Ninebot Ltd (689009)

689009
🏛️ 中国 →
66.15
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 66.30 66.70 66.20 66.42 517.0K
09:35 66.43 66.75 66.31 66.72 344.6K
09:40 66.72 67.04 66.69 66.73 549.3K
09:45 66.77 66.94 66.51 66.80 628.6K
09:50 66.77 66.83 66.60 66.60 221.9K
09:55 66.59 66.66 66.40 66.60 224.8K
10:00 66.56 66.60 66.28 66.33 231.8K
10:05 66.33 66.49 66.23 66.35 213.7K
10:10 66.29 66.40 65.98 66.10 540.9K
10:15 66.10 66.39 66.06 66.37 160.6K
10:20 66.34 66.65 66.33 66.60 191.1K
10:25 66.60 66.61 66.45 66.47 168.9K
10:30 66.47 66.57 66.38 66.51 130.7K
10:35 66.46 66.51 66.32 66.40 85.5K
10:40 66.40 66.40 66.16 66.29 167.9K
10:45 66.30 66.46 66.28 66.35 88.1K
10:50 66.36 66.64 66.34 66.64 125.8K
10:55 66.66 66.88 66.50 66.85 199.4K
11:00 66.82 66.90 66.77 66.84 176.3K
11:05 66.81 66.83 66.60 66.80 139.8K
11:10 66.80 66.84 66.64 66.83 120.3K
11:15 66.84 66.95 66.71 66.91 245.1K
11:20 66.95 67.20 66.94 67.13 296.6K
11:25 67.16 67.33 67.10 67.28 315.0K
13:00 67.40 67.75 67.37 67.39 728.3K
13:05 67.34 67.54 67.23 67.40 228.6K
13:10 67.39 67.40 67.17 67.24 172.3K
13:15 67.24 67.45 67.20 67.36 121.2K
13:20 67.36 67.45 67.25 67.39 154.7K
13:25 67.40 67.50 67.36 67.44 138.3K
13:30 67.44 67.48 67.35 67.45 171.6K
13:35 67.45 67.56 67.36 67.43 175.3K
13:40 67.43 67.54 67.43 67.52 108.4K
13:45 67.53 67.87 67.50 67.81 330.0K
13:50 67.80 67.84 67.66 67.80 195.0K
13:55 67.80 67.80 67.45 67.45 171.3K
14:00 67.49 67.65 67.41 67.42 154.3K
14:05 67.40 67.50 67.36 67.36 105.7K
14:10 67.35 67.47 67.27 67.41 217.7K
14:15 67.41 67.51 67.41 67.43 130.2K
14:20 67.43 67.46 67.19 67.27 205.4K
14:25 67.27 67.28 67.11 67.20 188.3K
14:30 67.20 67.25 67.11 67.19 171.9K
14:35 67.20 67.25 67.18 67.23 108.8K
14:40 67.22 67.32 67.22 67.30 127.8K
14:45 67.30 67.40 67.30 67.37 202.7K
14:50 67.35 67.45 67.29 67.38 318.4K
14:55 67.44 67.46 67.37 67.46 160.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 67.80 67.99 66.00 66.15 12.5M
2025-09-25 67.70 69.38 66.80 67.79 13.4M
2025-09-24 66.16 67.88 65.96 67.39 11.0M
2025-09-23 67.58 68.18 64.60 66.79 17.0M
2025-09-22 69.00 69.61 67.35 68.26 12.3M
2025-09-19 68.29 70.33 68.00 68.35 13.9M
2025-09-18 70.30 71.10 67.08 68.06 20.7M
2025-09-17 67.80 70.70 67.60 70.32 24.4M
2025-09-16 66.11 67.28 65.63 67.04 13.7M
2025-09-15 67.02 67.30 66.00 66.13 13.7M
2025-09-12 68.00 68.32 67.00 67.00 16.8M
2025-09-11 66.88 68.36 65.66 68.19 17.0M
2025-09-10 67.05 68.10 66.50 66.98 11.6M
2025-09-09 68.38 69.44 67.01 67.50 14.5M
2025-09-08 68.70 69.57 67.03 68.22 17.2M
2025-09-05 67.80 69.26 67.30 68.80 16.1M
2025-09-04 69.99 71.51 66.71 68.11 19.8M
2025-09-03 69.90 72.04 69.46 69.83 18.6M
2025-09-02 74.10 74.30 68.69 69.50 24.4M
2025-09-01 73.30 74.78 72.28 73.17 21.9M
2025-08-29 67.51 77.00 66.80 73.15 33.1M
2025-08-28 66.71 68.67 66.00 67.72 21.5M
2025-08-27 69.89 69.97 66.66 66.70 22.8M
2025-08-26 68.50 71.60 67.51 69.20 20.4M
2025-08-25 67.09 69.80 66.42 68.26 24.9M
2025-08-22 64.90 67.35 64.61 65.67 18.6M
2025-08-21 65.11 67.59 64.46 65.35 18.8M
2025-08-20 64.01 65.17 63.22 64.58 11.4M
2025-08-19 63.95 65.22 63.17 64.05 15.8M
2025-08-18 61.22 65.52 60.88 63.85 27.5M
2025-08-15 59.83 61.44 59.50 61.16 14.3M
2025-08-14 62.01 62.28 59.70 59.70 20.5M
2025-08-13 62.00 62.79 61.37 61.65 15.3M
2025-08-12 62.00 62.83 61.00 61.74 13.7M
2025-08-11 62.77 63.06 61.57 62.10 12.9M
2025-08-08 64.00 65.20 62.35 62.61 14.6M
2025-08-07 65.46 65.59 64.05 64.08 10.4M
2025-08-06 65.42 65.57 63.85 65.46 16.8M
2025-08-05 61.00 65.70 60.98 65.21 24.7M
2025-08-04 62.00 63.88 59.79 60.98 26.9M
2025-08-01 60.87 60.97 57.33 58.64 18.9M
2025-07-31 61.50 62.93 60.19 60.52 15.2M
2025-07-30 58.80 61.65 58.46 61.16 18.0M
2025-07-29 59.19 59.37 58.34 58.58 6.8M
2025-07-28 59.50 60.09 58.92 59.19 7.2M
2025-07-25 59.29 59.77 58.81 59.05 7.3M
2025-07-24 59.05 59.60 58.65 59.20 6.7M
2025-07-23 58.15 59.67 57.80 59.05 11.4M
2025-07-22 58.00 58.37 57.56 58.14 6.2M
2025-07-21 58.79 59.00 57.90 58.00 8.3M
2025-07-18 58.53 58.69 58.01 58.57 5.6M
2025-07-17 59.20 59.76 58.30 58.42 8.1M
2025-07-16 59.85 60.85 58.94 59.10 5.9M
2025-07-15 59.34 60.85 59.19 59.89 7.0M
2025-07-14 58.02 60.17 57.91 59.40 7.9M
2025-07-11 58.00 59.00 57.66 58.31 6.5M
2025-07-10 58.74 58.97 57.90 58.00 7.1M
2025-07-09 58.88 59.49 57.70 59.19 9.5M
2025-07-08 58.60 59.30 58.33 59.04 5.6M
2025-07-07 60.13 60.31 58.45 58.91 7.7M
2025-07-04 61.29 61.46 60.35 60.60 6.4M
2025-07-03 58.72 61.76 58.72 61.65 11.8M
2025-07-02 58.90 59.81 58.64 58.68 7.2M
2025-07-01 59.20 59.68 58.28 59.13 6.5M
2025-06-30 58.05 59.50 57.77 59.17 8.5M
2025-06-27 57.99 58.78 57.70 58.03 6.1M
2025-06-26 59.10 59.40 57.92 57.99 6.9M
2025-06-25 59.58 59.59 58.10 59.04 8.7M
2025-06-24 59.00 59.94 58.61 59.48 6.1M
2025-06-23 60.33 60.69 57.66 59.00 9.5M
2025-06-20 58.36 59.79 57.68 59.78 6.6M
2025-06-19 58.01 58.58 57.44 58.14 5.0M
2025-06-18 58.95 60.68 57.64 57.99 7.0M
2025-06-17 57.70 59.45 57.68 59.01 7.2M
2025-06-16 58.50 59.57 57.31 57.70 8.6M
2025-06-13 59.01 60.00 58.00 58.50 10.7M
2025-06-12 61.45 61.79 58.60 60.55 13.3M
2025-06-11 62.60 63.28 60.66 61.53 7.8M
2025-06-10 62.78 63.23 61.62 62.58 6.4M
2025-06-09 62.00 63.03 61.04 62.78 7.0M
2025-06-06 66.00 66.82 61.00 62.17 15.2M
2025-06-05 65.99 66.40 65.00 66.36 4.1M
2025-06-04 66.91 67.10 65.48 66.02 6.0M
2025-06-03 65.62 67.62 65.02 66.60 6.4M
2025-05-30 64.01 66.08 64.01 65.62 5.1M
2025-05-29 64.50 67.16 64.37 64.48 6.3M
2025-05-28 64.33 65.05 63.78 64.60 3.7M
2025-05-27 65.50 65.86 63.78 64.33 5.9M
2025-05-26 65.60 66.00 64.80 65.38 5.8M
2025-05-23 67.89 69.83 66.16 66.17 8.9M
2025-05-22 66.69 68.18 66.28 67.85 6.2M
2025-05-21 65.00 67.28 64.28 66.85 6.4M
2025-05-20 65.10 66.27 64.30 65.00 6.4M
2025-05-19 63.60 65.49 63.55 64.99 9.5M
2025-05-16 63.74 64.35 62.80 63.50 6.7M
2025-05-15 61.18 64.00 60.21 63.85 9.9M
2025-05-14 61.71 62.08 60.70 60.98 5.9M
2025-05-13 62.71 63.60 61.06 61.68 5.3M
2025-05-12 63.50 63.99 60.84 62.13 7.2M
2025-05-09 63.10 64.36 62.26 62.49 4.6M
2025-05-08 61.81 63.92 61.81 63.13 4.6M
2025-05-07 64.70 65.62 61.31 62.68 7.9M
2025-05-06 63.09 64.49 61.93 64.04 7.9M
2025-04-30 68.00 68.28 61.45 62.75 17.7M
2025-04-29 61.60 63.38 61.08 63.38 5.4M
2025-04-28 61.60 61.99 60.73 61.46 3.7M
2025-04-25 59.44 62.26 59.44 61.42 6.2M
2025-04-24 59.38 60.20 58.66 59.55 4.9M
2025-04-23 59.39 61.20 58.98 59.80 6.8M
2025-04-22 55.80 59.28 55.65 58.38 7.8M
2025-04-21 55.60 56.95 55.03 55.80 5.2M
2025-04-18 54.70 55.86 54.50 55.51 3.9M
2025-04-17 54.55 55.56 54.02 54.75 5.4M
2025-04-16 57.68 58.00 53.33 54.80 12.7M
2025-04-15 57.71 59.46 57.15 58.35 5.7M
2025-04-14 58.55 58.88 57.00 57.70 6.4M
2025-04-11 55.70 57.05 55.46 56.90 5.9M
2025-04-10 57.00 58.48 55.46 56.30 11.6M
2025-04-09 52.28 56.50 51.75 54.48 10.2M
2025-04-08 53.78 56.47 53.78 54.32 11.8M
2025-04-07 57.51 58.92 50.59 53.29 18.5M
2025-04-03 61.50 63.35 57.03 63.00 18.4M
2025-04-02 63.88 64.56 63.25 63.70 4.1M
2025-04-01 65.26 65.60 63.00 63.96 7.3M
2025-03-31 64.80 66.88 63.90 65.20 7.9M
2025-03-28 64.60 65.50 64.23 65.15 5.7M
2025-03-27 61.96 65.56 61.77 65.30 10.8M
2025-03-26 62.50 62.50 61.52 62.00 4.6M
2025-03-25 62.89 63.00 61.44 62.01 4.8M
2025-03-24 61.63 63.60 61.20 62.60 10.1M
2025-03-21 63.58 63.81 60.71 61.70 8.4M
2025-03-20 63.99 64.16 62.36 63.81 6.4M
2025-03-19 63.05 65.00 63.05 64.06 8.0M
2025-03-18 64.28 68.32 63.02 63.60 18.3M
2025-03-17 64.49 64.50 62.10 64.00 9.0M
2025-03-14 59.15 64.14 59.15 64.10 21.1M
2025-03-13 58.76 60.13 58.08 59.58 10.3M
2025-03-12 59.96 60.86 57.88 58.45 8.6M
2025-03-11 59.20 61.30 59.01 59.38 8.1M
2025-03-10 60.93 61.10 59.02 60.16 6.2M
2025-03-07 59.16 61.14 58.60 60.39 8.6M
2025-03-06 59.24 60.90 58.37 59.15 12.1M
2025-03-05 58.30 59.39 58.00 59.10 8.3M
2025-03-04 55.77 59.15 55.11 58.38 12.6M
2025-03-03 57.17 58.80 55.50 56.21 10.3M
2025-02-28 58.50 58.77 55.85 57.15 10.4M
2025-02-27 59.35 59.99 57.50 58.00 10.3M
2025-02-26 59.12 59.97 58.39 59.30 9.5M
2025-02-25 58.28 60.45 57.88 59.22 11.2M
2025-02-24 61.15 61.20 58.61 59.00 15.4M
2025-02-21 54.58 64.66 53.90 62.03 23.5M
2025-02-20 55.21 55.21 53.71 54.05 6.4M
2025-02-19 54.39 56.16 53.80 54.75 7.5M
2025-02-18 55.44 55.66 54.14 54.40 7.4M
2025-02-17 55.30 56.28 53.81 55.73 13.7M
2025-02-14 52.39 55.65 52.13 54.68 14.1M
2025-02-13 51.18 53.75 51.05 52.90 13.3M
2025-02-12 50.25 51.66 49.71 51.36 8.9M
2025-02-11 50.32 50.85 49.76 50.26 7.2M
2025-02-10 50.50 51.88 50.25 50.30 9.5M
2025-02-07 52.24 52.48 50.40 50.88 13.2M
2025-02-06 49.35 52.79 49.35 52.33 11.3M
2025-02-05 51.70 51.70 48.86 49.89 10.3M
2025-01-27 50.97 51.39 49.52 51.34 13.0M
2025-01-24 53.00 54.47 52.45 53.14 7.6M
2025-01-23 54.50 54.73 53.00 53.18 9.3M
2025-01-22 52.47 54.59 51.38 53.91 10.4M
2025-01-21 51.55 53.00 50.70 52.52 8.9M
2025-01-20 50.08 52.20 50.08 51.19 8.1M
2025-01-17 50.09 50.90 49.25 49.77 7.2M
2025-01-16 48.80 51.69 48.73 50.46 10.5M
2025-01-15 49.50 50.56 48.45 48.72 6.8M
2025-01-14 48.16 49.80 47.70 49.76 7.5M
2025-01-13 47.20 49.10 47.10 48.25 6.8M
2025-01-10 50.84 50.84 47.80 47.82 11.4M
2025-01-09 51.26 52.20 50.38 50.86 8.5M
2025-01-08 51.62 52.60 50.00 51.91 11.5M
2025-01-07 49.50 52.58 49.50 51.56 14.2M
2025-01-06 48.77 52.80 48.16 50.38 18.5M
2025-01-03 47.56 49.95 47.20 48.77 15.6M
2025-01-02 47.40 49.32 46.87 47.56 14.9M