QC Solar Suzhou Co Ltd (301278)

301278
🏛️ 中国 →
33.83
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 32.85 33.37 32.51 33.15 206.2K
09:35 33.15 33.72 33.15 33.69 219.1K
09:40 33.69 33.87 33.65 33.65 89.8K
09:45 33.63 33.73 33.42 33.44 65.3K
09:50 33.42 33.45 33.27 33.27 46.5K
09:55 33.25 33.40 33.15 33.34 42.6K
10:00 33.34 33.34 33.18 33.31 48.0K
10:05 33.30 33.49 33.23 33.49 19.1K
10:10 33.44 33.49 33.40 33.45 19.4K
10:15 33.47 33.61 33.47 33.55 39.3K
10:20 33.51 33.63 33.48 33.60 21.2K
10:25 33.62 33.72 33.58 33.63 44.9K
10:30 33.58 33.63 33.51 33.55 14.2K
10:35 33.54 33.54 33.41 33.46 7.3K
10:40 33.47 33.48 33.36 33.48 14.0K
10:45 33.46 33.50 33.44 33.50 4.2K
10:50 33.50 33.56 33.47 33.50 9.4K
10:55 33.55 33.57 33.50 33.56 20.2K
11:00 33.56 33.65 33.52 33.60 13.0K
11:05 33.60 33.62 33.50 33.58 88.3K
11:10 33.57 33.60 33.56 33.59 15.0K
11:15 33.59 33.60 33.49 33.49 10.0K
11:20 33.48 33.57 33.48 33.54 17.6K
11:25 33.48 33.53 33.48 33.53 8.3K
13:00 33.52 33.85 33.52 33.82 95.0K
13:05 33.85 34.08 33.73 33.86 164.5K
13:10 33.86 34.06 33.86 33.97 59.8K
13:15 34.01 34.02 33.90 33.90 33.3K
13:20 33.90 33.92 33.88 33.89 36.7K
13:25 33.89 33.98 33.88 33.92 28.6K
13:30 33.91 33.92 33.88 33.88 12.4K
13:35 33.88 34.00 33.85 33.85 59.6K
13:40 33.86 33.97 33.85 33.94 29.7K
13:45 33.94 33.96 33.91 33.96 21.7K
13:50 33.96 34.02 33.88 33.88 40.2K
13:55 33.91 33.92 33.87 33.87 22.1K
14:00 33.87 33.90 33.85 33.86 48.9K
14:05 33.86 33.87 33.82 33.85 62.8K
14:10 33.82 33.86 33.80 33.83 13.8K
14:15 33.84 33.92 33.79 33.85 19.0K
14:20 33.85 33.91 33.81 33.81 15.5K
14:25 33.81 33.84 33.79 33.84 32.0K
14:30 33.82 33.85 33.74 33.76 33.0K
14:35 33.76 33.79 33.74 33.75 19.0K
14:40 33.75 33.84 33.74 33.82 25.0K
14:45 33.84 33.87 33.79 33.86 59.4K
14:50 33.99 33.99 33.85 33.85 87.9K
14:55 33.83 33.90 33.83 33.90 33.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.85 34.08 32.50 33.83 2.2M
2025-09-25 33.12 33.84 32.99 32.99 1.6M
2025-09-24 32.60 33.27 32.12 33.26 1.3M
2025-09-23 33.02 33.28 31.52 32.60 1.6M
2025-09-22 33.87 33.94 33.03 33.19 1.2M
2025-09-19 34.20 34.56 33.70 33.86 1.2M
2025-09-18 35.30 35.40 33.99 34.28 1.7M
2025-09-17 34.96 35.43 34.81 35.24 1.1M
2025-09-16 34.56 35.16 34.05 35.12 1.5M
2025-09-15 34.33 35.10 34.33 34.56 1.0M
2025-09-12 34.86 34.99 34.10 34.48 1.3M
2025-09-11 34.40 34.86 33.66 34.81 1.4M
2025-09-10 34.99 35.01 34.01 34.36 1.4M
2025-09-09 35.58 35.79 34.80 34.84 1.5M
2025-09-08 35.76 35.92 35.12 35.69 1.8M
2025-09-05 33.85 35.55 33.60 35.45 2.7M
2025-09-04 33.41 34.62 33.12 33.74 2.1M
2025-09-03 34.48 35.09 33.34 33.41 1.8M
2025-09-02 34.80 35.60 33.69 34.28 2.2M
2025-09-01 34.88 35.35 34.52 34.96 1.2M
2025-08-29 34.81 35.13 34.22 34.69 1.2M
2025-08-28 34.92 35.63 33.43 34.75 2.2M
2025-08-27 36.40 36.65 35.00 35.10 2.1M
2025-08-26 36.17 36.52 35.60 36.47 1.7M
2025-08-25 36.16 36.70 36.10 36.33 1.7M
2025-08-22 35.98 36.39 35.75 36.16 1.5M
2025-08-21 36.16 36.41 35.84 35.98 1.2M
2025-08-20 36.20 36.75 35.85 36.20 1.3M
2025-08-19 35.99 36.30 35.74 36.10 1.3M
2025-08-18 35.83 36.16 35.48 35.91 1.5M
2025-08-15 35.02 35.83 34.98 35.48 1.2M
2025-08-14 36.11 36.17 35.08 35.10 1.4M
2025-08-13 36.10 36.25 35.63 36.11 1.3M
2025-08-12 36.49 36.60 35.68 36.10 1.5M
2025-08-11 35.59 36.31 35.59 36.29 1.6M
2025-08-08 35.79 35.94 35.29 35.66 1.1M
2025-08-07 36.20 36.26 35.59 35.65 1.3M
2025-08-06 35.50 36.22 35.40 36.09 2.0M
2025-08-05 35.48 35.65 35.01 35.50 1.3M
2025-08-04 35.06 35.30 34.50 35.22 1.4M
2025-08-01 34.00 35.45 33.91 35.11 2.3M
2025-07-31 34.28 34.88 33.77 33.90 1.2M
2025-07-30 35.10 35.10 34.15 34.60 1.1M
2025-07-29 34.98 35.28 34.62 35.11 1.0M
2025-07-28 34.96 35.14 34.60 35.02 1.0M
2025-07-25 34.84 35.01 34.58 34.97 0.9M
2025-07-24 34.36 34.92 34.27 34.84 0.9M
2025-07-23 34.85 34.98 34.36 34.43 1.1M
2025-07-22 35.05 35.31 34.71 34.89 1.3M
2025-07-21 34.56 34.99 34.38 34.89 1.0M
2025-07-18 34.77 35.15 34.38 34.52 0.9M
2025-07-17 34.96 35.55 34.46 34.63 1.3M
2025-07-16 34.60 35.21 34.20 34.85 1.6M
2025-07-15 34.68 35.18 34.10 34.60 1.5M
2025-07-14 34.46 35.22 34.18 34.99 1.5M
2025-07-11 34.49 34.72 34.12 34.46 1.5M
2025-07-10 34.71 35.34 34.53 34.56 1.7M
2025-07-09 34.88 35.10 34.63 34.82 2.0M
2025-07-08 33.61 35.20 33.60 35.08 3.0M
2025-07-07 33.39 33.78 33.15 33.68 1.2M
2025-07-04 34.35 35.30 33.50 33.50 2.0M
2025-07-03 33.77 34.19 33.41 34.01 1.7M
2025-07-02 33.47 34.32 33.10 33.90 2.4M
2025-07-01 33.55 33.55 32.88 33.27 0.8M
2025-06-30 32.76 33.47 32.76 33.33 1.1M
2025-06-27 32.88 33.22 32.68 32.77 0.8M
2025-06-26 33.02 33.25 32.65 32.70 0.7M
2025-06-25 32.97 33.12 32.63 32.88 1.2M
2025-06-24 31.57 32.60 31.57 32.59 1.3M
2025-06-23 30.77 31.75 30.63 31.66 0.9M
2025-06-20 31.45 32.73 31.20 31.21 1.6M
2025-06-19 31.79 32.27 31.12 31.32 0.9M
2025-06-18 31.80 32.15 31.52 31.77 0.7M
2025-06-17 32.67 32.90 32.29 32.40 0.7M
2025-06-16 32.13 32.85 32.10 32.78 0.7M
2025-06-13 32.57 33.05 32.22 32.30 0.8M
2025-06-12 32.89 32.89 32.54 32.83 0.6M
2025-06-11 32.45 33.09 32.27 32.73 0.8M
2025-06-10 32.95 33.17 32.10 32.34 0.8M
2025-06-09 32.39 32.95 32.37 32.93 0.7M
2025-06-06 32.12 32.47 32.06 32.42 0.6M
2025-06-05 32.20 32.51 31.90 32.12 0.7M
2025-06-04 31.84 32.32 31.78 32.13 0.5M
2025-06-03 31.50 31.90 31.15 31.77 0.6M
2025-05-30 32.35 32.56 31.70 31.73 0.9M
2025-05-29 32.66 32.66 31.89 32.53 0.9M
2025-05-28 32.61 32.79 32.13 32.35 0.7M
2025-05-27 32.56 32.75 32.09 32.60 0.9M
2025-05-26 32.59 32.98 32.15 32.63 1.4M
2025-05-23 33.00 33.18 32.25 32.25 1.9M
2025-05-22 33.37 33.65 32.56 32.99 2.3M
2025-05-21 35.13 35.50 33.21 33.50 2.6M
2025-05-20 33.60 34.05 33.19 34.05 1.1M
2025-05-19 33.44 33.79 32.97 33.64 1.1M
2025-05-16 32.75 33.66 32.75 33.43 1.0M
2025-05-15 33.19 33.41 32.74 32.88 0.8M
2025-05-14 33.62 33.78 33.06 33.24 1.8M
2025-05-13 34.53 35.49 33.82 33.82 2.4M
2025-05-12 33.32 34.33 33.32 34.29 1.6M
2025-05-09 33.12 33.65 32.32 33.14 1.8M
2025-05-08 32.43 33.18 32.25 33.01 1.0M
2025-05-07 32.49 32.87 32.18 32.49 0.9M
2025-05-06 31.47 32.38 31.47 32.28 0.7M
2025-04-30 30.78 31.52 30.78 31.25 0.6M
2025-04-29 31.00 31.44 30.50 30.89 1.0M
2025-04-28 32.10 32.15 31.36 31.45 0.8M
2025-04-25 31.77 32.77 31.66 32.23 1.0M
2025-04-24 31.58 32.40 31.31 31.76 1.5M
2025-04-23 30.94 31.60 30.89 31.58 1.0M
2025-04-22 30.72 31.10 30.50 30.92 0.7M
2025-04-21 30.64 30.87 30.15 30.83 0.8M
2025-04-18 32.15 32.30 30.24 30.41 1.0M
2025-04-17 30.33 30.83 30.05 30.63 0.7M
2025-04-16 30.72 31.00 29.72 30.23 0.8M
2025-04-15 30.83 31.21 30.73 30.99 0.6M
2025-04-14 31.47 31.88 30.80 31.00 0.9M
2025-04-11 30.03 30.81 30.01 30.44 0.8M
2025-04-10 30.38 30.98 30.03 30.39 1.7M
2025-04-09 28.11 29.65 26.81 29.40 1.4M
2025-04-08 27.99 29.46 27.95 28.68 1.6M
2025-04-07 32.00 32.99 27.32 27.43 2.5M
2025-04-03 34.17 34.81 33.76 34.15 0.9M
2025-04-02 34.46 35.24 34.15 34.58 0.8M
2025-04-01 33.94 35.00 33.90 34.42 1.1M
2025-03-31 35.02 35.10 33.35 33.69 1.2M
2025-03-28 35.55 36.89 34.79 34.81 1.5M
2025-03-27 35.84 35.90 34.93 35.45 1.3M
2025-03-26 34.80 36.51 34.65 35.96 1.8M
2025-03-25 34.65 35.53 34.48 34.88 1.1M
2025-03-24 36.08 36.58 33.66 34.65 1.8M
2025-03-21 37.05 37.05 36.10 36.22 1.3M
2025-03-20 36.97 37.46 36.71 36.88 1.6M
2025-03-19 36.83 37.38 36.30 36.85 1.5M
2025-03-18 36.32 36.85 36.32 36.83 1.3M
2025-03-17 36.43 36.77 36.33 36.53 1.4M
2025-03-14 35.76 36.61 35.32 36.31 1.6M
2025-03-13 36.15 36.28 35.27 35.74 1.1M
2025-03-12 35.96 36.34 35.69 36.28 1.2M
2025-03-11 35.63 36.12 35.36 35.98 0.9M
2025-03-10 35.54 36.44 35.45 36.03 1.2M
2025-03-07 35.62 36.12 35.22 35.40 1.1M
2025-03-06 35.24 36.03 35.10 35.76 1.4M
2025-03-05 35.36 35.36 34.39 35.24 1.1M
2025-03-04 34.61 35.38 34.50 35.36 1.0M
2025-03-03 34.50 35.68 34.49 34.78 1.4M
2025-02-28 35.66 36.11 34.48 34.54 1.5M
2025-02-27 36.11 36.31 35.12 35.83 1.8M
2025-02-26 35.54 36.48 35.54 36.35 1.9M
2025-02-25 35.08 35.99 35.06 35.54 1.6M
2025-02-24 35.55 35.63 34.92 35.47 1.1M
2025-02-21 35.10 35.63 34.82 35.50 1.5M
2025-02-20 34.73 35.10 34.38 35.10 1.1M
2025-02-19 34.10 34.93 34.00 34.80 1.2M
2025-02-18 35.07 35.60 34.18 34.21 1.5M
2025-02-17 34.61 35.19 34.53 34.81 1.0M
2025-02-14 34.77 35.55 34.74 34.85 1.3M
2025-02-13 34.67 35.71 34.21 34.88 2.2M
2025-02-12 34.52 34.85 34.10 34.66 1.0M
2025-02-11 35.00 35.24 34.51 34.60 1.1M
2025-02-10 34.55 34.82 34.12 34.80 1.2M
2025-02-07 33.90 35.15 33.80 34.55 2.0M
2025-02-06 32.62 33.85 32.56 33.85 1.3M
2025-02-05 32.68 33.10 32.55 32.75 0.6M
2025-01-27 33.30 33.54 32.67 32.68 0.7M
2025-01-24 32.57 33.30 32.43 33.17 1.0M
2025-01-23 32.70 33.38 32.51 32.57 1.1M
2025-01-22 32.76 32.96 32.21 32.31 0.5M
2025-01-21 33.30 33.49 32.54 32.80 0.7M
2025-01-20 33.30 33.87 33.03 33.25 0.8M
2025-01-17 32.80 33.32 32.51 33.00 1.0M
2025-01-16 33.10 33.85 32.68 33.00 1.3M
2025-01-15 32.80 34.10 32.24 33.22 1.9M
2025-01-14 31.53 32.88 31.30 32.69 1.1M
2025-01-13 31.25 31.49 30.42 31.25 0.7M
2025-01-10 32.92 33.07 31.38 31.38 0.9M
2025-01-09 32.70 33.73 32.70 32.93 0.8M
2025-01-08 32.95 33.45 32.22 33.13 0.9M
2025-01-07 32.49 33.30 31.93 33.27 1.2M
2025-01-06 32.13 33.00 31.01 32.49 1.1M
2025-01-03 33.83 34.24 32.07 32.12 1.3M
2025-01-02 34.85 35.28 33.50 33.76 1.4M