Nanhua Instruments Co Ltd (300417)

300417
🏛️ 中国 →
13.06
最終更新: 2025-09-30
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 12.72 12.72 12.47 12.47 217.5K
09:35 12.47 12.49 12.28 12.31 278.3K
09:40 12.30 12.35 12.27 12.28 178.5K
09:45 12.29 12.32 12.25 12.26 161.5K
09:50 12.25 12.34 12.23 12.34 143.5K
09:55 12.33 12.33 12.22 12.24 156.0K
10:00 12.22 12.28 12.21 12.26 93.8K
10:05 12.28 12.29 12.24 12.25 58.9K
10:10 12.25 12.26 12.16 12.22 187.3K
10:15 12.24 12.31 12.15 12.15 205.7K
10:20 12.15 12.18 12.00 12.02 324.2K
10:25 12.03 12.05 12.01 12.04 103.4K
10:30 12.03 12.13 11.98 12.02 133.6K
10:35 12.02 12.04 11.91 11.93 211.1K
10:40 11.95 12.05 11.92 12.04 58.7K
10:45 12.04 12.15 12.01 12.15 90.0K
10:50 12.14 12.30 12.04 12.22 286.8K
10:55 12.22 12.30 12.20 12.29 80.5K
11:00 12.29 12.30 12.16 12.24 147.1K
11:05 12.24 12.38 12.21 12.29 149.0K
11:10 12.27 12.38 12.27 12.29 79.1K
11:15 12.29 12.35 12.23 12.33 65.7K
11:20 12.33 12.33 12.23 12.28 22.0K
11:25 12.27 12.38 12.27 12.28 42.4K
13:00 12.32 12.32 12.19 12.29 145.7K
13:05 12.30 12.35 12.28 12.32 97.6K
13:10 12.33 12.49 12.33 12.47 130.3K
13:15 12.47 12.50 12.43 12.45 86.4K
13:20 12.48 12.48 12.43 12.45 31.3K
13:25 12.45 12.50 12.45 12.50 70.1K
13:30 12.50 12.52 12.47 12.47 35.5K
13:35 12.47 12.47 12.41 12.42 47.0K
13:40 12.40 12.40 12.33 12.33 35.4K
13:45 12.33 12.38 12.32 12.36 44.7K
13:50 12.37 12.47 12.36 12.47 42.9K
13:55 12.47 12.50 12.44 12.47 31.8K
14:00 12.49 12.49 12.38 12.38 29.4K
14:05 12.42 12.42 12.38 12.40 27.7K
14:10 12.40 12.44 12.39 12.42 41.4K
14:15 12.42 12.48 12.42 12.47 47.7K
14:20 12.48 12.48 12.42 12.44 53.8K
14:25 12.45 12.63 12.45 12.63 127.3K
14:30 12.62 12.64 12.60 12.63 58.1K
14:35 12.63 12.63 12.57 12.59 26.7K
14:40 12.59 12.62 12.57 12.61 51.0K
14:45 12.60 12.67 12.60 12.66 121.0K
14:50 12.65 12.65 12.57 12.63 95.7K
14:55 12.62 12.63 12.59 12.63 18.0K
15:40 12.60 12.60 12.60 12.60 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 13.16 13.18 13.00 13.06 2.0M
2025-09-29 13.01 13.20 12.68 13.14 3.1M
2025-09-26 12.99 13.18 12.70 12.94 3.3M
2025-09-25 13.13 13.29 12.85 13.00 3.8M
2025-09-24 12.60 13.28 12.37 13.12 4.7M
2025-09-23 12.72 12.78 11.91 12.60 5.0M
2025-09-22 12.79 12.88 12.51 12.68 2.1M
2025-09-19 12.96 13.07 12.56 12.78 3.3M
2025-09-18 13.47 13.47 12.70 12.94 3.3M
2025-09-17 13.39 13.55 13.25 13.41 2.0M
2025-09-16 13.10 13.42 13.04 13.39 3.0M
2025-09-15 13.00 13.13 12.90 13.08 2.1M
2025-09-12 13.36 13.42 12.99 13.04 2.8M
2025-09-11 13.05 13.27 12.88 13.23 2.1M
2025-09-10 12.97 13.21 12.86 13.12 2.8M
2025-09-09 13.14 13.29 12.83 12.97 3.1M
2025-09-08 13.06 13.26 12.84 13.16 4.4M
2025-09-05 12.45 12.75 12.30 12.73 2.8M
2025-09-04 12.34 12.77 12.23 12.43 4.2M
2025-09-03 12.68 12.92 12.26 12.34 3.1M
2025-09-02 13.05 13.11 12.35 12.68 4.3M
2025-09-01 12.70 13.35 12.65 12.99 6.3M
2025-08-29 12.96 13.12 12.45 12.64 4.9M
2025-08-28 13.06 13.35 12.27 12.76 6.6M
2025-08-27 13.77 13.85 12.98 12.99 5.8M
2025-08-26 13.74 13.93 13.54 13.81 3.8M
2025-08-25 13.77 13.95 13.62 13.69 3.4M
2025-08-22 13.79 13.91 13.60 13.76 3.1M
2025-08-21 14.04 14.04 13.79 13.85 2.7M
2025-08-20 13.90 13.95 13.73 13.93 3.0M
2025-08-19 13.83 14.00 13.62 13.90 4.2M
2025-08-18 13.60 13.99 13.56 13.84 3.6M
2025-08-15 13.40 13.73 13.40 13.52 2.9M
2025-08-14 14.10 14.10 13.43 13.44 4.7M
2025-08-13 14.20 14.21 13.94 13.97 2.7M
2025-08-12 14.24 14.34 13.97 14.10 3.3M
2025-08-11 14.13 14.21 13.96 14.19 3.3M
2025-08-08 14.16 14.24 13.90 14.06 3.2M
2025-08-07 14.32 14.42 13.98 14.16 4.0M
2025-08-06 13.96 14.20 13.83 14.10 4.7M
2025-08-05 13.96 14.09 13.65 13.93 4.9M
2025-08-04 13.61 13.82 13.38 13.72 6.1M
2025-08-01 14.44 14.45 13.69 13.75 8.6M
2025-07-31 13.55 14.85 13.51 14.16 12.8M
2025-07-30 13.55 13.70 13.36 13.65 4.1M
2025-07-29 13.43 14.25 13.29 13.52 4.3M
2025-07-28 13.28 13.54 13.13 13.37 3.5M
2025-07-25 13.03 13.34 12.86 13.28 3.8M
2025-07-24 12.89 13.08 12.81 12.97 2.0M
2025-07-23 13.02 13.07 12.77 12.81 2.3M
2025-07-22 13.14 13.27 12.92 12.95 2.8M
2025-07-21 12.82 13.15 12.80 13.07 3.2M
2025-07-18 12.79 12.91 12.64 12.82 1.6M
2025-07-17 12.81 12.95 12.68 12.76 2.0M
2025-07-16 12.57 12.87 12.57 12.80 2.1M
2025-07-15 12.81 12.88 12.42 12.60 2.4M
2025-07-14 12.64 12.82 12.63 12.81 2.4M
2025-07-11 12.67 12.74 12.51 12.69 1.7M
2025-07-10 12.66 12.78 12.50 12.70 2.4M
2025-07-09 12.69 12.85 12.59 12.64 2.0M
2025-07-08 12.75 12.75 12.56 12.72 2.3M
2025-07-07 12.38 12.68 12.00 12.67 2.3M
2025-07-04 12.65 12.65 12.38 12.39 2.0M
2025-07-03 12.73 12.73 12.57 12.65 1.7M
2025-07-02 12.51 12.78 12.51 12.73 4.1M
2025-07-01 12.64 12.71 12.37 12.51 2.2M
2025-06-30 12.39 12.68 12.31 12.51 2.7M
2025-06-27 12.27 12.41 12.22 12.37 1.7M
2025-06-26 12.25 12.42 12.14 12.26 1.7M
2025-06-25 12.30 12.38 12.18 12.25 2.0M
2025-06-24 11.89 12.34 11.85 12.29 2.7M
2025-06-23 11.41 11.88 11.24 11.82 2.7M
2025-06-20 11.53 11.75 11.32 11.47 1.6M
2025-06-19 11.76 11.81 11.45 11.53 2.6M
2025-06-18 11.85 11.95 11.71 11.77 1.7M
2025-06-17 12.11 12.16 11.80 11.88 1.7M
2025-06-16 11.89 12.21 11.77 11.99 2.1M
2025-06-13 12.12 12.17 11.83 11.90 2.2M
2025-06-12 12.04 12.18 11.88 12.10 2.1M
2025-06-11 11.98 12.19 11.98 12.09 2.0M
2025-06-10 12.22 12.32 11.78 12.02 2.3M
2025-06-09 12.04 12.16 11.80 12.12 1.9M
2025-06-06 11.97 12.06 11.76 12.00 1.8M
2025-06-05 11.80 11.96 11.71 11.93 2.2M
2025-06-04 11.78 11.87 11.71 11.75 1.6M
2025-06-03 11.51 11.81 11.51 11.75 2.0M
2025-05-30 12.06 12.06 11.59 11.69 2.5M
2025-05-29 11.63 12.00 11.63 11.99 2.7M
2025-05-28 11.91 12.18 11.65 11.70 2.1M
2025-05-27 11.84 11.98 11.71 11.84 2.5M
2025-05-26 11.55 11.92 11.55 11.83 2.7M
2025-05-23 11.70 11.96 11.52 11.52 4.8M
2025-05-22 12.30 12.50 11.91 11.93 5.4M
2025-05-21 12.70 13.05 12.27 12.40 6.4M
2025-05-20 11.98 12.47 11.95 12.43 5.9M
2025-05-19 12.17 12.68 11.87 12.04 6.6M
2025-05-16 11.73 11.88 11.67 11.83 1.4M
2025-05-15 11.73 11.84 11.54 11.73 1.8M
2025-05-14 11.80 11.92 11.66 11.73 2.4M
2025-05-13 12.05 12.08 11.72 11.82 2.0M
2025-05-12 11.86 12.04 11.78 11.92 1.9M
2025-05-09 11.98 12.00 11.74 11.80 2.0M
2025-05-08 11.71 11.98 11.60 11.93 2.4M
2025-05-07 11.91 11.92 11.61 11.68 2.9M
2025-05-06 11.46 11.73 11.27 11.65 3.7M
2025-04-30 11.16 11.35 11.05 11.21 2.8M
2025-04-29 10.90 11.13 10.72 11.04 2.8M
2025-04-28 11.12 11.15 10.66 10.80 2.9M
2025-04-25 11.12 11.28 10.93 11.15 3.1M
2025-04-24 10.92 11.21 10.70 10.99 3.6M
2025-04-23 10.72 11.20 10.71 11.03 3.5M
2025-04-22 10.74 10.83 10.57 10.76 2.2M
2025-04-21 10.67 10.88 10.45 10.76 2.3M
2025-04-18 10.59 10.64 10.32 10.57 1.7M
2025-04-17 10.46 10.72 10.41 10.58 1.9M
2025-04-16 10.63 10.98 10.23 10.50 2.5M
2025-04-15 10.62 10.77 10.53 10.72 1.7M
2025-04-14 10.41 10.69 10.40 10.58 2.1M
2025-04-11 10.32 10.67 10.19 10.32 2.4M
2025-04-10 10.18 10.56 10.07 10.36 3.3M
2025-04-09 9.33 10.10 8.51 9.97 4.8M
2025-04-08 9.30 9.94 9.25 9.51 3.9M
2025-04-07 10.50 10.58 8.95 9.11 4.8M
2025-04-03 11.23 11.28 10.98 11.18 1.9M
2025-04-02 11.21 11.42 11.13 11.23 1.6M
2025-04-01 11.03 11.44 11.03 11.22 2.5M
2025-03-31 11.03 11.07 10.71 10.96 2.5M
2025-03-28 11.39 11.46 11.07 11.08 2.4M
2025-03-27 11.51 11.55 11.10 11.34 2.5M
2025-03-26 11.24 11.66 11.17 11.50 2.9M
2025-03-25 11.39 11.39 11.04 11.23 2.7M
2025-03-24 12.08 12.27 11.06 11.34 5.7M
2025-03-21 12.60 12.60 12.07 12.14 3.4M
2025-03-20 12.60 12.75 12.39 12.57 3.2M
2025-03-19 12.50 12.94 12.36 12.66 5.5M
2025-03-18 12.41 12.51 12.30 12.49 3.5M
2025-03-17 12.21 12.40 12.08 12.38 3.5M
2025-03-14 11.83 12.11 11.67 12.10 4.1M
2025-03-13 12.13 12.18 11.66 11.82 3.6M
2025-03-12 12.15 12.23 12.06 12.15 2.7M
2025-03-11 12.20 12.20 11.86 12.13 2.8M
2025-03-10 12.01 12.23 11.97 12.13 3.4M
2025-03-07 12.54 12.60 11.86 12.00 7.0M
2025-03-06 12.39 12.71 12.23 12.58 3.5M
2025-03-05 12.40 12.48 12.11 12.35 2.9M
2025-03-04 12.03 12.45 11.94 12.40 2.9M
2025-03-03 12.02 12.38 11.90 12.03 3.4M
2025-02-28 12.72 12.81 11.94 12.01 5.1M
2025-02-27 13.10 13.25 12.60 12.81 6.0M
2025-02-26 12.83 13.36 12.69 13.15 7.8M
2025-02-25 12.68 12.96 12.60 12.84 4.7M
2025-02-24 13.06 13.11 12.68 12.86 4.5M
2025-02-21 12.88 13.12 12.76 13.12 5.7M
2025-02-20 12.84 13.03 12.70 12.89 4.1M
2025-02-19 12.38 13.25 12.29 12.89 5.4M
2025-02-18 12.68 12.87 12.25 12.30 4.0M
2025-02-17 12.45 12.84 12.40 12.67 3.7M
2025-02-14 12.49 12.56 12.35 12.46 2.5M
2025-02-13 12.87 12.87 12.40 12.47 4.1M
2025-02-12 12.79 13.01 12.66 12.87 4.5M
2025-02-11 12.73 12.92 12.60 12.72 4.7M
2025-02-10 12.35 12.85 12.25 12.70 5.8M
2025-02-07 12.50 12.78 12.17 12.35 6.8M
2025-02-06 12.02 12.88 11.81 12.44 7.8M
2025-02-05 11.32 11.88 11.22 11.76 4.7M
2025-01-27 11.45 11.48 11.01 11.16 3.4M
2025-01-24 11.06 11.26 10.88 11.22 3.1M
2025-01-23 11.15 11.47 11.02 11.05 3.2M
2025-01-22 11.20 11.22 10.96 11.03 2.1M
2025-01-21 11.38 11.50 11.11 11.20 2.8M
2025-01-20 11.26 11.47 10.92 11.41 3.0M
2025-01-17 11.19 11.30 11.07 11.14 2.7M
2025-01-16 11.11 11.36 11.08 11.19 2.8M
2025-01-15 11.39 11.39 11.01 11.07 2.5M
2025-01-14 10.65 11.23 10.65 11.23 4.2M
2025-01-13 10.15 10.66 9.92 10.57 3.5M
2025-01-10 10.96 11.14 10.52 10.52 3.9M
2025-01-09 10.97 11.11 10.82 10.93 3.1M
2025-01-08 11.25 11.30 10.67 10.98 4.3M
2025-01-07 11.11 11.25 10.65 11.22 5.0M
2025-01-06 11.54 12.30 10.51 10.87 7.7M
2025-01-03 12.46 12.69 11.59 11.64 7.0M
2025-01-02 12.50 13.45 12.26 12.46 8.6M