PXI Auto Components (301560)

301560
🏛️ 中国 →
35.80
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 37.77 37.79 37.32 37.32 441.6K
09:35 37.30 37.57 37.22 37.30 255.3K
09:40 37.30 37.60 37.29 37.59 65.2K
09:45 37.60 37.60 37.32 37.32 51.7K
09:50 37.32 37.49 37.29 37.29 74.1K
09:55 37.28 37.30 37.25 37.28 88.0K
10:00 37.25 37.32 37.22 37.24 88.8K
10:05 37.26 37.47 37.26 37.37 23.4K
10:10 37.34 37.38 37.28 37.29 48.4K
10:15 37.30 37.40 37.30 37.36 13.1K
10:20 37.37 37.37 37.35 37.36 12.8K
10:25 37.36 37.40 37.35 37.37 21.3K
10:30 37.39 37.40 37.36 37.36 12.8K
10:35 37.36 37.37 37.31 37.33 42.6K
10:40 37.33 37.45 37.33 37.41 32.8K
10:45 37.41 37.42 37.33 37.34 13.2K
10:50 37.40 37.44 37.33 37.44 11.0K
10:55 37.44 37.44 37.31 37.31 20.9K
11:00 37.31 37.45 37.30 37.35 32.4K
11:05 37.40 37.43 37.37 37.37 10.4K
11:10 37.35 37.36 37.33 37.33 13.7K
11:15 37.33 37.39 37.32 37.36 7.7K
11:20 37.36 37.39 37.35 37.39 14.2K
11:25 37.40 37.43 37.38 37.41 8.8K
13:00 37.46 37.48 37.39 37.39 30.5K
13:05 37.38 37.38 37.35 37.37 8.0K
13:10 37.37 37.40 37.37 37.37 10.1K
13:15 37.37 37.37 37.31 37.33 23.3K
13:20 37.33 37.33 37.30 37.33 10.8K
13:25 37.33 37.38 37.33 37.34 7.4K
13:30 37.34 37.38 37.33 37.33 9.1K
13:35 37.33 37.37 37.33 37.36 19.7K
13:40 37.36 37.36 37.28 37.28 24.2K
13:45 37.27 37.27 37.21 37.27 41.1K
13:50 37.23 37.24 37.21 37.21 16.6K
13:55 37.22 37.22 37.14 37.14 30.6K
14:00 37.15 37.20 37.14 37.17 26.4K
14:05 37.20 37.22 37.14 37.22 34.2K
14:10 37.22 37.23 37.20 37.22 14.1K
14:15 37.22 37.22 37.18 37.19 10.8K
14:20 37.19 37.23 37.18 37.23 19.2K
14:25 37.31 37.32 37.30 37.32 4.7K
14:30 37.31 37.31 37.14 37.25 40.7K
14:35 37.26 37.26 37.23 37.23 15.6K
14:40 37.23 37.24 37.17 37.17 24.4K
14:45 37.18 37.18 37.15 37.18 51.9K
14:50 37.18 37.20 37.16 37.20 68.1K
14:55 37.17 37.17 37.05 37.12 85.0K
15:40 37.14 37.14 37.14 37.14 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 36.00 36.43 35.73 35.80 1.0M
2025-09-25 36.16 36.40 35.99 36.02 1.2M
2025-09-24 35.95 36.50 35.91 36.30 1.2M
2025-09-23 37.15 37.15 35.60 36.25 2.0M
2025-09-22 37.80 37.90 37.05 37.14 2.1M
2025-09-19 38.71 39.57 38.20 38.49 3.7M
2025-09-18 38.08 38.58 37.09 38.31 3.4M
2025-09-17 37.50 38.29 37.33 38.14 2.4M
2025-09-16 37.60 37.66 37.10 37.53 1.5M
2025-09-15 36.77 37.80 36.70 37.37 2.1M
2025-09-12 37.09 37.17 36.70 36.71 1.3M
2025-09-11 36.76 37.22 36.41 37.22 1.4M
2025-09-10 36.94 37.21 36.66 36.77 0.9M
2025-09-09 37.29 37.30 36.81 37.00 1.3M
2025-09-08 36.81 37.44 36.76 37.37 1.4M
2025-09-05 36.37 37.14 36.37 37.07 1.6M
2025-09-04 36.53 36.97 35.90 36.31 1.5M
2025-09-03 37.82 38.06 36.00 36.54 1.9M
2025-09-02 38.40 38.40 36.97 37.85 2.4M
2025-09-01 38.46 38.50 38.03 38.24 1.6M
2025-08-29 37.99 38.30 37.77 38.23 2.0M
2025-08-28 37.79 38.38 37.06 37.98 2.9M
2025-08-27 38.52 38.75 37.51 37.56 3.1M
2025-08-26 38.81 39.18 38.50 38.51 3.1M
2025-08-25 38.80 39.55 38.54 39.27 4.1M
2025-08-22 38.65 39.06 38.51 38.82 3.3M
2025-08-21 39.93 39.93 38.61 38.78 5.3M
2025-08-20 40.01 40.39 39.51 39.83 7.0M
2025-08-19 42.77 44.21 39.70 41.22 13.4M
2025-08-18 39.88 44.83 39.88 43.42 13.8M
2025-08-15 35.80 38.64 35.75 37.43 6.1M
2025-08-14 36.70 36.70 35.80 35.81 2.4M
2025-08-13 36.40 36.85 36.16 36.82 2.5M
2025-08-12 36.23 37.10 36.11 36.45 2.1M
2025-08-11 35.80 36.38 35.80 36.33 1.7M
2025-08-08 36.00 36.30 35.80 35.83 1.3M
2025-08-07 36.27 36.50 36.09 36.19 1.8M
2025-08-06 35.88 36.60 35.75 36.26 2.7M
2025-08-05 35.20 36.09 35.20 36.03 2.4M
2025-08-04 34.82 35.24 34.76 35.21 0.8M
2025-08-01 34.85 35.44 34.82 35.08 1.2M
2025-07-31 35.22 35.65 34.70 34.87 1.6M
2025-07-30 35.81 35.88 35.15 35.40 1.7M
2025-07-29 36.16 36.44 35.70 35.88 1.7M
2025-07-28 35.81 36.19 35.81 36.03 1.4M
2025-07-25 35.71 35.94 35.56 35.81 1.2M
2025-07-24 35.50 35.98 35.33 35.68 1.4M
2025-07-23 35.98 36.30 35.56 35.56 1.8M
2025-07-22 36.30 36.30 35.71 35.86 2.2M
2025-07-21 35.85 36.39 35.82 36.28 2.1M
2025-07-18 36.80 37.38 36.09 36.16 4.0M
2025-07-17 35.90 36.98 35.60 36.68 2.8M
2025-07-16 35.98 36.28 35.83 35.94 1.5M
2025-07-15 36.65 36.69 35.73 35.98 2.4M
2025-07-14 36.30 36.94 36.16 36.64 2.6M
2025-07-11 35.98 37.66 35.90 36.70 4.6M
2025-07-10 35.88 36.65 35.81 35.98 2.6M
2025-07-09 35.90 36.60 35.54 36.00 3.3M
2025-07-08 34.85 35.93 34.85 35.87 3.0M
2025-07-07 34.80 34.96 34.69 34.96 0.9M
2025-07-04 35.27 35.35 34.78 34.81 1.7M
2025-07-03 34.88 35.50 34.75 35.23 1.9M
2025-07-02 35.20 35.20 34.80 34.95 1.6M
2025-07-01 35.02 35.65 35.02 35.14 2.1M
2025-06-30 35.16 35.16 34.80 35.12 1.6M
2025-06-27 34.98 35.50 34.84 34.95 2.2M
2025-06-26 35.00 35.15 34.57 34.71 2.5M
2025-06-25 34.99 35.17 34.47 35.13 3.3M
2025-06-24 34.88 35.29 34.55 35.11 4.2M
2025-06-23 33.40 33.83 33.13 33.75 1.6M
2025-06-20 33.61 34.05 33.25 33.42 1.4M
2025-06-19 34.61 34.75 33.40 33.61 2.3M
2025-06-18 34.80 34.83 34.20 34.65 2.4M
2025-06-17 35.40 35.60 34.84 34.94 2.5M
2025-06-16 35.03 35.93 35.03 35.46 2.0M
2025-06-13 36.40 37.88 35.39 35.44 4.5M
2025-06-12 36.00 37.32 35.81 36.87 4.7M
2025-06-11 35.68 37.38 35.55 36.50 5.3M
2025-06-10 36.06 36.11 34.80 35.26 2.5M
2025-06-09 35.80 36.11 35.58 36.09 1.8M
2025-06-06 35.74 35.98 35.35 35.71 1.6M
2025-06-05 35.73 35.79 35.28 35.70 2.0M
2025-06-04 35.53 35.88 35.40 35.77 1.8M
2025-06-03 35.44 35.70 35.26 35.36 1.6M
2025-05-30 36.66 36.66 35.41 35.48 3.4M
2025-05-29 36.41 36.96 36.39 36.80 2.5M
2025-05-28 37.58 37.98 36.36 36.52 3.5M
2025-05-27 38.23 38.33 37.26 37.50 3.0M
2025-05-26 37.81 38.45 37.57 38.03 3.5M
2025-05-23 38.00 39.38 37.67 38.25 5.4M
2025-05-22 39.00 39.26 37.97 38.18 5.3M
2025-05-21 38.66 39.96 37.40 39.63 8.4M
2025-05-20 38.60 39.39 38.60 38.82 4.2M
2025-05-19 39.29 39.49 38.18 38.93 5.3M
2025-05-16 38.83 40.65 38.35 39.79 6.9M
2025-05-15 39.12 40.05 38.68 39.22 5.7M
2025-05-14 39.20 39.60 38.68 39.42 5.3M
2025-05-13 40.34 41.44 39.50 39.56 6.7M
2025-05-12 39.85 40.18 39.50 39.94 6.3M
2025-05-09 41.82 42.60 39.39 39.83 9.3M
2025-05-08 38.88 47.80 38.37 41.80 13.4M
2025-05-07 40.98 43.50 39.80 39.86 12.5M
2025-05-06 40.00 41.24 38.90 40.90 11.9M
2025-04-30 40.51 41.30 38.58 38.59 9.8M
2025-04-29 39.00 42.00 38.00 41.30 11.7M
2025-04-28 46.00 47.85 39.82 39.91 14.7M
2025-04-25 45.00 58.55 43.58 46.10 18.9M