Red Avenue New Materials Group Co Ltd (603650)

603650
🏛️ 中国 →
41.92
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 41.68 42.44 41.66 42.44 2,815.8K
09:35 42.48 42.64 42.19 42.49 1,936.4K
09:40 42.50 43.84 42.50 43.53 3,883.9K
09:45 43.41 43.41 42.49 42.49 2,371.5K
09:50 42.38 42.56 42.20 42.49 1,337.2K
09:55 42.50 42.97 42.42 42.83 852.9K
10:00 42.82 43.08 42.70 42.71 966.9K
10:05 42.70 43.30 42.68 43.23 1,141.8K
10:10 43.24 43.24 42.72 42.73 475.7K
10:15 42.73 42.81 42.40 42.41 585.3K
10:20 42.43 42.66 42.43 42.65 510.6K
10:25 42.65 42.75 42.55 42.57 235.7K
10:30 42.58 42.87 42.57 42.87 287.1K
10:35 42.87 42.87 42.68 42.81 297.4K
10:40 42.81 43.18 42.68 43.11 623.8K
10:45 43.11 43.18 42.98 43.03 453.9K
10:50 43.07 43.09 42.86 42.93 244.5K
10:55 42.93 43.18 42.83 43.18 426.3K
11:00 43.18 43.18 42.99 43.11 257.3K
11:05 43.12 43.14 42.95 43.00 223.4K
11:10 42.97 43.00 42.86 42.94 199.7K
11:15 42.90 43.01 42.67 42.69 454.1K
11:20 42.67 42.75 42.62 42.69 269.6K
11:25 42.75 42.80 42.67 42.72 143.9K
13:00 42.75 42.75 42.40 42.40 522.5K
13:05 42.42 42.54 42.40 42.45 318.4K
13:10 42.47 42.67 42.46 42.57 227.5K
13:15 42.57 42.71 42.57 42.59 229.8K
13:20 42.59 42.67 42.49 42.49 240.6K
13:25 42.49 42.57 42.47 42.50 200.1K
13:30 42.50 42.50 42.38 42.47 387.3K
13:35 42.47 42.47 42.29 42.31 458.7K
13:40 42.31 42.45 42.30 42.38 351.7K
13:45 42.37 42.47 42.31 42.44 266.1K
13:50 42.44 42.45 42.18 42.22 413.4K
13:55 42.22 42.22 42.03 42.09 727.7K
14:00 42.12 42.34 42.09 42.34 375.0K
14:05 42.28 42.30 42.16 42.23 325.4K
14:10 42.21 42.23 42.05 42.05 297.3K
14:15 42.08 42.22 42.04 42.14 404.6K
14:20 42.13 42.23 42.06 42.10 275.4K
14:25 42.09 42.10 41.99 42.08 412.3K
14:30 42.06 42.12 41.83 41.90 573.6K
14:35 41.90 42.00 41.78 41.78 635.2K
14:40 41.83 42.09 41.78 42.05 520.2K
14:45 42.10 42.17 41.96 41.98 495.5K
14:50 42.00 42.03 41.97 41.98 581.0K
14:55 41.99 41.99 41.90 41.95 277.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 41.60 43.86 41.60 41.92 30.8M
2025-09-25 41.59 42.60 40.53 42.15 41.7M
2025-09-24 37.66 41.55 37.40 41.55 39.9M
2025-09-23 36.56 37.88 36.00 37.77 25.8M
2025-09-22 36.62 36.76 36.01 36.53 16.1M
2025-09-19 36.00 37.20 35.71 36.12 19.8M
2025-09-18 35.34 36.66 35.12 35.62 22.7M
2025-09-17 34.45 35.66 34.33 35.21 15.8M
2025-09-16 34.52 34.58 33.88 34.29 8.5M
2025-09-15 34.95 35.50 34.36 34.39 9.1M
2025-09-12 34.87 35.45 34.50 34.95 10.8M
2025-09-11 33.76 34.93 33.40 34.89 12.7M
2025-09-10 34.07 34.71 33.78 33.78 8.4M
2025-09-09 35.00 35.22 34.12 34.25 9.0M
2025-09-08 34.73 35.57 34.29 35.29 13.2M
2025-09-05 33.99 34.98 33.99 34.93 12.7M
2025-09-04 35.68 35.73 33.35 34.02 23.9M
2025-09-03 37.39 38.38 36.16 36.86 17.3M
2025-09-02 37.96 38.38 36.90 37.29 15.4M
2025-09-01 37.30 38.50 36.97 37.95 19.5M
2025-08-29 37.00 37.06 36.11 36.52 13.9M
2025-08-28 36.06 37.10 36.06 36.90 16.7M
2025-08-27 36.00 37.38 35.91 36.06 18.2M
2025-08-26 35.83 36.31 35.55 35.98 10.1M
2025-08-25 36.72 37.33 35.73 36.11 17.8M
2025-08-22 35.00 36.25 34.92 36.22 14.9M
2025-08-21 35.66 35.97 34.90 35.16 10.6M
2025-08-20 34.60 35.60 34.19 35.60 13.9M
2025-08-19 35.10 35.10 34.39 34.67 11.4M
2025-08-18 35.48 35.66 34.91 35.08 16.6M
2025-08-15 34.30 35.19 34.25 35.12 13.1M
2025-08-14 34.84 35.01 34.02 34.22 13.5M
2025-08-13 34.22 36.12 34.22 34.85 21.4M
2025-08-12 33.79 34.21 33.42 34.14 12.9M
2025-08-11 33.24 33.98 33.24 33.60 9.7M
2025-08-08 33.47 33.83 32.90 33.04 6.6M
2025-08-07 33.34 33.59 33.14 33.45 6.7M
2025-08-06 32.78 33.59 32.69 33.37 8.3M
2025-08-05 32.69 32.96 32.51 32.78 4.6M
2025-08-04 32.41 32.66 32.13 32.63 4.5M
2025-08-01 32.59 32.78 32.30 32.41 4.2M
2025-07-31 33.20 33.47 32.44 32.60 7.3M
2025-07-30 33.29 33.97 33.14 33.36 7.8M
2025-07-29 33.30 33.50 33.05 33.36 6.2M
2025-07-28 33.77 33.78 33.23 33.33 6.5M
2025-07-25 32.97 33.66 32.84 33.50 10.7M
2025-07-24 32.07 33.15 32.04 32.97 10.7M
2025-07-23 32.50 32.66 32.08 32.10 6.0M
2025-07-22 32.18 32.60 32.15 32.53 6.9M
2025-07-21 32.20 32.34 32.08 32.27 5.0M
2025-07-18 32.21 32.35 31.92 32.35 4.9M
2025-07-17 31.70 32.17 31.62 32.15 4.7M
2025-07-16 31.62 32.05 31.58 31.77 3.8M
2025-07-15 31.71 32.09 31.51 31.69 4.0M
2025-07-14 31.98 32.08 31.78 31.83 3.2M
2025-07-11 31.80 32.15 31.58 31.99 4.5M
2025-07-10 31.70 32.11 31.66 31.80 3.5M
2025-07-09 32.40 32.40 31.73 31.76 6.1M
2025-07-08 31.76 32.77 31.68 32.38 7.6M
2025-07-07 31.74 32.08 31.70 31.76 3.1M
2025-07-04 32.28 32.28 31.65 31.74 4.9M
2025-07-03 32.10 32.31 31.91 32.23 5.1M
2025-07-02 32.79 32.95 32.20 32.29 7.8M
2025-07-01 32.16 32.85 32.05 32.59 9.8M
2025-06-30 31.94 32.58 31.93 32.15 8.7M
2025-06-27 31.62 31.78 31.29 31.37 5.0M
2025-06-26 31.90 31.99 31.48 31.50 5.6M
2025-06-25 31.87 31.89 31.55 31.88 5.2M
2025-06-24 31.59 31.88 31.27 31.87 7.2M
2025-06-23 30.47 31.53 30.40 31.38 6.8M
2025-06-20 30.26 31.36 30.25 30.80 7.9M
2025-06-19 30.30 30.68 30.11 30.22 3.9M
2025-06-18 30.25 30.37 30.00 30.30 2.9M
2025-06-17 30.36 30.48 30.15 30.30 2.9M
2025-06-16 30.47 30.74 30.24 30.43 4.1M
2025-06-13 30.93 31.13 30.48 30.56 5.5M
2025-06-12 31.06 31.27 30.95 31.03 3.5M
2025-06-11 31.18 31.44 31.18 31.29 3.4M
2025-06-10 31.59 31.65 30.83 31.04 5.3M
2025-06-09 31.46 31.62 31.26 31.59 4.8M
2025-06-06 31.50 31.68 31.35 31.47 4.5M
2025-06-05 32.35 32.38 31.32 31.60 9.0M
2025-06-04 32.28 32.65 32.08 32.29 6.1M
2025-06-03 32.61 32.61 32.07 32.28 4.7M
2025-05-30 33.41 33.44 32.82 33.07 6.2M
2025-05-29 33.55 33.65 32.91 33.51 10.5M
2025-05-28 32.55 33.55 32.37 33.44 12.4M
2025-05-27 32.46 32.88 32.16 32.47 6.0M
2025-05-26 32.21 32.77 32.20 32.41 5.5M
2025-05-23 31.89 32.58 31.82 32.12 7.2M
2025-05-22 32.00 32.48 31.80 31.87 4.8M
2025-05-21 31.99 32.18 31.56 32.01 3.7M
2025-05-20 31.90 31.98 31.62 31.94 2.1M
2025-05-19 31.88 32.50 31.54 31.91 3.8M
2025-05-16 31.45 31.69 31.38 31.51 2.4M
2025-05-15 32.16 32.24 31.36 31.48 4.1M
2025-05-14 32.08 32.38 31.92 32.16 3.0M
2025-05-13 32.70 32.71 32.02 32.07 4.2M
2025-05-12 32.41 32.63 32.33 32.49 3.6M
2025-05-09 32.67 32.75 32.15 32.28 3.5M
2025-05-08 32.60 32.75 32.46 32.65 3.7M
2025-05-07 32.95 33.05 32.43 32.64 5.4M
2025-05-06 32.15 32.78 32.07 32.69 5.6M
2025-04-30 31.90 32.22 31.85 32.01 3.5M
2025-04-29 31.80 32.18 31.70 31.90 4.6M
2025-04-28 31.38 32.50 31.21 32.13 6.7M
2025-04-25 31.40 31.62 31.15 31.39 3.2M
2025-04-24 31.91 31.93 31.27 31.40 4.4M
2025-04-23 32.26 32.40 31.80 31.99 4.8M
2025-04-22 31.95 32.58 31.76 32.30 7.5M
2025-04-21 31.56 32.40 31.35 32.10 4.7M
2025-04-18 31.75 32.13 31.60 31.69 4.6M
2025-04-17 31.31 32.48 31.21 31.92 7.0M
2025-04-16 31.45 31.85 31.00 31.51 4.4M
2025-04-15 31.46 31.76 31.20 31.58 3.8M
2025-04-14 31.69 31.77 31.12 31.49 6.2M
2025-04-11 29.91 31.60 29.88 31.32 8.9M
2025-04-10 30.50 31.16 30.29 30.31 6.9M
2025-04-09 28.83 30.39 27.70 30.30 8.9M
2025-04-08 29.41 30.28 28.88 29.34 7.6M
2025-04-07 30.60 31.50 28.83 28.86 9.1M
2025-04-03 31.96 32.36 31.60 32.03 4.1M
2025-04-02 32.51 33.06 32.26 32.34 3.3M
2025-04-01 32.19 33.10 32.15 32.67 5.7M
2025-03-31 32.47 33.18 31.80 32.31 7.1M
2025-03-28 33.28 33.71 32.48 32.64 8.7M
2025-03-27 31.94 33.18 31.60 33.00 9.1M
2025-03-26 31.98 32.16 31.80 31.85 3.1M
2025-03-25 31.66 32.12 31.62 31.98 4.0M
2025-03-24 32.39 32.58 31.27 31.66 6.9M
2025-03-21 33.04 33.10 32.24 32.39 5.9M
2025-03-20 33.15 33.45 33.03 33.08 4.6M
2025-03-19 33.53 33.73 33.16 33.25 4.4M
2025-03-18 33.59 33.92 33.50 33.65 3.7M
2025-03-17 33.74 33.74 33.31 33.60 4.6M
2025-03-14 33.10 33.64 33.00 33.63 5.5M
2025-03-13 34.12 34.24 33.00 33.25 6.2M
2025-03-12 34.50 34.70 34.11 34.12 6.8M
2025-03-11 34.12 34.65 34.01 34.33 5.9M
2025-03-10 34.66 35.17 34.49 34.74 7.1M
2025-03-07 35.00 35.17 34.43 34.66 9.6M
2025-03-06 35.30 35.30 34.60 35.13 16.8M
2025-03-05 32.85 36.12 32.85 35.29 26.6M
2025-03-04 32.08 32.88 32.02 32.84 4.0M
2025-03-03 32.42 32.86 31.85 32.50 5.8M
2025-02-28 33.44 33.76 32.37 32.38 6.4M
2025-02-27 34.44 34.50 33.18 33.73 7.2M
2025-02-26 34.70 34.75 34.10 34.43 6.0M
2025-02-25 34.42 35.20 33.93 34.59 9.5M
2025-02-24 34.85 35.23 34.50 34.81 8.5M
2025-02-21 34.06 34.80 33.63 34.66 9.2M
2025-02-20 34.02 34.13 33.50 34.03 6.1M
2025-02-19 33.20 34.17 33.16 34.10 8.6M
2025-02-18 33.53 34.20 33.15 33.29 7.8M
2025-02-17 34.63 34.66 33.11 33.59 15.5M
2025-02-14 35.69 35.80 35.01 35.30 8.5M
2025-02-13 37.02 37.18 35.92 35.94 9.8M
2025-02-12 34.42 37.27 34.42 37.02 18.0M
2025-02-11 35.01 35.06 34.50 34.61 4.5M
2025-02-10 35.00 35.38 34.70 35.06 5.6M
2025-02-07 34.55 35.29 34.37 34.79 6.6M
2025-02-06 33.49 34.63 33.28 34.56 5.9M
2025-02-05 33.92 34.20 33.46 33.63 3.8M
2025-01-27 34.48 34.58 33.58 33.59 3.5M
2025-01-24 33.50 34.49 33.50 34.46 5.0M
2025-01-23 34.10 34.56 33.65 33.66 5.1M
2025-01-22 33.67 34.04 33.40 33.88 3.3M
2025-01-21 33.87 34.02 33.41 33.88 3.4M
2025-01-20 33.79 34.17 33.61 33.77 3.4M
2025-01-17 32.98 34.06 32.90 33.73 4.9M
2025-01-16 33.66 33.98 32.91 33.19 4.8M
2025-01-15 33.67 33.73 33.27 33.47 3.7M
2025-01-14 32.78 33.80 32.42 33.72 5.6M
2025-01-13 31.88 32.76 31.68 32.62 4.2M
2025-01-10 32.37 33.36 32.18 32.20 5.9M
2025-01-09 32.17 32.85 32.13 32.38 3.9M
2025-01-08 32.20 32.77 31.25 32.38 5.3M
2025-01-07 32.15 32.52 31.81 32.50 4.3M
2025-01-06 31.93 32.45 31.45 32.09 4.9M
2025-01-03 32.50 32.97 31.65 31.77 6.4M
2025-01-02 34.95 34.95 32.03 32.55 9.4M