Optowide Technologies Co Ltd (688195)

688195
🏛️ 中国 →
122.97
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
2025-09-26 126.30 131.58 122.97 122.97 8.3M
2025-09-25 133.00 135.19 124.20 129.20 10.3M
2025-09-24 136.03 142.00 134.22 137.56 9.6M
2025-09-23 138.00 145.46 131.88 144.00 13.4M
2025-09-22 132.80 143.78 128.00 143.00 14.9M
2025-09-19 119.80 137.79 116.58 132.14 15.2M
2025-09-18 110.80 124.90 109.00 114.96 14.7M
2025-09-17 110.01 116.60 107.80 110.00 11.4M
2025-09-16 114.00 116.13 108.52 110.93 13.2M
2025-09-15 98.50 115.88 96.33 110.00 15.8M
2025-09-12 96.90 112.50 96.90 102.99 20.9M
2025-09-11 84.55 101.44 81.39 101.44 19.4M
2025-09-10 93.46 93.86 83.90 84.53 14.6M
2025-09-09 85.06 94.47 83.00 89.20 14.6M
2025-09-08 96.38 96.40 82.02 88.30 19.0M
2025-09-05 79.78 92.77 78.12 92.77 20.3M
2025-09-04 90.90 95.08 75.89 77.31 18.1M
2025-09-03 85.00 88.00 80.00 84.05 14.9M
2025-09-02 88.35 95.98 82.70 84.00 19.9M
2025-09-01 70.85 85.50 69.08 85.50 14.5M
2025-08-29 69.19 73.70 66.06 71.25 14.0M
2025-08-28 63.10 69.66 62.71 69.26 15.6M
2025-08-27 61.18 65.59 61.18 62.66 11.9M
2025-08-26 63.68 63.93 61.25 61.30 8.6M
2025-08-25 65.05 66.87 62.31 64.00 14.5M
2025-08-22 61.50 63.89 60.86 62.17 10.8M
2025-08-21 65.73 67.73 61.38 62.00 15.2M
2025-08-20 66.22 68.60 62.50 67.50 17.8M
2025-08-19 70.03 75.58 66.66 67.43 26.0M
2025-08-18 59.99 64.70 59.99 64.70 14.3M
2025-08-15 50.00 55.63 47.69 53.92 21.2M
2025-08-14 46.98 51.80 46.80 48.50 15.9M
2025-08-13 45.49 46.29 45.19 46.28 6.0M
2025-08-12 44.68 45.43 44.36 45.42 3.9M
2025-08-11 44.15 45.05 43.78 44.86 5.4M
2025-08-08 43.71 44.35 42.90 44.12 6.4M
2025-08-07 47.10 47.26 45.21 45.60 5.4M
2025-08-06 46.55 47.50 46.12 47.06 3.3M
2025-08-05 47.50 47.86 46.37 46.85 4.6M
2025-08-04 46.40 47.53 45.98 46.93 4.1M
2025-08-01 48.25 48.49 46.23 46.76 5.9M
2025-07-31 48.13 51.63 48.13 48.45 9.1M
2025-07-30 47.76 49.52 46.70 48.60 9.0M
2025-07-29 44.44 48.55 44.33 47.75 11.6M
2025-07-28 43.80 45.50 43.50 44.94 7.4M
2025-07-25 42.90 43.89 42.13 43.70 5.4M
2025-07-24 42.91 43.75 42.55 42.91 5.1M
2025-07-23 42.45 42.89 41.50 42.44 3.9M
2025-07-22 41.98 44.58 41.81 42.85 7.0M
2025-07-21 42.06 42.48 41.60 42.01 3.1M
2025-07-18 42.44 42.96 41.55 42.00 3.8M
2025-07-17 41.33 43.33 41.04 42.57 5.4M
2025-07-16 41.10 42.28 40.67 41.30 3.9M
2025-07-15 40.92 42.33 40.66 41.00 4.4M
2025-07-14 41.45 41.45 40.59 40.82 2.3M
2025-07-11 41.38 41.59 40.71 41.17 2.5M
2025-07-10 40.99 42.23 40.66 41.47 4.3M
2025-07-09 41.70 41.73 40.57 40.71 2.9M
2025-07-08 40.85 41.93 40.49 41.71 3.2M
2025-07-07 41.43 41.43 40.29 40.86 2.2M
2025-07-04 42.71 43.00 41.19 41.43 4.7M
2025-07-03 42.06 44.17 42.00 43.10 4.5M
2025-07-02 43.03 43.28 41.51 41.94 5.3M
2025-07-01 45.30 45.60 43.02 43.52 6.7M
2025-06-30 45.18 47.98 44.95 45.00 8.5M
2025-06-27 42.67 44.55 42.30 43.80 5.6M
2025-06-26 42.81 43.37 42.26 42.30 3.2M
2025-06-25 43.92 43.92 42.30 42.80 3.7M
2025-06-24 43.68 44.07 42.79 43.06 3.0M
2025-06-23 42.00 44.49 41.66 43.38 3.9M
2025-06-20 44.01 44.64 42.52 42.59 3.8M
2025-06-19 44.90 45.30 43.50 43.69 3.6M
2025-06-18 43.03 45.23 42.95 44.70 5.4M
2025-06-17 43.78 44.36 42.97 43.24 3.6M
2025-06-16 41.94 44.20 41.94 43.67 5.3M
2025-06-13 41.59 43.13 41.59 42.14 3.6M
2025-06-12 40.10 43.40 39.80 42.23 6.6M
2025-06-11 40.04 40.75 39.80 39.94 1.9M
2025-06-10 41.70 42.40 39.61 40.16 4.0M
2025-06-09 42.02 42.88 41.77 41.99 3.0M
2025-06-06 42.23 42.86 41.66 42.09 2.8M
2025-06-05 40.29 42.86 40.07 42.10 5.2M
2025-06-04 38.51 40.87 38.31 40.34 4.0M
2025-06-03 39.28 39.28 38.30 38.49 1.6M
2025-05-30 40.17 40.17 38.72 38.84 2.0M
2025-05-29 38.99 40.77 38.99 40.32 2.9M
2025-05-28 39.07 39.94 38.41 38.89 1.9M
2025-05-27 39.16 39.46 38.41 38.91 2.1M
2025-05-26 39.08 40.13 38.91 39.43 2.5M
2025-05-23 39.80 40.10 38.86 38.94 1.8M
2025-05-22 39.79 40.65 39.43 39.77 2.0M
2025-05-21 40.62 41.11 39.42 39.81 3.0M
2025-05-20 42.20 42.49 41.00 41.11 3.1M
2025-05-19 41.20 42.58 41.19 42.17 4.8M
2025-05-16 40.29 41.59 40.04 40.88 3.6M
2025-05-15 41.07 41.79 39.35 40.43 4.1M
2025-05-14 41.50 43.58 41.10 41.10 8.4M
2025-05-13 39.80 41.59 39.40 39.62 4.9M
2025-05-12 39.20 39.70 38.36 38.85 2.7M
2025-05-09 38.80 39.99 38.21 38.72 3.9M
2025-05-08 37.94 39.58 37.82 38.90 3.1M
2025-05-07 38.20 39.16 37.61 38.13 3.6M
2025-05-06 36.62 37.85 36.62 37.71 2.1M
2025-04-30 35.60 36.84 35.60 36.62 2.3M
2025-04-29 35.60 36.39 35.33 36.07 1.3M
2025-04-28 35.79 36.29 35.28 35.90 1.6M
2025-04-25 35.08 36.45 34.88 36.00 2.1M
2025-04-24 36.32 36.46 34.79 35.08 2.4M
2025-04-23 36.50 36.69 35.91 36.31 3.0M
2025-04-22 35.19 36.80 34.82 35.79 2.9M
2025-04-21 35.09 35.45 34.79 35.40 1.7M
2025-04-18 34.99 35.38 34.35 34.81 1.2M
2025-04-17 34.50 35.95 34.50 35.09 1.8M
2025-04-16 35.18 35.94 34.30 34.97 2.0M
2025-04-15 35.62 36.19 35.08 35.60 1.9M
2025-04-14 35.99 36.60 35.58 35.77 3.1M
2025-04-11 34.05 35.85 33.80 35.25 3.5M
2025-04-10 33.63 35.00 33.63 34.75 4.6M
2025-04-09 31.10 33.13 29.11 32.80 4.7M
2025-04-08 31.95 33.15 30.53 31.72 4.9M
2025-04-07 35.90 35.93 30.80 30.80 6.6M
2025-04-03 39.03 40.01 38.37 38.50 2.2M
2025-04-02 40.33 41.00 39.80 39.88 2.0M
2025-04-01 39.41 39.88 39.19 39.60 1.6M
2025-03-31 38.70 39.48 38.28 39.35 1.8M
2025-03-28 40.01 40.75 38.74 38.79 2.5M
2025-03-27 39.65 41.35 38.36 40.32 4.1M
2025-03-26 40.28 40.62 39.90 40.05 2.1M
2025-03-25 41.44 41.44 40.16 40.33 2.0M
2025-03-24 42.35 42.38 39.51 40.83 4.9M
2025-03-21 42.08 42.78 41.72 42.43 3.7M
2025-03-20 42.47 42.75 42.08 42.17 2.8M
2025-03-19 42.82 43.14 42.07 42.30 4.1M
2025-03-18 43.58 43.80 42.39 43.40 5.3M
2025-03-17 43.29 44.48 42.88 43.28 5.6M
2025-03-14 43.55 43.99 41.68 42.61 9.2M
2025-03-13 49.00 50.00 43.86 44.67 14.7M
2025-02-26 48.63 49.98 47.50 48.51 6.4M
2025-02-25 46.88 49.29 45.80 49.12 8.7M
2025-02-24 48.18 48.69 46.76 47.69 6.0M
2025-02-21 48.38 48.55 47.00 48.01 6.6M
2025-02-20 48.23 48.70 46.90 47.78 7.6M
2025-02-19 43.34 47.89 43.34 46.85 9.2M
2025-02-18 45.55 45.95 43.37 43.45 5.4M
2025-02-17 44.34 46.20 44.34 45.60 5.1M
2025-02-14 45.90 46.77 44.50 44.99 7.7M
2025-02-13 46.13 49.37 44.85 46.39 10.0M
2025-02-12 45.99 46.77 45.39 46.20 6.2M
2025-02-11 47.85 48.00 45.00 46.08 7.2M
2025-02-10 46.27 48.50 45.29 47.60 9.7M
2025-02-07 44.20 46.96 44.12 45.22 11.0M
2025-02-06 40.25 42.64 40.24 42.64 4.8M
2025-02-05 40.66 41.22 39.41 40.80 4.3M
2025-01-27 42.90 43.00 40.65 40.66 5.0M
2025-01-24 42.10 43.96 41.96 43.47 6.3M
2025-01-23 42.40 44.18 42.15 42.65 8.2M
2025-01-22 42.35 42.56 41.19 41.51 4.1M
2025-01-21 42.01 42.27 40.91 42.07 5.3M
2025-01-20 41.98 42.14 41.33 41.55 4.3M
2025-01-17 40.21 43.20 40.18 41.41 6.9M
2025-01-16 41.20 41.69 40.27 41.20 5.3M
2025-01-15 40.05 40.74 39.12 40.48 4.4M
2025-01-14 38.60 40.06 37.90 40.05 4.8M
2025-01-13 37.05 39.00 36.01 38.56 4.1M
2025-01-10 37.51 39.32 37.02 37.04 3.9M
2025-01-09 37.98 38.66 37.13 37.57 2.5M
2025-01-08 38.31 38.50 36.44 38.04 2.8M
2025-01-07 36.17 38.35 36.17 38.35 3.6M
2025-01-06 37.58 38.20 35.80 36.00 3.6M
2025-01-03 40.00 40.75 38.00 38.00 4.6M
2025-01-02 39.65 41.95 38.86 39.90 5.2M