Montnets Cloud Technology Group Co Ltd (002123)

002123
🏛️ 中国 →
12.87
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 13.19 13.23 13.11 13.18 1,425.1K
09:35 13.17 13.17 13.12 13.13 879.1K
09:40 13.13 13.16 13.13 13.13 466.7K
09:45 13.14 13.14 13.08 13.09 1,192.3K
09:50 13.09 13.09 13.01 13.01 1,114.5K
09:55 13.02 13.08 13.01 13.06 868.9K
10:00 13.05 13.08 13.02 13.04 566.2K
10:05 13.04 13.10 13.04 13.10 432.7K
10:10 13.09 13.10 13.06 13.09 282.2K
10:15 13.09 13.11 13.08 13.11 303.5K
10:20 13.10 13.12 13.08 13.09 249.4K
10:25 13.10 13.13 13.10 13.11 180.7K
10:30 13.11 13.13 13.11 13.11 112.6K
10:35 13.12 13.12 13.08 13.09 363.7K
10:40 13.09 13.11 13.09 13.10 124.9K
10:45 13.11 13.14 13.10 13.13 121.0K
10:50 13.13 13.14 13.12 13.12 111.1K
10:55 13.13 13.14 13.11 13.12 112.9K
11:00 13.12 13.17 13.12 13.15 258.8K
11:05 13.16 13.16 13.14 13.14 114.2K
11:10 13.14 13.15 13.11 13.12 132.4K
11:15 13.13 13.13 13.10 13.10 62.9K
11:20 13.11 13.11 13.09 13.10 160.3K
11:25 13.09 13.10 13.08 13.09 79.2K
13:00 13.09 13.10 13.06 13.07 329.1K
13:05 13.08 13.08 13.06 13.07 242.8K
13:10 13.06 13.09 13.06 13.08 167.1K
13:15 13.09 13.09 13.08 13.09 64.6K
13:20 13.08 13.10 13.08 13.08 230.2K
13:25 13.08 13.09 13.07 13.07 131.7K
13:30 13.07 13.08 13.06 13.06 134.7K
13:35 13.06 13.07 13.06 13.07 200.9K
13:40 13.06 13.07 13.05 13.06 292.8K
13:45 13.06 13.09 13.04 13.09 296.1K
13:50 13.08 13.09 13.05 13.06 240.1K
13:55 13.06 13.07 13.03 13.04 225.8K
14:00 13.03 13.04 13.02 13.03 718.7K
14:05 13.03 13.03 13.01 13.02 469.2K
14:10 13.02 13.02 12.98 12.99 1,521.5K
14:15 12.98 13.00 12.97 12.99 775.3K
14:20 12.98 12.99 12.98 12.98 377.3K
14:25 12.98 12.99 12.97 12.97 343.4K
14:30 12.97 12.98 12.94 12.94 939.1K
14:35 12.94 12.95 12.92 12.93 751.5K
14:40 12.93 12.95 12.92 12.95 589.2K
14:45 12.94 12.99 12.94 12.97 372.2K
14:50 12.96 12.97 12.92 12.93 746.9K
14:55 12.92 12.93 12.91 12.91 615.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 12.90 12.97 12.75 12.87 15.2M
2025-09-26 13.20 13.24 12.91 12.91 20.9M
2025-09-25 13.32 13.48 13.27 13.28 20.7M
2025-09-24 12.91 13.40 12.82 13.39 26.1M
2025-09-23 13.40 13.44 12.72 13.00 31.4M
2025-09-22 13.37 13.51 13.34 13.42 16.3M
2025-09-19 13.66 13.69 13.35 13.37 27.4M
2025-09-18 13.72 13.93 13.58 13.66 40.3M
2025-09-17 13.78 13.78 13.65 13.68 20.5M
2025-09-16 13.72 13.79 13.62 13.76 20.8M
2025-09-15 13.82 13.88 13.71 13.72 21.5M
2025-09-12 13.88 14.11 13.80 13.89 34.1M
2025-09-11 13.57 13.85 13.41 13.85 33.4M
2025-09-10 13.56 13.73 13.55 13.57 20.8M
2025-09-09 13.87 13.87 13.57 13.59 25.4M
2025-09-08 13.70 13.88 13.64 13.88 28.2M
2025-09-05 13.50 13.78 13.40 13.77 29.4M
2025-09-04 13.56 13.69 13.21 13.53 35.8M
2025-09-03 13.97 14.03 13.54 13.56 35.2M
2025-09-02 14.50 14.51 13.87 13.93 61.0M
2025-09-01 14.22 14.65 14.13 14.54 64.5M
2025-08-29 14.66 14.98 14.18 14.40 145.7M
2025-08-28 15.59 15.93 15.10 15.75 75.8M
2025-08-27 16.50 16.66 15.71 15.80 92.5M
2025-08-26 16.40 16.68 16.21 16.42 84.7M
2025-08-25 16.75 17.35 16.38 16.61 147.8M
2025-08-22 16.30 16.97 16.00 16.61 165.6M
2025-08-21 15.38 16.60 15.26 16.08 155.5M
2025-08-20 15.10 15.31 14.97 15.31 49.6M
2025-08-19 15.17 15.33 15.05 15.20 51.9M
2025-08-18 15.01 15.27 14.96 15.17 63.0M
2025-08-15 14.67 15.17 14.63 14.95 44.0M
2025-08-14 15.08 15.16 14.66 14.72 49.2M
2025-08-13 14.70 15.41 14.66 15.06 71.8M
2025-08-12 14.72 14.99 14.65 14.76 36.6M
2025-08-11 14.68 15.09 14.60 14.82 49.1M
2025-08-08 15.11 15.58 14.65 14.96 93.5M
2025-08-07 14.79 15.11 14.66 15.11 76.2M
2025-08-06 14.81 14.87 14.68 14.80 33.0M
2025-08-05 14.56 14.98 14.53 14.81 60.0M
2025-08-04 14.31 14.57 14.26 14.50 23.8M
2025-08-01 14.34 14.52 14.04 14.44 34.7M
2025-07-31 14.23 14.59 14.23 14.35 32.7M
2025-07-30 14.50 14.50 14.23 14.26 22.9M
2025-07-29 14.54 14.60 14.35 14.50 20.8M
2025-07-28 14.65 14.78 14.35 14.55 26.3M
2025-07-25 14.40 14.61 14.35 14.55 27.8M
2025-07-24 14.20 14.44 14.20 14.40 20.6M
2025-07-23 14.30 14.46 14.21 14.23 21.8M
2025-07-22 14.61 14.63 14.33 14.36 33.1M
2025-07-21 14.67 14.73 14.55 14.69 25.3M
2025-07-18 14.74 14.78 14.56 14.67 30.3M
2025-07-17 14.49 14.77 14.38 14.75 39.5M
2025-07-16 14.38 14.84 14.35 14.58 46.7M
2025-07-15 14.30 14.41 14.07 14.40 32.2M
2025-07-14 14.50 14.50 14.24 14.28 23.0M
2025-07-11 14.32 14.55 14.16 14.46 29.5M
2025-07-10 14.32 14.38 14.20 14.31 21.1M
2025-07-09 14.48 14.60 14.32 14.37 25.5M
2025-07-08 14.30 14.59 14.24 14.56 28.1M
2025-07-07 14.25 14.49 14.14 14.39 21.5M
2025-07-04 14.44 14.53 14.26 14.28 24.5M
2025-07-03 14.45 14.60 14.36 14.44 20.1M
2025-07-02 14.66 14.68 14.32 14.43 30.2M
2025-07-01 14.90 15.20 14.70 14.71 38.1M
2025-06-30 15.09 15.20 14.76 14.95 52.5M
2025-06-27 15.00 15.38 14.85 15.03 87.0M
2025-06-26 14.43 15.28 14.31 14.89 74.3M
2025-06-25 14.28 14.48 14.15 14.42 37.3M
2025-06-24 13.77 14.28 13.77 14.22 35.7M
2025-06-23 13.40 13.82 13.36 13.77 25.8M
2025-06-20 13.77 13.89 13.41 13.52 28.8M
2025-06-19 14.32 14.46 13.70 13.77 40.4M
2025-06-18 14.47 14.47 14.12 14.33 29.7M
2025-06-17 14.75 14.80 14.45 14.53 27.9M
2025-06-16 14.42 14.94 14.30 14.75 28.8M
2025-06-13 15.03 15.04 14.57 14.57 51.0M
2025-06-12 15.33 15.65 15.20 15.21 45.4M
2025-06-11 15.39 15.78 15.30 15.47 63.9M
2025-06-10 15.38 15.84 14.95 15.60 98.5M
2025-06-09 15.54 15.59 15.18 15.35 70.5M
2025-06-06 14.88 15.71 14.60 15.44 107.7M
2025-06-05 14.58 14.96 14.46 14.88 57.2M
2025-06-04 14.61 14.80 14.51 14.55 46.6M
2025-06-03 14.27 15.47 14.11 14.74 72.4M
2025-05-30 15.11 15.11 14.35 14.38 65.2M
2025-05-29 14.80 15.28 14.62 15.14 63.2M
2025-05-28 15.26 15.41 14.63 14.80 77.4M
2025-05-27 15.65 15.69 15.26 15.34 73.5M
2025-05-26 16.00 16.19 15.53 15.84 96.5M
2025-05-23 15.52 16.50 14.94 16.07 149.7M
2025-05-22 15.71 16.83 15.45 15.50 148.6M
2025-05-21 16.18 17.46 15.90 16.16 265.8M
2025-05-20 14.33 15.90 14.33 15.90 167.6M
2025-05-19 14.37 14.65 13.95 14.45 55.8M
2025-05-16 13.96 14.72 13.70 14.39 67.7M
2025-05-15 14.36 15.02 14.36 14.39 82.5M
2025-05-14 14.20 14.55 14.18 14.36 38.9M
2025-05-13 14.53 14.55 14.18 14.26 34.0M
2025-05-12 14.47 14.52 14.20 14.40 42.5M
2025-05-09 14.89 14.90 14.34 14.36 68.1M
2025-05-08 14.29 15.15 14.18 14.95 103.7M
2025-05-07 14.55 14.62 14.14 14.29 67.8M
2025-05-06 13.99 14.38 13.82 14.38 68.0M
2025-04-30 13.63 13.86 13.45 13.76 58.2M
2025-04-29 13.13 13.74 13.01 13.40 50.3M
2025-04-28 13.21 13.62 13.16 13.33 48.7M
2025-04-25 12.98 13.40 12.98 13.16 32.8M
2025-04-24 13.44 13.44 12.93 12.98 35.2M
2025-04-23 13.41 13.62 13.40 13.44 31.9M
2025-04-22 13.63 13.75 13.31 13.36 32.5M
2025-04-21 13.10 13.72 13.06 13.71 41.7M
2025-04-18 13.19 13.46 13.04 13.16 29.4M
2025-04-17 12.87 13.49 12.86 13.19 43.8M
2025-04-16 13.20 13.35 12.80 12.94 27.1M
2025-04-15 13.26 13.45 13.14 13.31 30.3M
2025-04-14 13.34 13.53 13.17 13.26 32.1M
2025-04-11 12.79 13.24 12.77 13.07 37.2M
2025-04-10 12.75 13.18 12.66 12.84 50.2M
2025-04-09 11.73 12.58 11.01 12.44 61.5M
2025-04-08 12.10 12.75 11.58 12.12 73.9M
2025-04-07 12.96 13.32 12.84 12.84 16.4M
2025-04-03 14.50 14.70 14.20 14.27 25.6M
2025-04-02 14.50 14.72 14.45 14.64 20.1M
2025-04-01 14.82 14.88 14.52 14.56 24.8M
2025-03-31 14.50 14.82 14.30 14.77 35.9M
2025-03-28 14.87 15.04 14.71 14.73 28.5M
2025-03-27 15.02 15.15 14.81 14.81 31.1M
2025-03-26 15.00 15.18 14.98 15.12 32.8M
2025-03-25 15.50 15.55 14.88 14.99 52.7M
2025-03-24 15.40 15.98 15.25 15.55 73.3M
2025-03-21 16.89 16.99 16.20 16.27 72.2M
2025-03-20 16.76 17.57 16.65 17.18 94.4M
2025-03-19 17.03 17.16 16.74 16.81 45.1M
2025-03-18 17.10 17.29 17.02 17.10 46.1M
2025-03-17 17.18 17.28 17.03 17.07 45.0M
2025-03-14 16.91 17.26 16.71 17.14 61.9M
2025-03-13 17.58 17.59 16.90 17.02 73.8M
2025-03-12 17.70 18.09 17.50 17.71 87.8M
2025-03-11 17.15 17.65 17.07 17.57 63.9M
2025-03-10 17.70 17.98 17.30 17.45 83.0M
2025-03-07 18.82 18.90 17.75 17.80 171.8M
2025-03-06 19.10 20.17 18.89 19.32 246.2M
2025-03-05 18.87 20.47 18.33 19.60 250.8M
2025-03-04 17.75 19.29 17.75 18.82 178.3M
2025-03-03 17.50 18.18 15.97 18.15 151.8M
2025-02-28 17.30 18.08 17.05 17.60 142.8M
2025-02-27 18.00 18.25 17.04 17.49 117.5M
2025-02-26 17.69 18.21 17.20 17.81 144.7M
2025-02-25 16.66 18.33 16.61 17.68 162.6M
2025-02-24 18.48 18.48 17.17 17.24 207.3M
2025-02-21 19.32 19.80 18.55 19.08 240.8M
2025-02-20 18.39 20.11 18.09 19.03 276.2M
2025-02-19 17.00 19.95 17.00 19.42 346.0M
2025-02-18 18.51 18.60 18.51 18.51 73.8M
2025-02-17 25.15 25.15 20.57 20.57 435.2M
2025-02-14 22.85 22.86 22.30 22.86 96.8M
2025-02-13 20.78 20.78 19.52 20.78 147.6M
2025-02-12 18.89 18.89 18.89 18.89 12.7M
2025-02-11 16.00 17.17 15.00 17.17 114.3M
2025-02-10 15.20 15.61 14.44 15.61 191.0M
2025-02-07 12.80 14.19 12.68 14.19 136.4M
2025-02-06 12.31 12.90 12.02 12.90 190.1M
2025-02-05 11.60 11.73 11.31 11.73 49.7M
2025-01-27 11.20 11.30 10.65 10.66 28.8M
2025-01-24 10.88 11.15 10.64 11.07 39.9M
2025-01-23 11.05 11.20 10.81 10.89 36.3M
2025-01-22 11.20 11.20 10.78 10.92 51.9M
2025-01-21 11.21 11.76 11.17 11.47 57.0M
2025-01-20 11.45 11.65 10.90 11.17 81.7M
2025-01-17 13.08 13.08 11.50 11.76 149.9M
2025-01-16 11.89 11.89 11.89 11.89 3.9M