Perfect World Co Ltd (002624)

002624
🏛️ 中国 →
19.16
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 18.88 19.07 18.87 19.01 3,253.1K
09:35 19.02 19.06 18.90 18.93 1,601.6K
09:40 18.94 19.08 18.92 18.94 1,834.2K
09:45 18.92 19.08 18.92 19.02 1,348.5K
09:50 19.00 19.02 18.88 18.94 1,451.6K
09:55 18.94 19.07 18.92 18.98 1,379.4K
10:00 19.00 19.00 18.89 18.97 1,270.9K
10:05 18.94 19.06 18.91 18.93 1,308.2K
10:10 18.92 18.95 18.81 18.90 1,208.0K
10:15 18.89 18.89 18.73 18.73 1,356.8K
10:20 18.73 18.77 18.60 18.62 2,221.2K
10:25 18.62 18.62 18.43 18.44 3,234.4K
10:30 18.44 18.46 18.35 18.43 2,628.0K
10:35 18.46 18.52 18.40 18.49 1,247.3K
10:40 18.48 18.60 18.41 18.60 1,008.1K
10:45 18.57 18.72 18.55 18.55 938.6K
10:50 18.57 18.58 18.42 18.48 582.0K
10:55 18.49 18.51 18.44 18.49 544.7K
11:00 18.48 18.48 18.36 18.36 948.6K
11:05 18.36 18.46 18.36 18.39 979.2K
11:10 18.39 18.45 18.31 18.32 777.2K
11:15 18.33 18.33 18.26 18.28 1,241.3K
11:20 18.28 18.30 18.17 18.19 1,444.4K
11:25 18.18 18.22 18.17 18.20 827.5K
11:30 18.20 18.20 18.20 18.20 1.7K
13:00 18.19 18.23 18.14 18.16 1,137.5K
13:05 18.16 18.22 18.12 18.19 705.9K
13:10 18.19 18.29 18.17 18.29 725.1K
13:15 18.28 18.29 18.23 18.24 381.0K
13:20 18.24 18.29 18.20 18.29 704.5K
13:25 18.30 18.35 18.28 18.31 470.5K
13:30 18.32 18.41 18.26 18.26 828.6K
13:35 18.26 18.26 18.20 18.20 833.9K
13:40 18.20 18.22 18.19 18.19 663.3K
13:45 18.20 18.25 18.18 18.22 741.7K
13:50 18.23 18.30 18.23 18.29 517.0K
13:55 18.29 18.31 18.27 18.30 589.2K
14:00 18.30 18.30 18.20 18.23 588.1K
14:05 18.22 18.23 18.20 18.22 530.7K
14:10 18.22 18.24 18.18 18.23 926.6K
14:15 18.22 18.35 18.22 18.33 694.8K
14:20 18.32 18.34 18.26 18.27 726.9K
14:25 18.28 18.37 18.27 18.36 757.0K
14:30 18.35 18.40 18.34 18.39 1,184.8K
14:35 18.40 18.44 18.38 18.40 752.7K
14:40 18.41 18.46 18.41 18.46 772.5K
14:45 18.45 18.55 18.45 18.54 944.7K
14:50 18.53 18.53 18.47 18.49 1,158.0K
14:55 18.49 18.50 18.43 18.47 518.6K
15:40 18.57 18.57 18.57 18.57 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 19.25 19.35 18.66 19.16 35.1M
2025-09-29 19.05 19.47 18.81 19.16 35.5M
2025-09-26 19.50 19.74 19.10 19.19 55.9M
2025-09-25 19.10 20.35 19.09 19.75 74.3M
2025-09-24 18.47 19.15 18.30 19.05 46.5M
2025-09-23 18.81 19.08 18.12 18.57 53.1M
2025-09-22 19.45 19.50 18.60 18.87 53.9M
2025-09-19 19.00 19.71 19.00 19.45 59.3M
2025-09-18 19.29 20.08 18.84 19.14 96.1M
2025-09-17 18.72 19.55 18.52 19.28 88.8M
2025-09-16 19.00 19.37 18.45 18.81 117.3M
2025-09-15 16.98 18.68 16.90 18.68 90.2M
2025-09-12 17.35 17.45 16.96 16.98 38.0M
2025-09-11 16.97 17.38 16.53 17.37 62.2M
2025-09-10 16.45 17.34 16.45 17.08 82.1M
2025-09-09 16.60 17.10 16.35 16.61 62.3M
2025-09-08 15.79 16.75 15.71 16.54 70.7M
2025-09-05 15.02 15.94 14.95 15.85 70.7M
2025-09-04 15.66 15.94 14.74 15.03 60.5M
2025-09-03 15.65 16.50 15.58 15.74 65.2M
2025-09-02 16.25 16.50 15.47 15.67 60.9M
2025-09-01 16.70 16.70 16.06 16.28 62.4M
2025-08-29 16.28 16.77 16.20 16.66 78.9M
2025-08-28 16.10 16.53 15.76 16.28 65.3M
2025-08-27 16.68 16.84 15.90 15.94 99.2M
2025-08-26 16.13 16.72 16.11 16.37 97.6M
2025-08-25 15.79 16.23 15.55 16.11 68.3M
2025-08-22 15.60 15.78 15.50 15.78 45.4M
2025-08-21 15.79 16.03 15.42 15.67 73.3M
2025-08-20 15.49 15.94 15.38 15.75 71.0M
2025-08-19 15.64 15.82 15.36 15.38 48.0M
2025-08-18 15.55 15.85 15.39 15.58 50.3M
2025-08-15 15.41 15.59 15.02 15.55 49.8M
2025-08-14 15.44 15.75 15.34 15.48 56.9M
2025-08-13 14.98 15.54 14.96 15.36 60.1M
2025-08-12 15.31 15.39 14.92 14.98 51.9M
2025-08-11 15.24 15.44 15.13 15.21 45.5M
2025-08-08 15.50 15.63 15.08 15.28 52.9M
2025-08-07 15.91 16.09 15.51 15.60 59.7M
2025-08-06 15.38 15.95 15.30 15.91 84.7M
2025-08-05 14.69 15.79 14.63 15.39 112.4M
2025-08-04 14.51 14.95 14.37 14.70 63.9M
2025-08-01 14.55 14.68 14.06 14.65 60.2M
2025-07-31 15.06 15.11 14.45 14.55 54.8M
2025-07-30 15.12 15.18 14.80 14.99 51.0M
2025-07-29 14.64 15.19 14.40 15.08 72.1M
2025-07-28 14.42 14.78 14.22 14.64 52.8M
2025-07-25 14.44 14.57 14.26 14.43 41.7M
2025-07-24 14.52 14.53 14.24 14.43 38.0M
2025-07-23 14.30 14.69 14.27 14.42 57.0M
2025-07-22 14.33 14.83 14.29 14.33 45.4M
2025-07-21 14.29 14.69 14.28 14.44 41.8M
2025-07-18 14.57 14.64 14.16 14.29 43.5M
2025-07-17 14.50 14.78 14.41 14.56 37.1M
2025-07-16 14.44 14.73 14.31 14.53 37.5M
2025-07-15 14.57 14.65 14.37 14.51 46.2M
2025-07-14 14.49 14.49 13.86 14.38 61.7M
2025-07-11 15.00 15.05 14.50 14.60 63.2M
2025-07-10 15.42 15.48 14.89 15.08 47.9M
2025-07-09 15.22 15.69 15.18 15.39 54.5M
2025-07-08 14.75 15.45 14.60 15.22 78.9M
2025-07-07 14.77 15.33 14.77 14.83 43.7M
2025-07-04 14.72 15.43 14.63 14.82 68.2M
2025-07-03 14.78 15.16 14.36 14.76 39.1M
2025-07-02 15.09 15.16 14.68 14.75 39.0M
2025-07-01 15.18 15.36 15.01 15.15 46.5M
2025-06-30 14.39 15.49 14.35 15.17 83.7M
2025-06-27 14.81 14.93 14.05 14.42 65.3M
2025-06-26 14.97 15.38 14.85 14.93 32.5M
2025-06-25 15.07 15.29 14.80 15.08 51.0M
2025-06-24 14.83 15.44 14.81 15.01 65.7M
2025-06-23 14.95 15.85 14.65 14.81 70.2M
2025-06-20 15.33 15.47 14.70 15.10 57.7M
2025-06-19 15.38 15.92 14.91 15.02 65.0M
2025-06-18 15.45 15.59 15.23 15.41 38.2M
2025-06-17 15.50 16.23 15.29 15.46 74.0M
2025-06-16 15.29 15.88 15.23 15.38 69.5M
2025-06-13 15.10 15.39 15.04 15.22 50.9M
2025-06-12 14.49 15.43 14.38 15.27 85.8M
2025-06-11 14.22 14.66 14.15 14.55 54.9M
2025-06-10 14.28 14.37 13.89 14.15 38.9M
2025-06-09 14.29 14.50 14.11 14.26 27.3M
2025-06-06 14.64 15.05 14.35 14.45 36.6M
2025-06-05 14.66 14.76 14.49 14.64 44.3M
2025-06-04 14.25 15.10 14.21 14.67 71.8M
2025-06-03 13.41 14.44 13.41 14.23 63.7M
2025-05-30 13.41 13.68 13.34 13.44 27.5M
2025-05-29 12.96 13.49 12.77 13.43 34.8M
2025-05-28 12.99 13.25 12.85 12.97 30.8M
2025-05-27 12.83 12.92 12.66 12.77 17.0M
2025-05-26 12.72 13.17 12.72 12.83 23.7M
2025-05-23 12.83 12.96 12.68 12.69 18.7M
2025-05-22 13.41 13.46 12.81 12.88 29.0M
2025-05-21 13.05 13.21 13.02 13.09 17.2M
2025-05-20 12.82 13.15 12.74 13.09 31.6M
2025-05-19 12.61 12.97 12.58 12.81 29.1M
2025-05-16 12.78 12.91 12.50 12.54 40.3M
2025-05-15 13.45 13.48 12.73 12.77 50.9M
2025-05-14 13.65 13.75 13.32 13.46 31.7M
2025-05-13 13.55 13.92 13.45 13.69 33.0M
2025-05-12 13.52 13.59 13.38 13.45 23.2M
2025-05-09 13.40 13.67 13.27 13.38 30.1M
2025-05-08 13.50 13.73 13.37 13.43 29.9M
2025-05-07 13.80 13.93 13.40 13.60 35.6M
2025-05-06 13.61 13.89 13.30 13.71 44.6M
2025-04-30 13.34 13.70 13.31 13.59 43.6M
2025-04-29 12.92 13.35 12.90 13.30 48.2M
2025-04-28 12.18 13.20 12.00 13.06 85.1M
2025-04-25 11.87 12.35 11.78 12.28 33.2M
2025-04-24 11.93 12.06 11.72 11.82 19.6M
2025-04-23 12.29 12.37 11.93 12.00 25.0M
2025-04-22 12.35 12.50 12.11 12.19 25.4M
2025-04-21 12.01 12.39 11.93 12.28 27.5M
2025-04-18 11.93 12.13 11.75 12.05 19.0M
2025-04-17 11.81 12.08 11.81 11.97 21.4M
2025-04-16 11.69 12.26 11.60 11.95 41.9M
2025-04-15 11.71 11.98 11.58 11.74 16.9M
2025-04-14 11.53 11.85 11.53 11.75 23.5M
2025-04-11 11.44 11.67 11.33 11.46 19.2M
2025-04-10 11.48 11.69 11.28 11.52 28.0M
2025-04-09 10.32 11.54 10.20 11.38 45.1M
2025-04-08 10.59 10.78 10.33 10.61 33.2M
2025-04-07 11.30 11.35 10.67 10.67 30.0M
2025-04-03 11.57 11.92 11.57 11.85 23.8M
2025-04-02 11.64 11.98 11.63 11.73 27.4M
2025-04-01 11.48 11.75 11.35 11.68 30.0M
2025-03-31 11.40 11.55 11.13 11.47 26.0M
2025-03-28 11.11 11.75 11.06 11.50 37.7M
2025-03-27 11.05 11.14 10.85 11.07 13.4M
2025-03-26 11.03 11.17 11.00 11.07 13.7M
2025-03-25 11.20 11.48 11.01 11.07 17.9M
2025-03-24 10.99 11.29 10.95 11.22 25.5M
2025-03-21 11.26 11.40 10.94 10.99 27.3M
2025-03-20 11.54 11.56 11.30 11.32 20.7M
2025-03-19 12.00 12.12 11.50 11.55 36.5M
2025-03-18 11.87 12.08 11.75 11.81 26.5M
2025-03-17 12.10 12.19 11.76 11.80 27.6M
2025-03-14 11.25 12.06 11.19 11.87 46.7M
2025-03-13 11.50 11.50 11.11 11.27 23.7M
2025-03-12 11.49 11.69 11.31 11.50 27.8M
2025-03-11 11.51 11.65 11.20 11.37 31.4M
2025-03-10 11.78 11.85 11.61 11.66 21.1M
2025-03-07 11.88 12.01 11.60 11.78 33.8M
2025-03-06 11.57 12.08 11.56 11.95 47.0M
2025-03-05 11.40 11.65 11.17 11.56 32.6M
2025-03-04 11.44 11.73 11.34 11.42 28.1M
2025-03-03 11.03 11.72 10.96 11.50 58.7M
2025-02-28 11.58 11.77 10.93 10.95 43.6M
2025-02-27 11.28 11.85 11.14 11.65 48.0M
2025-02-26 11.41 11.48 11.18 11.27 26.2M
2025-02-25 11.37 11.53 11.24 11.30 22.6M
2025-02-24 11.70 11.78 11.44 11.53 26.0M
2025-02-21 11.45 11.79 11.20 11.74 41.4M
2025-02-20 11.61 11.66 11.30 11.41 33.1M
2025-02-19 11.54 11.74 11.50 11.60 28.4M
2025-02-18 12.06 12.20 11.53 11.54 58.0M
2025-02-17 12.00 12.28 11.70 11.83 63.2M
2025-02-14 11.43 11.88 11.17 11.82 60.9M
2025-02-13 11.49 11.65 11.25 11.49 41.7M
2025-02-12 11.27 11.55 11.24 11.53 32.2M
2025-02-11 11.30 11.52 11.14 11.30 32.9M
2025-02-10 11.15 11.36 11.09 11.34 38.3M
2025-02-07 11.25 11.47 10.98 11.17 51.8M
2025-02-06 10.84 11.37 10.70 11.32 56.7M
2025-02-05 10.61 10.99 10.46 10.78 56.1M
2025-01-27 10.29 10.69 10.28 10.45 39.2M
2025-01-24 10.09 10.31 10.09 10.19 21.0M
2025-01-23 10.38 10.49 10.13 10.17 30.8M
2025-01-22 10.32 10.40 10.11 10.27 31.2M
2025-01-21 10.24 10.50 10.08 10.44 49.2M
2025-01-20 9.26 10.45 9.26 10.24 92.5M
2025-01-17 9.71 9.82 9.66 9.70 20.2M
2025-01-16 9.89 10.15 9.71 9.79 36.7M
2025-01-15 9.84 10.01 9.70 9.87 40.3M
2025-01-14 9.52 9.87 9.42 9.85 37.7M
2025-01-13 9.20 9.54 9.19 9.46 20.2M
2025-01-10 9.65 9.90 9.45 9.45 25.5M
2025-01-09 9.54 9.76 9.53 9.69 23.1M
2025-01-08 9.61 9.72 9.33 9.62 33.6M
2025-01-07 9.59 9.68 9.47 9.67 24.5M
2025-01-06 9.62 9.74 9.44 9.58 32.4M
2025-01-03 10.03 10.09 9.63 9.67 34.9M
2025-01-02 10.33 10.39 9.86 9.98 40.2M