Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ 中国 →
53.10
最終更新: 2025-09-29
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 51.70 52.11 51.12 51.12 3,668.3K
09:35 51.11 51.11 50.61 50.68 1,664.5K
09:40 50.68 50.86 50.53 50.57 1,594.4K
09:45 50.57 51.41 50.57 51.19 973.5K
09:50 51.30 51.55 51.15 51.51 913.1K
09:55 51.51 51.88 51.51 51.65 1,068.4K
10:00 51.65 51.71 51.34 51.41 818.2K
10:05 51.40 51.67 51.33 51.34 649.0K
10:10 51.39 51.59 51.16 51.35 830.7K
10:15 51.35 51.70 51.32 51.63 667.6K
10:20 51.61 51.64 51.51 51.51 525.4K
10:25 51.51 51.60 51.42 51.42 558.2K
10:30 51.42 51.69 51.38 51.68 596.8K
10:35 51.67 51.79 51.58 51.76 591.2K
10:40 51.76 51.76 51.45 51.50 475.1K
10:45 51.52 51.62 51.42 51.56 378.2K
10:50 51.57 51.57 51.11 51.20 643.0K
10:55 51.20 51.33 51.20 51.32 352.6K
11:00 51.34 51.34 51.18 51.21 267.7K
11:05 51.21 51.33 51.17 51.29 245.9K
11:10 51.27 51.27 51.06 51.10 344.3K
11:15 51.10 51.33 51.10 51.22 375.2K
11:20 51.22 51.26 50.98 51.13 433.4K
11:25 51.14 51.62 51.14 51.62 407.1K
11:30 51.63 51.63 51.63 51.63 0.4K
13:00 51.65 51.70 51.37 51.41 436.0K
13:05 51.48 51.65 51.38 51.61 417.0K
13:10 51.60 51.68 51.54 51.54 397.6K
13:15 51.53 51.58 51.47 51.55 283.2K
13:20 51.55 51.57 51.17 51.17 403.7K
13:25 51.17 51.37 51.12 51.18 367.4K
13:30 51.17 51.30 51.17 51.21 260.6K
13:35 51.21 51.35 51.20 51.32 248.4K
13:40 51.32 51.35 51.30 51.31 169.2K
13:45 51.31 51.31 51.20 51.28 329.1K
13:50 51.29 51.32 51.26 51.30 191.4K
13:55 51.30 51.48 51.28 51.47 380.4K
14:00 51.46 51.49 51.43 51.43 280.8K
14:05 51.43 51.44 51.29 51.38 330.0K
14:10 51.39 51.40 51.16 51.25 630.9K
14:15 51.22 51.30 51.17 51.21 499.1K
14:20 51.21 51.21 51.00 51.07 581.3K
14:25 51.07 51.09 50.89 50.94 663.5K
14:30 50.94 51.03 50.90 50.95 671.5K
14:35 50.95 51.06 50.91 51.02 621.3K
14:40 51.03 51.16 51.01 51.08 596.2K
14:45 51.08 51.13 51.07 51.13 744.7K
14:50 51.13 51.31 51.04 51.28 1,125.5K
14:55 51.29 51.30 51.21 51.21 491.3K
15:40 51.21 51.21 51.21 51.21 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