 2.3M
2022-01-25 27.88 29.29 26.95 27.13 3.2M
2022-01-24 28.80 29.17 27.74 27.82 2.2M
2022-01-21 29.18 29.26 27.76 28.99 2.2M
2022-01-20 29.56 30.13 28.55 29.15 3.5M
2022-01-19 30.09 31.20 29.08 30.23 5.7M
2022-01-18 28.24 31.60 27.60 30.19 9.8M
2022-01-17 26.80 29.80 26.34 28.23 8.2M
2022-01-14 25.14 25.55 24.83 25.30 1.2M
2022-01-13 25.41 25.69 25.11 25.17 0.7M
2022-01-12 25.00 25.66 25.00 25.40 1.2M
2022-01-11 24.69 25.45 24.58 25.06 1.6M
2022-01-10 24.73 24.89 24.32 24.73 0.8M
2022-01-07 24.35 25.00 24.30 24.73 1.2M
2022-01-06 23.96 24.80 23.96 24.50 1.5M
2022-01-05 24.20 24.56 23.90 24.18 0.9M
2022-01-04 24.20 24.48 24.04 24.33 0.8M