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 50.85 51.49 50.85 51.08 1,481.8K
09:35 51.09 51.09 50.69 50.96 654.3K
09:40 51.00 51.19 50.88 51.06 589.8K
09:45 51.04 51.21 50.98 51.04 502.4K
09:50 50.99 50.99 50.76 50.81 608.5K
09:55 50.82 50.95 50.76 50.76 297.6K
10:00 50.76 51.13 50.74 51.03 462.5K
10:05 51.10 51.14 50.90 50.90 347.3K
10:10 50.90 50.93 50.76 50.83 336.8K
10:15 50.83 50.89 50.77 50.88 329.8K
10:20 50.87 51.09 50.84 51.02 291.0K
10:25 51.03 51.04 50.86 50.92 184.4K
10:30 50.92 51.02 50.91 50.95 209.8K
10:35 50.95 51.03 50.94 51.01 186.0K
10:40 51.02 51.12 51.01 51.05 340.8K
10:45 51.05 51.16 50.88 50.95 389.6K
10:50 50.89 50.90 50.66 50.66 357.0K
10:55 50.66 50.73 50.40 50.52 719.5K
11:00 50.51 50.66 50.45 50.59 222.2K
11:05 50.60 50.60 50.38 50.49 252.2K
11:10 50.50 50.72 50.46 50.67 189.2K
11:15 50.67 50.69 50.60 50.64 127.6K
11:20 50.64 50.65 50.50 50.50 146.3K
11:25 50.51 50.56 50.41 50.44 156.3K
13:00 50.44 50.96 50.42 50.70 288.4K
13:05 50.67 50.68 50.54 50.63 147.1K
13:10 50.64 50.73 50.64 50.70 139.0K
13:15 50.70 50.72 50.57 50.58 161.9K
13:20 50.58 50.58 50.31 50.40 491.2K
13:25 50.42 50.50 50.40 50.42 123.9K
13:30 50.41 50.42 50.29 50.29 338.8K
13:35 50.29 50.35 50.25 50.32 272.1K
13:40 50.32 50.49 50.31 50.48 251.3K
13:45 50.49 50.65 50.49 50.55 127.5K
13:50 50.57 50.66 50.44 50.63 203.8K
13:55 50.62 50.67 50.54 50.67 188.1K
14:00 50.68 50.74 50.67 50.69 169.3K
14:05 50.68 50.89 50.66 50.87 282.2K
14:10 50.82 50.88 50.70 50.86 251.3K
14:15 50.85 50.89 50.78 50.89 190.8K
14:20 50.87 50.89 50.58 50.60 327.8K
14:25 50.59 50.77 50.59 50.77 212.3K
14:30 50.76 50.93 50.76 50.92 449.0K
14:35 50.92 51.40 50.91 51.40 1,549.1K
14:40 51.40 51.40 51.19 51.29 819.5K
14:45 51.30 51.42 51.29 51.33 950.1K
14:50 51.33 51.43 51.32 51.43 1,127.4K
14:55 51.42 51.48 51.42 51.48 731.8K
15:40 51.51 51.51 51.51 51.51 451.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし