Minieye Technology Co Ltd (2431)

2431
🏛️ 香港 →
27.64
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 28.78 28.78 28.50 28.54 35.8K
09:35 28.56 28.56 28.28 28.52 25.4K
09:40 28.66 28.70 28.50 28.70 18.8K
09:45 28.66 28.80 28.60 28.68 54.0K
09:50 28.58 28.58 28.42 28.44 38.6K
09:55 28.32 28.38 28.28 28.38 13.4K
10:00 28.40 28.48 28.40 28.48 7.2K
10:05 28.46 28.46 28.34 28.40 39.6K
10:10 28.38 28.38 28.00 28.04 54.2K
10:15 28.06 28.08 27.88 27.88 51.2K
10:20 27.90 28.00 27.90 28.00 14.0K
10:25 28.02 28.16 28.00 28.08 44.6K
10:30 28.00 28.18 28.00 28.18 3.0K
10:35 28.04 28.10 27.90 27.90 57.8K
10:40 27.88 27.90 27.70 27.74 35.4K
10:45 27.72 27.94 27.62 27.94 36.0K
10:50 27.94 27.98 27.84 27.92 29.8K
10:55 27.90 27.90 27.76 27.84 32.0K
11:00 27.86 28.00 27.86 28.00 18.6K
11:05 27.92 27.92 27.92 27.92 5.8K
11:10 27.90 27.90 27.86 27.86 9.4K
11:15 27.82 27.82 27.78 27.80 7.0K
11:20 27.80 27.80 27.68 27.68 15.4K
11:25 27.66 27.66 27.64 27.64 4.4K
11:30 27.62 27.68 27.62 27.66 16.4K
11:35 27.68 27.70 27.64 27.66 14.0K
11:40 27.68 27.80 27.68 27.80 3.0K
11:45 27.82 27.82 27.70 27.70 12.0K
11:50 27.64 27.66 27.60 27.62 29.8K
11:55 27.66 27.66 27.66 27.66 2.0K
13:00 27.62 27.66 27.62 27.66 1.6K
13:05 27.60 27.80 27.60 27.80 17.0K
13:10 27.72 27.72 27.72 27.72 0.4K
13:15 27.68 27.68 27.68 27.68 0.6K
13:20 27.60 27.60 27.60 27.60 0.2K
13:25 27.62 27.64 27.56 27.56 14.4K
13:30 27.48 27.48 27.34 27.40 42.2K
13:35 27.44 27.68 27.44 27.66 15.4K
13:40 27.68 27.76 27.68 27.76 16.2K
13:45 27.68 27.72 27.66 27.72 3.2K
13:50 27.70 27.70 27.60 27.60 1.4K
13:55 27.56 27.64 27.50 27.50 5.4K
14:00 27.48 27.50 27.40 27.40 83.8K
14:05 27.48 27.48 27.34 27.34 26.6K
14:10 27.36 27.46 27.36 27.46 2.4K
14:15 27.42 27.46 27.42 27.46 5.8K
14:20 27.44 27.44 27.38 27.40 3.2K
14:25 27.42 27.42 27.36 27.36 8.4K
14:30 27.34 27.34 27.34 27.34 4.6K
14:35 27.32 27.38 27.32 27.38 4.8K
14:40 27.36 27.36 27.36 27.36 10.0K
14:45 27.38 27.48 27.38 27.48 4.6K
14:50 27.50 27.50 27.32 27.32 23.2K
14:55 27.28 27.28 27.28 27.28 14.8K
15:00 27.26 27.28 27.12 27.12 22.4K
15:05 27.10 27.20 27.02 27.18 22.2K
15:10 27.20 27.20 27.10 27.10 2.8K
15:15 27.04 27.04 26.84 27.02 49.0K
15:20 26.92 26.96 26.84 26.90 15.0K
15:25 26.92 26.96 26.90 26.96 19.4K
15:30 27.00 27.38 26.96 27.24 50.2K
15:35 27.22 27.40 27.20 27.38 9.8K
15:40 27.38 27.56 27.20 27.50 51.2K
15:45 27.52 27.66 27.36 27.66 45.2K
15:50 27.68 27.78 27.46 27.46 28.0K
15:55 27.44 27.64 27.10 27.64 62.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 28.86 28.86 26.84 27.64 1.4M
2025-09-25 28.60 29.68 28.02 28.86 2.2M
2025-09-24 26.80 29.40 26.34 28.56 4.0M
2025-09-23 26.92 27.60 26.34 27.22 2.1M
2025-09-22 26.00 27.76 25.30 26.80 3.1M
2025-09-19 26.32 26.64 25.34 25.82 1.8M
2025-09-18 26.20 28.42 25.80 26.32 5.4M
2025-09-17 27.50 27.50 25.70 26.10 2.0M
2025-09-16 26.42 28.14 26.06 26.48 6.7M
2025-09-15 24.82 27.82 24.58 25.56 7.6M
2025-09-12 23.60 24.62 23.24 24.62 7.2M
2025-09-11 23.26 23.82 22.90 23.42 2.1M
2025-09-10 23.30 23.78 22.70 22.98 2.0M
2025-09-09 23.90 24.32 23.38 23.60 3.0M
2025-09-08 23.50 23.90 23.06 23.72 2.4M
2025-09-05 23.24 23.60 22.76 23.32 2.1M
2025-09-04 23.78 24.10 22.60 22.90 1.5M
2025-09-03 23.16 23.16 22.72 22.92 0.5M
2025-09-02 24.00 24.00 22.76 22.92 1.5M
2025-09-01 24.90 24.96 23.18 23.40 3.4M
2025-08-29 24.72 24.88 24.06 24.40 1.8M
2025-08-28 24.50 24.90 23.68 24.70 1.0M
2025-08-27 25.14 25.66 24.30 24.50 1.2M
2025-08-26 25.02 25.20 24.66 24.70 0.9M
2025-08-25 25.50 25.50 24.50 25.00 1.9M
2025-08-22 24.00 25.18 23.80 24.90 1.5M
2025-08-21 24.00 24.04 23.52 24.00 0.6M
2025-08-20 24.62 24.62 23.48 24.12 0.9M
2025-08-19 24.00 25.30 23.68 24.62 1.9M
2025-08-18 23.98 24.18 23.76 23.90 0.9M
2025-08-15 23.70 23.94 23.32 23.86 0.6M
2025-08-14 23.60 24.00 23.38 23.52 0.5M
2025-08-13 23.44 24.26 23.00 23.60 1.5M
2025-08-12 23.86 23.86 23.28 23.40 0.4M
2025-08-11 23.40 23.76 23.08 23.60 0.5M
2025-08-08 23.80 23.86 23.24 23.40 0.5M
2025-08-07 23.80 24.30 23.78 23.86 0.5M
2025-08-06 23.48 24.06 23.48 23.74 0.5M
2025-08-05 23.42 23.98 23.20 23.98 0.5M
2025-08-04 23.00 23.62 22.64 23.42 0.5M
2025-08-01 23.55 23.65 22.90 22.95 0.6M
2025-07-31 23.65 24.00 23.30 23.35 0.8M
2025-07-30 24.00 24.10 23.55 23.65 0.7M
2025-07-29 24.70 24.70 23.85 24.20 0.7M
2025-07-28 25.25 25.30 24.25 24.40 0.8M
2025-07-25 24.90 25.40 24.60 25.10 1.0M
2025-07-24 25.45 25.70 24.60 24.85 1.2M
2025-07-23 24.00 26.10 23.95 25.05 4.0M
2025-07-22 24.40 24.40 23.60 23.80 1.4M
2025-07-21 24.95 24.95 24.40 24.45 1.3M
2025-07-18 24.95 25.45 24.40 24.75 1.6M
2025-07-17 24.20 24.90 23.80 24.75 1.4M
2025-07-16 24.50 24.95 24.10 24.20 1.9M
2025-07-15 23.95 24.40 23.50 24.10 1.5M
2025-07-14 24.20 24.20 23.45 23.95 1.1M
2025-07-11 24.95 24.95 23.95 24.10 1.2M
2025-07-10 24.95 24.95 24.05 24.35 0.7M
2025-07-09 25.70 25.70 24.70 24.90 0.7M
2025-07-08 25.40 26.10 25.40 25.70 0.7M
2025-07-07 26.20 26.65 25.80 26.10 0.4M
2025-07-04 27.30 27.30 25.80 26.05 0.6M
2025-07-03 27.60 27.60 26.25 26.35 0.6M
2025-07-02 27.40 27.45 26.60 27.30 0.8M
2025-06-30 26.90 27.45 26.85 26.95 0.7M
2025-06-27 27.20 28.15 26.65 26.70 1.1M
2025-06-26 27.70 27.80 26.20 26.55 0.9M
2025-06-25 28.60 28.65 27.15 27.50 1.2M
2025-06-24 28.50 31.45 27.75 27.90 5.3M
2025-06-23 25.95 27.00 24.80 26.40 0.9M
2025-06-20 27.45 27.45 25.65 25.95 0.4M
2025-06-19 26.85 27.40 25.25 25.90 0.8M
2025-06-18 27.55 28.95 26.95 27.40 0.8M
2025-06-17 28.50 28.90 27.85 28.20 0.7M
2025-06-16 28.30 29.60 27.05 28.50 1.3M
2025-06-13 29.55 29.55 26.85 28.30 1.8M
2025-06-12 31.10 31.10 29.10 29.55 2.3M
2025-06-11 26.50 31.30 26.20 31.30 4.1M
2025-06-10 27.50 27.50 25.50 25.80 0.6M
2025-06-09 27.00 27.20 26.00 26.25 0.6M
2025-06-06 27.85 29.45 26.50 26.60 3.3M
2025-06-05 26.65 27.30 25.90 26.05 0.9M
2025-06-04 25.70 27.00 24.55 26.20 1.3M
2025-06-03 23.40 27.10 22.80 25.00 2.2M
2025-06-02 23.50 23.50 22.35 22.75 0.1M
2025-05-30 25.15 25.20 23.60 23.90 0.5M
2025-05-29 24.25 25.30 24.05 25.20 0.5M
2025-05-28 24.15 25.50 23.80 24.20 0.4M
2025-05-27 25.05 25.80 23.50 24.00 0.4M
2025-05-26 25.70 26.30 25.00 25.00 0.3M
2025-05-23 25.65 26.75 25.50 26.00 0.4M
2025-05-22 25.45 27.50 25.05 25.50 1.8M
2025-05-21 25.45 25.45 25.00 25.10 0.3M
2025-05-20 25.60 25.60 25.20 25.35 0.3M
2025-05-19 26.05 26.55 25.40 25.40 0.3M
2025-05-16 25.90 28.50 25.20 26.20 1.9M
2025-05-15 26.70 26.90 25.90 26.00 0.5M
2025-05-14 27.15 27.60 26.80 27.10 0.5M
2025-05-13 28.25 28.25 27.00 27.30 0.4M
2025-05-12 26.45 27.65 26.45 27.65 0.5M
2025-05-09 27.20 27.20 26.15 26.45 0.5M
2025-05-08 27.75 27.75 27.00 27.25 0.6M
2025-05-07 28.90 29.20 27.50 27.75 1.1M
2025-05-06 28.90 29.35 28.00 28.05 0.6M
2025-05-02 28.75 29.00 28.35 28.90 0.1M
2025-04-30 28.50 29.35 27.80 28.75 0.9M
2025-04-29 28.60 28.95 27.90 28.10 0.6M
2025-04-28 29.30 29.40 28.00 28.10 0.4M
2025-04-25 29.95 30.95 28.65 28.70 1.1M
2025-04-24 31.30 31.50 29.10 29.65 1.3M
2025-04-23 29.05 30.95 29.05 30.60 2.3M
2025-04-22 29.00 29.15 28.10 28.50 0.8M
2025-04-17 29.75 30.40 28.50 28.70 1.1M
2025-04-16 32.50 32.50 29.80 29.90 1.2M
2025-04-15 31.70 32.80 31.00 31.65 1.8M
2025-04-14 31.45 32.90 31.20 31.35 2.2M
2025-04-11 29.25 33.45 28.30 30.55 5.0M
2025-04-10 30.00 31.30 28.90 29.25 3.0M
2025-04-09 27.70 29.90 26.20 28.35 2.9M
2025-04-08 27.35 29.25 26.80 27.85 3.4M
2025-04-07 29.45 30.85 25.95 26.50 3.1M
2025-04-03 32.80 35.00 31.25 32.35 3.8M
2025-04-02 32.30 37.00 32.00 33.55 8.8M
2025-04-01 33.25 35.00 31.80 32.05 4.6M
2025-03-31 34.90 35.85 32.75 33.20 5.6M
2025-03-28 32.50 39.50 30.25 33.50 14.5M
2025-03-27 35.75 37.45 32.65 32.70 6.1M
2025-03-26 28.45 37.10 28.15 37.10 13.7M
2025-03-25 29.90 29.90 28.05 28.15 1.8M
2025-03-24 32.95 32.95 28.80 29.90 2.6M
2025-03-21 34.60 36.60 30.55 32.00 5.4M
2025-03-20 28.50 35.90 28.20 34.30 17.6M
2025-03-19 25.85 28.15 25.35 27.90 3.0M
2025-03-18 26.15 26.95 25.15 25.85 1.4M
2025-03-17 26.90 27.85 25.30 26.10 2.2M
2025-03-14 28.65 29.90 26.35 27.20 3.1M
2025-03-13 29.00 34.30 27.60 28.65 8.1M
2025-03-12 27.85 30.50 26.40 27.60 3.5M
2025-03-11 25.40 27.30 25.25 26.75 0.7M
2025-03-10 29.50 29.50 25.40 26.20 1.3M
2025-03-07 30.00 30.00 27.60 28.70 3.6M
2025-03-06 30.50 30.50 28.40 28.75 0.3M
2025-03-05 28.85 29.45 27.60 29.30 0.2M
2025-03-04 29.00 29.00 26.95 28.05 0.0M
2025-03-03 28.55 28.80 27.10 27.85 0.4M
2025-02-28 30.10 30.10 26.65 27.45 0.5M
2025-02-27 30.00 30.95 28.60 30.00 0.7M
2025-02-26 28.55 29.95 28.55 29.50 0.5M
2025-02-25 29.50 29.95 28.35 29.65 0.3M
2025-02-24 30.75 31.75 28.05 29.90 0.4M
2025-02-21 30.45 30.80 29.70 30.05 1.2M
2025-02-20 30.05 30.50 28.50 29.65 0.6M
2025-02-19 30.25 31.30 29.50 30.30 1.3M
2025-02-18 27.00 30.45 27.00 30.20 0.5M
2025-02-17 27.35 28.00 26.35 27.00 0.4M
2025-02-14 24.35 26.45 24.35 26.00 0.3M
2025-02-13 25.75 25.95 24.35 25.00 0.3M
2025-02-12 23.95 27.05 23.95 25.75 0.5M
2025-02-11 24.75 25.40 23.00 23.85 0.2M
2025-02-10 22.70 25.90 22.20 24.75 0.6M
2025-02-07 19.78 23.15 19.78 22.70 0.6M
2025-02-06 19.82 19.96 19.48 19.78 0.2M
2025-02-05 19.58 19.94 19.40 19.86 0.1M
2025-02-04 19.42 20.25 19.42 19.98 0.1M
2025-02-03 20.10 20.50 19.36 19.80 0.3M
2025-01-28 20.75 21.10 20.00 20.90 0.3M
2025-01-27 19.38 21.20 19.12 20.75 0.6M
2025-01-24 18.54 19.38 18.44 19.38 0.2M
2025-01-23 19.00 19.00 18.40 18.76 0.0M
2025-01-22 18.94 18.94 18.10 18.68 0.0M
2025-01-21 18.86 19.08 18.22 18.56 0.1M
2025-01-20 19.34 19.34 18.14 18.86 0.1M
2025-01-17 19.44 19.74 18.02 18.58 0.1M
2025-01-16 19.68 19.68 18.88 19.32 0.2M
2025-01-15 18.36 20.20 17.70 19.36 0.6M
2025-01-14 17.78 18.00 17.54 17.78 0.0M
2025-01-13 18.00 18.34 17.26 18.18 0.1M
2025-01-10 17.04 18.04 17.04 17.88 0.1M
2025-01-09 17.00 17.30 17.00 17.04 0.1M
2025-01-08 17.22 17.46 17.00 17.00 0.1M
2025-01-07 17.46 17.58 17.00 17.50 0.3M
2025-01-06 17.40 17.88 17.20 17.50 0.1M
2025-01-03 17.40 18.14 17.00 17.30 0.2M
2025-01-02 19.30 19.30 16.70 17.50 1.1M