Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ 中国 →
53.35
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 49.33 49.93 49.30 49.50 3,375.8K
09:35 49.52 49.52 49.01 49.02 1,685.4K
09:40 49.03 49.49 49.02 49.47 801.2K
09:45 49.46 49.71 49.38 49.61 991.6K
09:50 49.60 49.87 49.60 49.64 942.2K
09:55 49.63 49.79 49.63 49.79 536.6K
10:00 49.79 50.00 49.79 49.93 949.7K
10:05 49.93 50.20 49.86 50.10 861.2K
10:10 50.06 50.30 49.98 50.21 729.8K
10:15 50.17 50.32 50.11 50.14 632.3K
10:20 50.15 50.50 50.15 50.42 675.0K
10:25 50.40 50.40 50.10 50.11 573.1K
10:30 50.08 50.21 50.06 50.08 604.7K
10:35 50.07 50.30 49.99 50.23 647.5K
10:40 50.23 50.26 50.10 50.13 311.7K
10:45 50.13 50.18 50.01 50.04 370.7K
10:50 50.02 50.16 49.99 49.99 329.8K
10:55 50.00 50.01 49.93 49.95 268.8K
11:00 49.98 50.07 49.95 50.05 199.1K
11:05 50.05 50.10 49.99 50.04 238.9K
11:10 50.00 50.06 49.97 50.00 144.2K
11:15 50.00 50.09 49.98 50.04 246.8K
11:20 50.00 50.04 49.93 49.95 273.0K
11:25 49.96 50.10 49.95 50.10 197.1K
11:30 50.10 50.10 50.10 50.10 0.5K
13:00 50.14 51.42 50.00 50.99 2,462.7K
13:05 51.01 51.07 50.75 50.75 836.1K
13:10 50.75 50.90 50.65 50.79 480.7K
13:15 50.79 50.88 50.62 50.69 363.9K
13:20 50.69 50.70 50.51 50.51 371.5K
13:25 50.52 50.55 50.34 50.46 360.1K
13:30 50.47 50.53 50.40 50.44 381.0K
13:35 50.45 50.52 50.33 50.47 289.1K
13:40 50.49 50.59 50.47 50.48 286.1K
13:45 50.49 50.50 50.42 50.50 211.0K
13:50 50.45 50.46 50.28 50.39 324.8K
13:55 50.40 50.47 50.36 50.46 167.8K
14:00 50.47 50.51 50.45 50.51 188.0K
14:05 50.52 50.52 50.41 50.49 146.0K
14:10 50.49 50.55 50.41 50.42 176.1K
14:15 50.41 50.47 50.31 50.35 246.4K
14:20 50.35 50.35 50.24 50.30 293.9K
14:25 50.30 50.32 50.14 50.14 354.2K
14:30 50.15 50.21 50.11 50.15 367.7K
14:35 50.14 50.46 50.14 50.46 295.1K
14:40 50.47 50.53 50.42 50.47 404.6K
14:45 50.49 50.49 50.33 50.46 1,073.5K
14:50 50.46 50.47 50.34 50.46 848.6K
14:55 50.47 50.48 50.44 50.47 364.3K
15:40 50.48 50.48 50.48 50.48 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし