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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 29.25 30.14 29.25 29.66 3.9M
2023-12-28 28.58 29.85 28.44 29.20 5.0M
2023-12-27 27.90 28.89 27.18 28.89 5.5M
2023-12-26 30.14 30.25 26.00 27.85 9.0M
2023-12-25 30.85 31.20 30.06 30.08 3.6M
2023-12-22 31.28 31.70 30.70 31.06 3.0M
2023-12-21 30.84 31.40 30.45 31.30 3.4M
2023-12-20 31.06 31.23 30.60 30.69 2.4M
2023-12-19 31.42 31.70 30.85 31.03 3.0M
2023-12-18 31.43 31.65 31.12 31.38 2.6M
2023-12-15 31.85 32.14 31.29 31.38 3.2M
2023-12-14 32.18 32.33 31.58 31.80 4.5M
2023-12-13 32.65 32.69 32.05 32.05 5.0M
2023-12-12 33.66 33.66 32.33 32.74 8.4M
2023-12-11 33.15 34.07 33.00 33.68 10.3M
2023-12-08 33.00 33.58 32.50 33.58 19.6M
2023-12-07 32.31 33.60 32.23 33.26 9.6M
2023-12-06 32.20 32.82 32.00 32.59 7.8M
2023-12-05 33.79 33.79 32.03 32.26 10.0M
2023-12-04 33.57 34.15 33.43 33.55 4.9M
2023-12-01 32.99 33.82 32.89 33.47 6.1M
2023-11-30 33.39 33.39 32.63 33.10 4.5M
2023-11-29 34.59 34.59 33.09 33.27 6.4M
2023-11-28 34.90 35.17 34.01 34.36 5.8M
2023-11-27 35.24 35.60 34.62 34.89 6.3M
2023-11-24 34.88 35.88 34.88 35.28 10.8M
2023-11-23 33.57 34.85 33.57 34.57 6.0M
2023-11-22 33.35 34.67 33.21 33.90 7.0M
2023-11-21 33.45 35.38 33.06 33.84 8.2M
2023-11-20 33.40 33.45 32.25 32.91 5.2M
2023-11-17 33.52 33.69 33.38 33.41 2.0M
2023-11-16 34.48 34.48 33.52 33.52 3.5M
2023-11-15 34.58 34.82 34.15 34.49 3.3M
2023-11-14 34.67 34.96 34.04 34.55 3.2M
2023-11-13 34.36 34.99 34.11 34.70 3.2M
2023-11-10 34.50 34.85 33.86 34.45 3.8M
2023-11-09 33.88 34.69 33.70 34.35 4.9M
2023-11-08 33.08 35.05 32.33 34.25 7.7M
2023-11-07 33.44 33.50 32.76 32.95 3.4M
2023-11-06 33.50 33.82 33.28 33.59 3.3M
2023-11-03 33.30 33.93 33.05 33.42 3.0M
2023-11-02 33.87 33.87 32.90 32.92 1.9M
2023-11-01 32.74 33.93 32.74 33.19 2.5M
2023-10-31 33.10 33.32 32.47 32.79 2.0M
2023-10-30 32.61 33.26 32.14 33.00 3.0M
2023-10-27 31.75 33.20 31.63 32.76 2.8M
2023-10-26 31.52 32.17 31.41 31.58 2.1M
2023-10-25 32.99 33.15 31.91 31.91 1.8M
2023-10-24 32.44 33.20 32.02 32.61 1.9M
2023-10-23 31.14 33.70 31.14 31.99 3.2M
2023-10-20 32.68 33.43 32.68 33.14 1.3M
2023-10-19 33.48 33.77 32.74 32.89 1.5M
2023-10-18 34.17 34.23 33.30 33.41 1.5M
2023-10-17 34.55 35.00 33.98 34.20 1.7M
2023-10-16 33.81 35.08 33.81 34.63 3.3M
2023-10-13 33.80 34.16 33.60 33.95 1.8M
2023-10-12 33.40 34.16 33.35 33.77 1.8M
2023-10-11 33.82 34.19 32.96 33.40 3.0M
2023-10-10 34.28 34.55 32.78 33.45 3.6M
2023-10-09 34.83 34.83 34.13 34.28 1.6M
2023-09-28 34.80 35.28 34.77 34.83 2.5M
2023-09-27 34.30 34.94 34.21 34.70 2.2M
2023-09-26 34.43 34.77 34.06 34.30 2.3M
2023-09-25 34.88 35.22 34.49 34.69 2.7M
2023-09-22 33.86 35.55 33.71 35.06 5.3M
2023-09-21 33.93 34.32 33.83 33.90 1.7M
2023-09-20 33.83 34.36 33.83 33.92 1.6M
2023-09-19 34.23 34.45 33.70 34.24 2.2M
2023-09-18 33.29 34.38 33.26 34.20 3.7M
2023-09-15 33.30 33.75 32.66 33.60 3.3M
2023-09-14 33.86 33.86 32.89 33.00 2.0M
2023-09-13 33.50 33.76 32.97 33.22 2.1M
2023-09-12 33.79 34.35 32.88 33.41 4.1M
2023-09-11 32.94 33.90 32.65 33.52 3.0M
2023-09-08 32.99 33.33 32.61 32.73 1.8M
2023-09-07 33.97 34.16 32.90 33.00 3.4M
2023-09-06 33.90 34.16 33.55 33.76 2.3M
2023-09-05 34.13 34.38 33.69 33.88 2.4M
2023-09-04 33.10 34.39 33.10 34.25 4.5M
2023-09-01 33.43 33.66 33.06 33.46 2.1M
2023-08-31 33.02 33.72 32.94 33.41 3.8M
2023-08-30 33.37 34.12 33.00 33.20 5.7M
2023-08-29 31.29 33.50 31.10 33.12 7.5M
2023-08-28 32.78 32.99 31.00 31.28 5.4M
2023-08-25 31.00 31.16 30.00 30.63 3.6M
2023-08-24 31.09 31.23 30.26 30.51 2.4M
2023-08-23 31.64 31.65 30.75 30.82 2.6M
2023-08-22 31.55 31.90 30.73 31.41 3.3M
2023-08-21 31.41 32.51 31.41 31.52 3.1M
2023-08-18 31.70 32.44 31.29 31.50 3.7M
2023-08-17 30.69 31.50 30.38 31.26 3.1M
2023-08-16 31.61 31.93 30.84 30.93 3.3M
2023-08-15 32.01 32.42 31.72 31.73 2.1M
2023-08-14 32.09 32.38 31.28 32.13 3.9M
2023-08-11 33.15 33.18 32.18 32.43 2.9M
2023-08-10 33.30 33.30 32.86 33.04 1.7M
2023-08-09 33.33 33.38 32.61 32.94 2.5M
2023-08-08 33.20 33.40 32.72 33.25 2.2M
2023-08-07 33.15 33.46 32.83 33.20 3.0M
2023-08-04 33.01 33.11 32.41 32.81 4.3M
2023-08-03 34.48 34.48 32.70 32.80 7.8M
2023-08-02 34.62 34.85 34.44 34.72 2.1M
2023-08-01 34.70 35.10 34.57 34.70 2.1M
2023-07-31 34.26 35.12 34.26 34.78 3.5M
2023-07-28 33.48 34.35 33.15 34.16 3.5M
2023-07-27 33.88 34.24 33.50 33.51 2.8M
2023-07-26 34.20 34.35 33.70 33.76 2.2M
2023-07-25 33.75 34.34 33.69 34.20 2.9M
2023-07-24 34.05 34.10 32.92 33.51 3.8M
2023-07-21 34.05 34.50 34.05 34.22 2.5M
2023-07-20 34.80 35.15 34.28 34.29 3.0M
2023-07-19 35.10 35.15 34.38 34.74 3.1M
2023-07-18 34.83 35.37 34.60 34.94 3.6M
2023-07-17 34.60 34.85 34.00 34.79 3.3M
2023-07-14 35.28 35.28 34.54 34.61 4.1M
2023-07-13 35.04 35.36 34.81 35.05 4.0M
2023-07-12 35.61 36.09 34.79 34.87 5.9M
2023-07-11 35.30 35.74 34.89 35.68 4.5M
2023-07-10 35.34 35.93 35.26 35.35 3.6M
2023-07-07 36.43 36.75 35.28 35.39 6.6M
2023-07-06 36.70 37.77 36.36 36.45 7.2M
2023-07-05 36.56 37.13 36.10 36.34 5.4M
2023-07-04 36.75 37.24 36.30 36.81 7.7M
2023-07-03 36.95 37.48 36.21 36.42 8.6M
2023-06-30 37.57 37.70 36.68 36.85 10.0M
2023-06-29 36.96 38.50 36.62 37.90 15.2M
2023-06-28 35.99 37.88 35.60 37.30 14.3M
2023-06-27 35.34 36.15 35.10 35.75 6.0M
2023-06-26 34.19 36.36 34.19 35.43 9.8M
2023-06-21 35.79 36.83 34.87 34.87 8.7M
2023-06-20 34.51 37.34 34.32 36.09 17.4M
2023-06-19 35.77 35.95 34.17 34.61 13.3M
2023-06-16 36.45 36.70 35.67 36.01 9.2M
2023-06-15 35.70 37.39 35.37 36.62 11.8M
2023-06-14 37.55 37.96 35.93 35.96 12.5M
2023-06-13 37.63 38.88 37.05 37.52 10.8M
2023-06-12 37.57 38.50 36.92 37.56 10.2M
2023-06-09 37.50 38.38 36.71 37.57 11.2M
2023-06-08 36.80 38.99 36.56 37.56 14.7M
2023-06-07 36.40 37.86 35.73 37.12 14.2M
2023-06-06 38.37 39.38 35.60 36.01 17.2M
2023-06-05 39.68 40.41 37.92 38.63 17.0M
2023-06-02 39.20 42.11 36.38 39.29 33.9M
2023-06-01 33.59 39.22 33.50 39.22 20.6M
2023-05-31 33.19 33.60 32.62 32.68 3.1M
2023-05-30 32.32 33.25 32.11 33.17 3.1M
2023-05-29 32.81 33.06 32.23 32.43 3.8M
2023-05-26 33.82 33.82 32.45 32.99 3.8M
2023-05-25 34.51 34.65 33.00 33.43 4.5M
2023-05-24 35.00 35.60 34.70 34.70 2.9M
2023-05-23 35.23 35.60 34.71 34.97 2.5M
2023-05-22 34.87 35.62 34.41 35.23 2.8M
2023-05-19 34.55 34.92 34.08 34.88 2.0M
2023-05-18 35.01 35.64 34.34 34.71 2.8M
2023-05-17 34.58 34.99 34.42 34.89 1.3M
2023-05-16 35.08 35.10 34.45 34.58 1.7M
2023-05-15 33.88 35.09 33.53 35.08 3.1M
2023-05-12 34.69 34.95 33.30 33.74 3.9M
2023-05-11 34.80 35.49 34.19 34.73 3.3M
2023-05-10 34.36 35.30 33.98 34.83 4.0M
2023-05-09 34.28 34.45 33.43 34.05 3.3M
2023-05-08 33.83 34.28 33.25 33.90 2.5M
2023-05-05 33.99 34.58 33.51 33.91 2.9M
2023-05-04 33.33 34.30 33.25 33.63 2.9M
2023-04-28 32.47 33.76 32.41 33.44 3.2M
2023-04-27 32.99 33.66 32.00 32.80 8.3M
2023-04-26 33.15 34.88 32.85 34.70 5.8M
2023-04-25 32.76 33.46 32.62 33.15 3.4M
2023-04-24 33.25 33.55 32.83 32.98 2.9M
2023-04-21 34.21 34.28 32.87 33.03 5.3M
2023-04-20 34.00 34.52 33.50 34.13 4.6M
2023-04-19 35.30 35.58 33.89 34.01 6.4M
2023-04-18 37.17 37.34 35.09 35.19 7.2M
2023-04-17 37.15 37.98 36.62 37.03 5.0M
2023-04-14 36.55 37.40 35.95 37.35 6.3M
2023-04-13 36.12 36.89 35.72 36.54 5.5M
2023-04-12 36.07 36.65 35.66 36.13 6.1M
2023-04-11 36.08 36.45 35.50 35.95 4.2M
2023-04-10 36.85 37.67 35.75 36.10 5.4M
2023-04-07 36.45 37.29 36.10 36.88 6.1M
2023-04-06 37.58 37.70 35.43 36.20 9.6M
2023-04-04 37.58 38.54 37.10 37.55 7.8M
2023-04-03 37.80 38.59 37.02 37.35 8.4M
2023-03-31 37.50 38.06 37.03 37.64 9.1M
2023-03-30 35.01 38.46 35.01 38.20 11.6M
2023-03-29 35.35 35.86 35.02 35.24 4.2M
2023-03-28 36.50 36.60 34.95 35.67 6.8M
2023-03-27 35.70 36.56 35.45 36.42 8.8M
2023-03-24 34.90 36.05 34.60 35.69 7.6M
2023-03-23 34.50 35.27 34.08 34.81 6.5M
2023-03-22 35.00 35.30 34.02 34.38 6.8M
2023-03-21 32.34 34.92 32.15 34.65 8.6M
2023-03-20 32.60 33.20 32.06 32.36 4.0M
2023-03-17 32.80 32.93 32.31 32.60 3.7M
2023-03-16 32.23 32.79 32.20 32.39 3.0M
2023-03-15 32.16 32.67 32.10 32.18 2.5M
2023-03-14 32.33 32.84 31.86 31.88 3.9M
2023-03-13 32.01 32.68 31.75 32.45 3.6M
2023-03-10 33.08 33.27 32.32 32.61 3.5M
2023-03-09 34.33 34.33 33.38 33.41 3.7M
2023-03-08 33.40 34.20 33.40 34.08 3.6M
2023-03-07 34.00 34.55 33.37 33.37 4.5M
2023-03-06 34.69 34.88 33.85 33.89 4.2M
2023-03-03 34.99 35.26 34.05 34.57 5.1M
2023-03-02 33.54 35.14 33.50 34.54 7.8M
2023-03-01 33.15 34.13 33.15 33.54 5.8M
2023-02-28 32.09 33.19 31.98 33.00 10.6M
2023-02-27 33.20 33.20 31.32 31.66 8.2M
2023-02-24 33.49 33.75 33.05 33.21 2.3M
2023-02-23 34.21 34.21 33.25 33.50 3.7M
2023-02-22 33.83 34.25 33.42 33.98 2.9M
2023-02-21 33.44 34.49 33.27 33.83 4.3M
2023-02-20 32.80 33.50 32.50 33.43 4.1M
2023-02-17 33.16 33.33 32.78 32.78 4.5M
2023-02-16 34.16 34.36 32.90 33.12 6.1M
2023-02-15 34.54 34.89 33.82 33.98 5.8M
2023-02-14 35.30 35.49 34.61 34.67 4.0M
2023-02-13 35.89 36.03 35.00 35.04 5.6M
2023-02-10 35.67 36.61 35.52 36.03 5.1M
2023-02-09 35.90 36.15 35.21 35.80 5.2M
2023-02-08 35.95 36.43 35.09 35.93 6.1M
2023-02-07 33.82 36.60 33.66 35.90 8.5M
2023-02-06 33.89 34.76 33.18 33.91 5.4M
2023-02-03 34.21 34.46 33.40 33.88 4.4M
2023-02-02 34.69 35.36 34.01 34.25 7.2M
2023-02-01 33.00 34.81 33.00 34.39 6.3M
2023-01-31 32.83 34.15 32.80 33.19 4.9M
2023-01-30 32.42 33.36 32.11 32.83 7.4M
2023-01-20 32.06 32.50 31.51 31.93 4.7M
2023-01-19 31.54 32.23 31.28 31.83 3.3M
2023-01-18 32.05 32.25 31.40 31.51 2.6M
2023-01-17 31.88 32.18 31.56 31.93 3.0M
2023-01-16 31.10 32.65 30.80 31.90 6.8M
2023-01-13 30.45 30.98 30.22 30.98 3.1M
2023-01-12 30.75 30.75 30.28 30.37 2.1M
2023-01-11 30.62 31.09 30.41 30.60 2.8M
2023-01-10 30.94 31.17 30.33 30.52 3.7M
2023-01-09 30.40 31.32 30.30 30.93 4.2M
2023-01-06 30.58 30.69 30.20 30.31 4.3M
2023-01-05 30.37 30.74 30.18 30.62 2.8M
2023-01-04 30.69 30.76 30.14 30.30 3.2M
2023-01-03 30.52 30.88 30.17 30.62 3.8M