Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ 中国 →
52.85
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 53.60 53.87 53.42 53.81 2,051.9K
09:35 53.80 53.94 53.44 53.45 1,135.2K
09:40 53.45 53.73 53.23 53.35 1,081.5K
09:45 53.30 53.64 53.29 53.59 751.7K
09:50 53.55 53.62 53.43 53.46 641.8K
09:55 53.43 53.52 53.13 53.14 819.6K
10:00 53.24 53.57 53.18 53.47 646.6K
10:05 53.47 53.55 53.37 53.43 401.1K
10:10 53.41 53.51 53.21 53.41 400.0K
10:15 53.41 53.52 53.41 53.48 280.9K
10:20 53.45 53.48 53.38 53.43 223.1K
10:25 53.43 53.58 53.38 53.45 384.7K
10:30 53.43 53.50 53.36 53.40 333.4K
10:35 53.38 53.39 53.15 53.15 502.7K
10:40 53.15 53.22 53.06 53.09 618.1K
10:45 53.09 53.17 52.81 52.92 787.9K
10:50 52.91 52.95 52.74 52.77 614.3K
10:55 52.76 52.79 52.55 52.72 829.8K
11:00 52.73 52.84 52.54 52.58 702.8K
11:05 52.61 52.97 52.61 52.88 458.6K
11:10 52.87 52.99 52.83 52.86 354.1K
11:15 52.86 52.86 52.55 52.70 365.9K
11:20 52.71 52.82 52.58 52.76 357.6K
11:25 52.74 52.79 52.61 52.75 258.9K
11:30 52.75 52.75 52.75 52.75 2.1K
13:00 52.72 52.89 52.56 52.80 594.6K
13:05 52.79 52.89 52.66 52.73 456.8K
13:10 52.72 52.73 52.54 52.54 487.6K
13:15 52.55 52.60 52.40 52.40 684.9K
13:20 52.40 52.40 52.22 52.24 705.3K
13:25 52.24 52.28 52.10 52.28 719.5K
13:30 52.28 52.42 52.23 52.23 498.6K
13:35 52.23 52.24 52.02 52.20 903.1K
13:40 52.20 52.22 52.04 52.19 300.4K
13:45 52.19 52.39 52.18 52.39 317.4K
13:50 52.38 52.38 52.10 52.10 287.9K
13:55 52.09 52.35 52.06 52.25 409.8K
14:00 52.25 52.39 52.18 52.37 357.0K
14:05 52.38 52.46 52.27 52.29 371.6K
14:10 52.30 52.41 52.20 52.33 269.4K
14:15 52.33 52.50 52.33 52.41 301.0K
14:20 52.44 52.48 52.28 52.37 262.9K
14:25 52.37 52.58 52.36 52.52 328.2K
14:30 52.51 52.51 52.29 52.29 342.2K
14:35 52.28 52.29 52.25 52.27 355.9K
14:40 52.26 52.27 52.11 52.18 484.3K
14:45 52.19 52.21 52.05 52.06 651.2K
14:50 52.06 52.20 52.06 52.16 645.5K
14:55 52.16 52.39 52.10 52.39 474.8K
15:40 52.37 52.37 52.37 52.37 508.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし