Sansec Technology Co Ltd (688489)

688489
🏛️ 中国 →
48.23
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 49.55 50.55 49.28 50.14 171.6K
09:35 50.13 50.25 49.94 50.10 63.9K
09:40 50.16 50.46 50.01 50.01 87.6K
09:45 50.01 50.03 49.79 49.80 39.2K
09:50 49.75 49.75 49.28 49.28 48.9K
09:55 49.44 49.68 49.28 49.59 35.0K
10:00 49.41 49.41 49.15 49.16 44.0K
10:05 49.10 49.37 49.05 49.27 23.5K
10:10 49.26 49.45 49.17 49.26 32.1K
10:15 49.33 49.33 49.10 49.20 45.6K
10:20 49.21 49.30 49.11 49.28 12.3K
10:25 49.30 49.40 49.07 49.07 37.9K
10:30 49.11 49.28 49.11 49.23 16.3K
10:35 49.21 49.29 49.10 49.16 32.8K
10:40 49.17 49.39 49.13 49.39 5.7K
10:45 49.39 49.42 49.29 49.31 40.1K
10:50 49.32 49.36 49.19 49.19 6.3K
10:55 49.28 49.37 49.28 49.37 6.5K
11:00 49.37 49.55 49.36 49.55 11.2K
11:05 49.50 49.55 49.34 49.34 4.1K
11:10 49.30 49.30 49.14 49.16 7.6K
11:15 49.29 49.29 49.13 49.13 8.1K
11:20 49.14 49.49 49.14 49.28 12.9K
11:25 49.15 49.41 49.13 49.41 5.3K
13:00 49.40 49.40 48.87 48.87 58.6K
13:05 48.81 48.86 48.80 48.86 7.4K
13:10 48.86 48.88 48.81 48.88 4.1K
13:15 48.88 48.97 48.82 48.94 27.5K
13:20 48.98 49.05 48.85 48.85 7.1K
13:25 48.85 48.98 48.75 48.75 28.0K
13:30 48.77 48.77 48.58 48.62 33.1K
13:35 48.62 48.62 48.58 48.58 12.2K
13:40 48.58 48.66 48.53 48.60 8.3K
13:45 48.60 48.74 48.60 48.67 9.2K
13:50 48.62 48.62 48.45 48.51 64.2K
13:55 48.54 48.62 48.42 48.43 16.4K
14:00 48.40 48.60 48.36 48.46 11.3K
14:05 48.60 48.60 48.59 48.60 7.3K
14:10 48.60 48.60 48.46 48.46 6.4K
14:15 48.49 48.53 48.48 48.53 14.9K
14:20 48.60 48.60 48.54 48.55 5.0K
14:25 48.54 48.54 48.45 48.49 24.0K
14:30 48.49 48.60 48.43 48.43 12.5K
14:35 48.44 48.45 48.39 48.41 34.7K
14:40 48.37 48.44 48.29 48.43 32.6K
14:45 48.45 48.54 48.39 48.39 20.6K
14:50 48.39 48.40 48.30 48.37 36.1K
14:55 48.30 48.35 48.29 48.29 9.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 49.55 50.55 48.23 48.23 1.3M
2025-09-25 47.89 50.18 47.73 49.62 2.0M
2025-09-24 46.93 47.95 46.51 47.84 0.9M
2025-09-23 48.27 48.27 45.61 46.93 1.6M
2025-09-22 47.70 48.71 47.60 48.34 0.9M
2025-09-19 49.32 49.94 47.53 47.53 1.8M
2025-09-18 50.58 52.30 49.61 49.75 2.2M
2025-09-17 49.61 50.36 48.98 50.19 1.4M
2025-09-16 49.39 50.66 48.36 49.82 1.7M
2025-09-15 49.30 50.41 47.98 49.21 1.9M
2025-09-12 49.33 50.43 48.00 49.15 1.9M
2025-09-11 47.99 50.00 47.56 49.62 1.7M
2025-09-10 49.28 50.00 48.31 48.33 1.1M
2025-09-09 50.67 50.67 48.15 49.21 1.7M
2025-09-08 49.49 51.48 48.80 50.85 2.1M
2025-09-05 47.54 49.56 47.54 49.46 1.6M
2025-09-04 50.25 50.45 47.47 48.51 2.6M
2025-09-03 50.94 51.99 49.66 49.72 3.1M
2025-09-02 57.00 57.99 52.42 52.51 4.6M
2025-09-01 52.60 53.99 52.30 53.75 3.8M
2025-08-29 53.66 54.09 51.55 51.88 2.8M
2025-08-28 52.16 54.51 50.85 53.65 4.2M
2025-08-27 54.52 54.52 51.93 52.16 4.9M
2025-08-26 56.12 56.18 53.68 54.80 6.0M
2025-08-25 53.01 59.45 52.59 58.30 11.1M
2025-08-22 50.20 59.50 49.00 54.82 11.8M
2025-08-21 44.36 51.70 44.36 51.70 5.1M
2025-08-20 42.50 43.09 41.90 43.08 1.7M
2025-08-19 42.47 43.88 42.46 42.88 2.0M
2025-08-18 42.62 43.65 41.85 42.65 2.8M
2025-08-15 41.55 43.00 41.07 42.65 2.7M
2025-08-14 40.41 43.05 40.37 41.88 3.3M
2025-08-13 40.25 40.54 40.02 40.41 1.0M
2025-08-12 40.50 40.93 39.90 40.22 1.2M
2025-08-11 39.49 41.30 39.39 40.70 2.1M
2025-08-08 40.16 40.36 39.33 39.50 1.6M
2025-08-07 40.27 41.09 40.09 40.66 1.2M
2025-08-06 40.10 40.67 39.90 40.60 1.6M
2025-08-05 40.20 40.44 39.51 40.18 1.2M
2025-08-04 39.63 40.36 39.30 40.17 1.3M
2025-08-01 42.00 42.00 39.68 39.80 2.8M
2025-07-31 41.44 42.49 41.25 41.46 1.5M
2025-07-30 44.30 44.33 41.46 41.84 2.5M
2025-07-29 41.18 44.55 40.60 43.89 3.6M
2025-07-28 40.61 41.59 40.24 41.32 1.3M
2025-07-25 40.66 40.84 40.17 40.75 1.2M
2025-07-24 40.60 41.09 40.60 40.84 1.3M
2025-07-23 40.40 41.32 39.80 40.88 1.8M
2025-07-22 41.35 41.57 40.27 40.62 2.3M
2025-07-21 41.61 42.40 41.21 41.68 2.3M
2025-07-18 44.10 44.30 41.80 41.80 3.9M
2025-07-17 45.36 46.39 44.07 44.31 3.5M
2025-07-16 43.69 46.16 42.61 45.05 4.8M
2025-07-15 42.94 44.78 42.58 43.52 3.8M
2025-07-14 43.86 45.44 42.33 43.76 5.8M
2025-07-11 40.00 41.58 39.80 41.01 3.2M
2025-07-10 41.19 41.30 39.45 39.64 2.7M
2025-07-09 40.75 42.60 39.68 41.69 3.0M
2025-07-08 40.90 41.55 40.56 40.75 2.1M
2025-07-07 40.01 42.43 40.01 41.09 3.2M
2025-07-04 39.80 41.77 38.56 40.70 4.1M
2025-07-03 39.77 40.14 38.28 39.43 4.2M
2025-07-02 42.99 44.18 41.05 41.10 4.0M
2025-07-01 45.68 45.68 42.17 42.77 6.3M
2025-06-30 41.88 41.88 40.03 40.68 3.5M
2025-06-27 41.00 43.89 40.49 41.00 4.9M
2025-06-26 38.74 42.00 38.34 41.21 4.9M
2025-06-25 38.35 39.49 37.53 38.74 2.3M
2025-06-24 37.88 38.59 37.50 38.37 2.2M
2025-06-23 34.94 38.25 34.58 37.80 2.1M
2025-06-20 36.01 36.98 35.31 35.41 1.6M
2025-06-19 38.44 38.79 36.58 36.74 2.1M
2025-06-18 38.40 38.84 37.07 37.45 2.1M
2025-06-17 37.60 39.56 36.80 38.70 3.3M
2025-06-16 36.16 38.60 35.98 37.80 2.9M
2025-06-13 39.49 39.49 35.97 36.16 3.3M
2025-06-12 34.02 38.58 33.81 38.56 4.6M
2025-06-11 34.63 34.94 33.90 34.10 0.8M
2025-06-10 35.73 35.75 34.17 34.40 0.9M
2025-06-09 35.88 36.02 35.26 35.58 0.9M
2025-06-06 36.07 36.49 35.76 35.98 0.8M
2025-06-05 35.73 36.60 35.30 36.36 1.1M
2025-06-04 35.00 36.05 34.44 35.44 0.9M
2025-06-03 35.33 36.36 34.93 34.96 1.3M
2025-05-30 35.50 35.76 34.60 34.91 0.9M
2025-05-29 34.12 36.02 33.91 35.79 1.9M
2025-05-28 32.60 34.80 32.60 34.24 1.6M
2025-05-27 32.10 32.96 31.57 32.64 0.7M
2025-05-26 32.52 32.56 31.53 31.94 0.6M
2025-05-23 33.00 33.17 31.50 31.90 0.8M
2025-05-22 32.17 33.70 31.96 32.13 0.9M
2025-05-21 32.97 33.03 32.09 32.16 0.5M
2025-05-20 32.61 33.22 32.31 32.98 0.3M
2025-05-19 32.48 32.92 32.30 32.67 0.3M
2025-05-16 32.51 33.08 32.35 32.51 0.4M
2025-05-15 33.14 33.14 32.38 32.60 0.4M
2025-05-14 33.40 33.46 32.80 33.00 0.5M
2025-05-13 34.06 34.10 33.02 33.14 0.6M
2025-05-12 33.73 34.28 33.63 33.79 0.5M
2025-05-09 34.00 34.00 33.29 33.42 0.5M
2025-05-08 33.69 34.25 33.33 34.11 0.7M
2025-05-07 34.16 34.58 33.18 33.48 0.8M
2025-05-06 32.50 33.80 32.50 33.73 0.9M
2025-04-30 32.02 32.89 31.95 32.60 0.5M
2025-04-29 31.39 32.60 31.38 32.01 0.6M
2025-04-28 32.17 32.52 31.05 31.73 1.1M
2025-04-25 33.57 33.79 31.51 32.14 1.6M
2025-04-24 35.00 35.41 33.77 34.18 0.7M
2025-04-23 35.75 36.27 34.80 35.05 0.8M
2025-04-22 34.20 35.44 34.20 34.90 0.9M
2025-04-21 32.96 34.80 32.70 34.49 0.7M
2025-04-18 33.10 33.60 32.82 33.16 0.4M
2025-04-17 33.36 33.91 32.88 33.38 0.5M
2025-04-16 33.98 34.93 33.00 33.36 0.8M
2025-04-15 34.28 34.39 33.59 33.98 0.6M
2025-04-14 33.89 34.63 33.76 33.87 0.6M
2025-04-11 33.52 34.39 33.05 33.70 0.7M
2025-04-10 33.00 33.69 32.61 33.23 0.8M
2025-04-09 30.06 32.49 28.39 32.10 1.1M
2025-04-08 29.99 31.97 29.89 30.27 1.3M
2025-04-07 34.35 34.82 29.10 29.97 1.5M
2025-04-03 35.81 37.50 35.81 36.36 0.9M
2025-04-02 36.66 36.76 36.23 36.34 0.4M
2025-04-01 36.61 37.42 36.12 36.36 0.9M
2025-03-31 36.00 37.15 35.85 36.90 0.7M
2025-03-28 37.66 37.66 36.20 36.38 0.4M
2025-03-27 36.50 37.68 35.99 37.16 0.8M
2025-03-26 34.92 36.95 34.92 36.78 0.9M
2025-03-25 35.25 35.88 34.91 35.30 0.4M
2025-03-24 36.70 37.06 34.69 35.35 1.0M
2025-03-21 37.01 37.33 36.20 36.96 0.8M
2025-03-20 37.96 37.96 37.02 37.24 0.6M
2025-03-19 37.88 38.13 37.26 37.50 0.6M
2025-03-18 38.46 38.90 37.88 38.15 0.7M
2025-03-17 38.72 38.90 38.10 38.37 0.8M
2025-03-14 38.06 38.49 37.23 38.31 1.0M
2025-03-13 38.84 38.88 37.10 37.71 1.3M
2025-03-12 39.54 39.54 38.76 38.76 1.0M
2025-03-11 39.00 39.58 38.71 39.28 1.1M
2025-03-10 40.31 40.70 39.35 39.86 1.3M
2025-03-07 40.98 42.10 40.45 40.71 2.0M
2025-03-06 40.40 41.58 40.03 40.97 2.2M
2025-03-05 40.69 42.20 39.80 40.01 2.8M
2025-03-04 36.50 39.77 36.26 39.70 1.7M
2025-03-03 36.76 37.42 36.00 36.90 1.0M
2025-02-28 38.91 39.34 36.52 36.76 1.6M
2025-02-27 39.50 39.69 38.13 39.43 1.5M
2025-02-26 40.34 40.40 39.16 39.50 1.6M
2025-02-25 40.32 41.74 39.80 40.33 1.8M
2025-02-24 39.49 42.38 38.49 41.20 3.3M
2025-02-21 37.77 40.13 36.39 39.52 3.0M
2025-02-20 38.00 38.48 37.27 37.77 1.2M
2025-02-19 38.03 38.95 38.03 38.58 0.8M
2025-02-18 40.18 40.52 38.00 38.03 1.5M
2025-02-17 41.69 42.04 39.99 40.33 1.8M
2025-02-14 38.60 41.78 38.20 41.69 3.0M
2025-02-13 37.33 38.83 36.80 38.65 2.1M
2025-02-12 36.40 37.37 36.40 37.35 1.2M
2025-02-11 37.60 37.60 36.52 36.71 0.8M
2025-02-10 35.60 37.40 35.60 37.30 1.3M
2025-02-07 35.98 36.30 35.07 35.60 1.2M
2025-02-06 34.78 35.98 34.16 35.89 1.0M
2025-02-05 33.00 34.79 32.66 34.71 1.3M
2025-01-27 33.80 33.99 32.31 32.31 0.7M
2025-01-24 32.60 33.80 32.50 33.57 0.5M
2025-01-23 33.07 33.55 32.58 32.58 0.5M
2025-01-22 32.59 32.79 32.20 32.57 0.3M
2025-01-21 33.10 33.39 32.41 32.69 0.4M
2025-01-20 33.33 33.57 32.83 33.10 0.4M
2025-01-17 32.81 33.19 32.22 32.87 0.3M
2025-01-16 33.50 33.80 32.61 32.91 0.5M
2025-01-15 33.39 33.39 32.80 33.00 0.3M
2025-01-14 32.03 33.39 31.60 33.35 0.5M
2025-01-13 31.20 32.20 30.53 31.90 0.4M
2025-01-10 32.31 32.84 31.60 31.60 0.4M
2025-01-09 32.00 32.57 31.97 32.30 0.4M
2025-01-08 32.20 32.40 30.90 32.25 0.5M
2025-01-07 30.97 32.52 30.97 32.22 0.7M
2025-01-06 31.43 33.43 30.56 30.98 1.1M
2025-01-03 34.60 34.94 32.69 32.73 0.5M
2025-01-02 34.60 36.19 34.04 34.57 0.7M