RoboSense Technology Co Ltd (2498)

2498
🏛️ 香港 →
39.98
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 32.00 32.45 30.40 30.70 10.1M
2024-12-30 30.15 31.80 29.90 31.30 14.1M
2024-12-27 31.40 33.00 30.60 31.25 29.4M
2024-12-24 28.50 29.30 27.80 29.10 12.0M
2024-12-23 28.25 29.50 27.00 27.40 14.4M
2024-12-20 26.00 28.25 25.50 27.25 22.3M
2024-12-19 26.70 27.40 25.60 25.75 28.9M
2024-12-18 29.45 31.55 29.20 30.25 55.9M
2024-12-17 25.55 26.20 24.20 25.65 17.0M
2024-12-16 27.75 28.40 25.45 26.30 18.6M
2024-12-13 27.95 29.00 27.20 27.40 15.4M
2024-12-12 29.65 30.15 27.55 28.00 21.9M
2024-12-11 29.85 31.70 28.95 29.55 29.0M
2024-12-10 29.50 31.95 27.70 30.15 35.3M
2024-12-09 30.10 32.00 27.25 28.25 54.3M
2024-12-06 28.00 29.95 27.00 28.70 31.9M
2024-12-05 25.30 29.55 23.90 28.65 63.2M
2024-12-04 21.55 24.15 20.75 23.50 28.9M
2024-12-03 20.05 21.90 19.74 21.00 22.6M
2024-12-02 20.15 21.75 19.60 20.75 35.3M
2024-11-29 19.92 19.92 18.44 18.76 17.3M
2024-11-28 19.18 20.30 18.30 20.00 28.9M
2024-11-27 19.40 22.40 17.52 18.88 46.0M
2024-11-26 17.46 18.08 16.58 16.88 6.4M
2024-11-25 16.86 17.60 16.60 17.08 3.0M
2024-11-22 17.42 18.34 16.50 16.76 4.4M
2024-11-21 17.04 18.48 16.76 17.70 6.9M
2024-11-20 16.26 17.14 16.16 16.98 2.6M
2024-11-19 15.88 16.54 15.86 16.24 1.8M
2024-11-18 15.72 16.20 15.58 15.64 1.3M
2024-11-15 15.98 15.98 15.54 15.58 1.1M
2024-11-14 16.44 16.58 15.56 15.60 2.6M
2024-11-13 16.80 17.16 16.16 16.54 2.5M
2024-11-12 17.60 18.60 16.88 16.90 5.8M
2024-11-11 17.12 17.48 16.42 17.40 2.4M
2024-11-08 16.88 17.92 16.64 16.94 4.6M
2024-11-07 16.72 16.72 16.06 16.52 1.7M
2024-11-06 17.06 17.24 16.32 16.54 2.5M
2024-11-05 16.12 17.04 15.88 16.98 2.8M
2024-11-04 16.12 16.68 16.06 16.14 1.3M
2024-11-01 16.10 16.28 15.80 16.08 1.5M
2024-10-31 16.66 16.66 15.96 16.10 1.9M
2024-10-30 17.26 17.26 16.18 16.42 1.7M
2024-10-29 17.16 17.76 16.70 16.88 2.6M
2024-10-28 16.90 17.66 16.74 16.96 3.0M
2024-10-25 16.68 17.66 16.60 16.90 4.1M
2024-10-24 17.54 18.00 16.30 16.34 4.0M
2024-10-23 17.20 17.78 16.72 17.26 2.4M
2024-10-22 17.40 18.22 16.60 17.20 3.2M
2024-10-21 18.04 18.04 16.98 17.02 3.8M
2024-10-18 15.80 17.64 15.50 17.42 5.5M
2024-10-17 16.30 16.88 15.66 15.80 3.7M
2024-10-16 16.04 16.46 15.72 15.96 3.4M
2024-10-15 17.54 18.00 15.80 16.04 5.9M
2024-10-14 18.68 18.82 17.08 17.54 4.3M
2024-10-10 19.80 20.10 18.22 18.68 5.5M
2024-10-09 20.60 21.30 18.80 19.20 7.7M
2024-10-08 25.00 25.00 18.62 19.74 15.3M
2024-10-07 19.60 23.55 19.60 22.55 6.1M
2024-10-04 17.38 19.88 16.86 19.60 2.1M
2024-10-03 17.26 17.42 16.66 17.38 1.8M
2024-10-02 18.00 18.12 16.32 17.26 3.6M
2024-09-30 17.00 18.20 16.90 17.54 11.0M
2024-09-27 16.64 17.08 15.90 16.74 8.0M
2024-09-26 15.24 16.60 15.24 16.42 4.5M
2024-09-25 15.92 16.50 15.24 15.24 5.8M
2024-09-24 13.96 15.88 13.96 15.78 6.2M
2024-09-23 14.26 14.26 13.66 13.96 2.7M
2024-09-20 13.74 14.40 13.64 14.20 3.7M
2024-09-19 13.16 13.96 13.04 13.64 4.5M
2024-09-17 12.54 13.72 12.54 13.00 2.9M
2024-09-16 13.40 13.88 13.20 13.34 1.3M
2024-09-13 12.28 13.40 11.90 13.40 11.8M
2024-09-12 12.12 12.64 11.90 12.04 4.5M
2024-09-11 12.00 12.28 11.74 11.82 3.5M
2024-09-10 11.94 12.64 11.54 12.00 5.8M
2024-09-09 11.00 12.18 10.98 11.88 8.2M
2024-09-05 11.16 11.30 10.98 11.06 3.2M
2024-09-04 11.12 11.18 10.92 11.02 1.3M
2024-09-03 11.14 11.42 11.08 11.14 2.5M
2024-09-02 11.26 11.58 11.10 11.14 2.5M
2024-08-30 11.46 11.78 11.20 11.26 4.2M
2024-08-29 11.32 11.56 11.04 11.36 2.1M
2024-08-28 11.22 11.40 10.90 11.34 2.6M
2024-08-27 11.54 11.84 10.82 11.16 5.8M
2024-08-26 12.32 12.50 11.40 11.42 5.5M
2024-08-23 12.28 13.10 12.10 12.28 6.6M
2024-08-22 14.16 14.36 12.08 12.28 10.6M
2024-08-21 14.64 14.70 13.90 14.08 5.6M
2024-08-20 16.30 16.30 14.90 14.92 2.8M
2024-08-19 16.70 16.80 15.70 15.70 6.2M
2024-08-16 17.46 17.70 16.48 16.70 7.0M
2024-08-15 16.74 17.52 16.30 17.42 4.4M
2024-08-14 17.00 17.62 16.26 16.46 2.8M
2024-08-13 16.80 17.36 16.12 16.92 5.1M
2024-08-12 16.22 17.26 15.92 16.30 4.3M
2024-08-09 14.98 17.24 14.64 16.20 5.7M
2024-08-08 15.04 15.18 14.60 14.60 1.1M
2024-08-07 15.20 15.76 15.00 15.16 1.5M
2024-08-06 15.32 15.56 14.86 15.14 1.3M
2024-08-05 15.48 16.50 15.14 15.14 2.2M
2024-08-02 15.86 16.84 15.28 15.88 2.8M
2024-08-01 16.94 16.94 15.80 15.86 3.1M
2024-07-31 16.90 18.42 15.88 16.58 10.6M
2024-07-30 14.34 17.12 13.72 16.64 10.6M
2024-07-29 14.80 14.80 14.30 14.30 0.8M
2024-07-26 14.68 14.78 14.34 14.46 1.1M
2024-07-25 14.68 15.10 14.28 14.52 1.8M
2024-07-24 15.04 15.20 14.56 14.68 1.3M
2024-07-23 15.82 15.82 14.94 14.94 1.5M
2024-07-22 15.50 15.92 15.18 15.52 2.2M
2024-07-19 15.02 16.20 14.60 15.20 4.9M
2024-07-18 15.40 15.60 14.90 15.02 2.0M
2024-07-17 16.70 16.70 15.60 15.60 2.5M
2024-07-16 17.00 17.00 16.32 16.46 1.5M
2024-07-15 17.16 17.16 16.22 16.98 2.7M
2024-07-12 17.58 17.58 16.62 16.96 7.0M
2024-07-11 15.30 16.58 15.26 16.58 11.0M
2024-07-10 15.88 15.94 14.30 15.50 7.7M
2024-07-09 16.10 16.30 15.44 15.86 4.6M
2024-07-08 17.22 17.50 15.36 16.30 9.7M
2024-07-05 43.35 43.35 15.28 16.02 21.5M
2024-07-04 54.00 54.25 50.15 50.95 0.0M
2024-07-03 50.15 52.95 50.15 52.40 0.0M
2024-07-02 49.80 53.80 47.20 50.90 0.1M
2024-06-28 51.80 53.70 49.30 49.80 0.0M
2024-06-27 53.40 54.00 51.05 51.80 0.0M
2024-06-26 60.00 60.00 53.00 54.50 0.0M
2024-06-25 53.50 58.00 53.40 56.55 0.1M
2024-06-24 58.85 60.00 53.00 54.75 0.1M
2024-06-21 61.20 65.95 61.20 61.90 0.2M
2024-06-20 65.30 67.45 60.10 60.65 0.1M
2024-06-19 72.90 72.90 65.10 66.00 0.2M
2024-06-18 78.65 78.65 69.55 71.00 0.2M
2024-06-17 77.70 80.95 76.60 77.50 0.1M
2024-06-14 76.40 85.40 73.00 76.00 0.4M
2024-06-13 82.20 85.40 73.20 74.10 0.2M
2024-06-12 90.80 97.95 79.00 80.00 0.4M
2024-06-11 91.90 137.50 82.80 90.80 0.9M
2024-06-07 71.85 81.75 71.85 79.95 0.0M
2024-06-06 61.05 73.95 61.05 72.20 0.0M
2024-06-05 63.00 63.00 61.00 62.15 0.0M
2024-06-04 59.70 64.00 59.50 62.60 0.0M
2024-06-03 59.05 61.70 59.05 59.70 0.0M
2024-05-31 62.00 64.00 58.95 61.95 0.0M
2024-05-30 55.05 63.00 53.55 62.00 0.0M
2024-05-29 60.00 60.00 55.05 58.00 0.0M
2024-05-28 68.50 68.50 65.00 64.95 0.0M
2024-05-27 67.00 68.50 67.00 68.50 0.0M
2024-05-24 62.10 67.00 60.20 67.00 0.0M
2024-05-23 66.00 66.00 62.45 65.00 0.0M
2024-05-22 71.30 73.05 65.95 68.00 0.1M
2024-05-21 62.70 74.80 62.70 71.00 0.1M
2024-05-20 41.75 79.00 41.75 60.75 0.2M
2024-05-17 41.10 41.65 41.10 41.65 0.0M
2024-05-16 39.75 41.95 39.75 41.90 0.0M
2024-05-14 39.80 40.45 39.75 39.80 0.0M
2024-05-13 39.70 39.80 39.50 39.75 0.0M
2024-05-10 39.90 39.95 38.95 39.65 0.0M
2024-05-09 39.85 40.20 38.85 39.85 0.0M
2024-05-08 40.00 40.50 39.35 39.35 0.0M
2024-05-07 39.60 39.60 39.00 39.65 0.0M
2024-05-06 40.65 40.65 38.00 39.60 0.0M
2024-05-03 39.90 41.30 39.50 40.70 0.0M
2024-05-02 39.90 39.90 38.90 39.90 0.0M
2024-04-30 40.60 40.60 38.60 39.90 0.0M
2024-04-29 39.05 40.90 39.00 40.60 0.0M
2024-04-26 39.40 39.50 38.90 39.00 0.0M
2024-04-25 38.50 40.50 38.50 39.55 0.0M
2024-04-24 37.50 38.85 37.50 38.35 0.0M
2024-04-23 38.05 38.50 37.50 37.50 0.0M
2024-04-22 37.85 38.50 37.85 38.50 0.0M
2024-04-19 38.60 39.20 37.75 38.00 0.0M
2024-04-18 40.40 40.40 38.45 39.20 0.0M
2024-04-17 40.80 40.80 38.90 40.70 0.0M
2024-04-16 41.30 41.30 38.50 40.75 0.0M
2024-04-15 41.20 41.20 41.20 41.20 0.0M
2024-04-12 41.65 41.65 38.85 41.50 0.0M
2024-04-11 41.20 42.05 41.20 41.50 0.0M
2024-04-10 41.45 42.70 41.45 42.50 0.0M
2024-04-09 41.95 42.50 41.15 41.50 0.0M
2024-04-08 42.65 42.70 42.20 42.20 0.0M
2024-04-05 39.50 42.80 39.50 42.65 0.0M
2024-04-03 39.05 42.10 39.05 42.10 0.0M
2024-04-02 39.45 42.50 39.45 42.20 0.0M
2024-03-28 40.00 42.90 38.75 42.90 0.0M
2024-03-27 38.45 40.00 37.65 40.00 0.0M
2024-03-26 39.00 39.00 38.00 38.35 0.0M
2024-03-25 39.15 39.15 38.05 38.65 0.0M
2024-03-22 38.05 43.00 37.95 39.15 0.0M
2024-03-21 41.00 42.45 41.00 42.00 0.0M
2024-03-20 37.00 43.10 37.00 41.35 0.0M
2024-03-19 35.50 37.00 34.60 37.00 0.0M
2024-03-18 35.75 35.75 35.00 35.60 0.0M
2024-03-15 35.00 35.80 34.55 35.80 0.0M
2024-03-14 36.60 36.60 35.05 35.90 0.0M
2024-03-13 37.20 37.65 35.85 37.65 0.0M
2024-03-12 39.00 39.00 36.90 38.70 0.0M
2024-03-11 38.10 39.10 36.85 39.10 0.0M
2024-03-08 41.10 44.00 36.15 39.20 0.0M
2024-03-07 36.55 45.15 36.00 40.95 0.1M
2024-03-06 33.00 34.70 33.00 34.70 0.0M
2024-03-05 34.75 34.75 34.05 34.75 0.0M
2024-03-04 34.50 35.00 33.80 34.95 0.0M
2024-03-01 35.85 35.85 35.00 35.00 0.0M
2024-02-29 34.90 35.90 34.90 35.90 0.0M
2024-02-28 34.70 36.35 34.55 35.40 0.0M
2024-02-27 35.35 36.30 34.80 34.80 0.0M
2024-02-26 36.25 36.60 33.60 36.55 0.0M
2024-02-23 36.00 36.45 35.20 36.40 0.0M
2024-02-22 35.00 36.55 34.75 36.00 0.0M
2024-02-21 35.00 35.05 33.35 35.00 0.0M
2024-02-20 35.05 35.05 35.05 35.05 0.0M
2024-02-19 35.70 36.50 35.05 35.05 0.0M
2024-02-16 36.65 36.65 35.50 35.70 0.0M
2024-02-15 36.65 36.65 36.65 36.65 0.0M
2024-02-14 35.35 36.50 35.35 36.50 0.0M
2024-02-09 35.50 35.50 35.50 35.50 0.0M
2024-02-08 35.25 35.90 35.20 35.50 0.0M
2024-02-07 37.55 38.70 35.20 35.20 0.0M
2024-02-06 38.70 38.70 37.00 37.00 0.0M
2024-02-05 40.00 40.00 38.70 39.00 0.0M
2024-02-02 41.50 41.50 40.70 40.70 0.0M
2024-02-01 43.00 43.00 42.80 43.00 0.1M
2024-01-31 42.80 43.00 42.80 43.00 0.0M
2024-01-30 42.80 42.80 42.80 42.80 0.0M
2024-01-29 41.10 42.95 41.10 42.80 0.0M
2024-01-26 42.05 42.35 41.10 41.10 0.0M
2024-01-25 42.50 42.50 42.25 42.35 0.0M
2024-01-24 42.50 42.55 42.25 42.55 0.0M
2024-01-23 42.50 42.50 42.15 42.50 0.0M
2024-01-22 42.55 42.70 42.50 42.50 0.0M
2024-01-19 42.70 42.70 42.60 42.60 0.0M
2024-01-18 42.75 42.80 42.70 42.70 0.0M
2024-01-17 43.00 43.00 42.75 43.00 0.1M
2024-01-16 43.00 43.10 42.80 43.00 0.1M
2024-01-15 43.00 43.00 42.20 43.00 0.0M
2024-01-12 43.05 43.10 43.00 43.00 0.0M
2024-01-11 43.05 43.70 43.00 43.00 0.0M
2024-01-10 43.10 43.30 42.50 43.05 0.0M
2024-01-09 43.15 44.40 43.00 43.15 0.1M
2024-01-08 43.00 43.10 42.05 43.00 0.3M
2024-01-05 43.00 43.10 41.50 43.00 0.9M