Scantech Hangzhou Co Ltd (688583)

688583
🏛️ 中国 →
98.20
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
09:30 100.90 100.90 97.81 98.70 121.5K
09:35 98.70 100.29 98.50 100.10 68.4K
09:40 100.02 100.67 99.54 99.59 35.0K
09:45 99.50 99.66 99.18 99.30 27.4K
09:50 99.20 99.20 98.80 98.80 18.0K
09:55 98.80 99.75 98.80 99.75 18.1K
10:00 99.29 100.36 99.29 100.28 37.1K
10:05 100.28 100.71 100.01 100.01 26.6K
10:10 100.01 100.46 99.77 99.78 19.7K
10:15 99.80 101.29 99.80 100.97 40.5K
10:20 101.00 101.70 100.41 101.70 47.8K
10:25 101.88 102.01 101.00 101.00 39.1K
10:30 100.76 101.13 100.70 100.76 15.9K
10:35 100.76 100.76 99.99 100.38 17.1K
10:40 100.38 100.49 100.15 100.35 7.8K
10:45 100.35 100.36 100.35 100.36 0.7K
10:50 100.82 100.83 100.36 100.36 7.9K
10:55 100.46 100.80 100.35 100.35 11.9K
11:00 100.35 100.79 100.35 100.78 4.9K
11:05 100.78 100.78 100.50 100.50 8.6K
11:10 100.49 100.49 100.24 100.24 1.7K
11:15 100.24 100.45 100.15 100.22 7.1K
11:20 100.20 100.20 99.77 100.00 16.3K
11:25 99.92 100.02 99.51 100.00 11.0K
13:00 99.90 99.98 99.52 99.97 5.6K
13:05 99.72 100.00 99.53 100.00 14.2K
13:10 100.00 100.62 99.61 100.11 24.5K
13:15 100.19 100.19 100.00 100.00 6.4K
13:20 100.00 100.10 99.77 100.00 8.8K
13:25 99.71 99.99 99.69 99.75 5.2K
13:30 99.72 100.00 99.69 100.00 7.1K
13:35 99.99 100.10 99.99 100.00 3.0K
13:40 99.92 100.00 99.90 100.00 2.5K
13:45 99.99 100.10 99.71 100.00 7.7K
13:50 99.74 100.00 99.73 99.99 7.0K
13:55 99.99 100.00 99.71 100.00 10.6K
14:00 100.00 100.40 99.77 100.11 29.0K
14:05 100.11 100.11 100.01 100.10 6.6K
14:10 100.01 100.80 99.80 100.77 54.8K
14:15 100.79 100.79 100.18 100.25 9.3K
14:20 100.25 100.59 100.25 100.28 4.8K
14:25 100.16 100.16 99.75 100.00 28.1K
14:30 100.01 100.08 99.68 99.70 20.9K
14:35 99.68 100.00 99.68 99.99 20.6K
14:40 99.84 99.99 99.68 99.99 13.7K
14:45 99.99 100.28 99.99 100.13 17.7K
14:50 100.13 100.35 99.70 100.29 25.8K
14:55 100.37 100.37 100.10 100.10 5.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 99.98 100.70 96.86 98.20 0.8M
2025-09-26 100.00 102.01 97.80 100.00 1.0M
2025-09-25 97.88 102.00 97.85 100.90 1.4M
2025-09-24 97.10 99.88 96.51 98.21 1.0M
2025-09-23 99.90 99.90 94.00 98.01 1.2M
2025-09-22 98.07 101.50 97.82 99.10 0.7M
2025-09-19 100.19 100.99 97.33 98.24 0.9M
2025-09-18 101.40 103.96 98.50 100.47 1.4M
2025-09-17 98.40 103.00 98.00 101.20 1.3M
2025-09-16 98.57 99.31 97.36 98.36 0.7M
2025-09-15 99.59 100.29 97.00 98.17 1.2M
2025-09-12 100.50 102.00 98.27 100.35 1.3M
2025-09-11 97.78 100.50 96.86 99.76 1.0M
2025-09-10 97.47 99.80 97.26 98.38 0.7M
2025-09-09 100.00 100.22 96.83 97.35 0.8M
2025-09-08 100.00 101.68 98.25 100.95 1.0M
2025-09-05 97.19 101.42 96.10 100.86 1.5M
2025-09-04 107.10 107.10 95.00 97.09 2.8M
2025-09-03 107.00 109.60 105.05 107.50 1.6M
2025-09-02 112.00 115.09 105.30 106.00 2.5M
2025-09-01 110.00 117.66 109.99 113.57 3.7M
2025-08-29 105.33 107.78 100.91 106.03 2.2M
2025-08-28 103.03 109.84 101.84 105.33 2.7M
2025-08-27 108.00 111.42 104.00 104.84 2.9M
2025-08-26 107.00 115.00 106.62 108.18 3.7M
2025-08-25 98.88 104.69 98.00 102.58 2.7M
2025-08-22 95.35 97.99 95.35 97.28 1.4M
2025-08-21 98.01 98.47 94.50 95.35 1.6M
2025-08-20 96.61 98.78 95.40 98.02 1.2M
2025-08-19 98.88 98.88 95.30 97.85 1.5M
2025-08-18 96.91 99.26 95.81 98.88 3.0M
2025-08-15 93.12 97.48 93.12 96.84 1.3M
2025-08-14 99.31 99.71 93.39 93.54 1.8M
2025-08-13 97.50 100.80 97.38 99.71 1.3M
2025-08-12 97.78 97.78 95.58 96.35 0.8M
2025-08-11 96.05 99.34 95.70 97.59 0.9M
2025-08-08 97.60 97.66 94.65 95.66 1.0M
2025-08-07 95.80 100.55 95.50 98.19 1.9M
2025-08-06 96.00 96.71 94.00 95.90 1.1M
2025-08-05 93.50 97.55 92.50 95.88 1.5M
2025-08-04 90.50 93.10 90.00 93.01 0.9M
2025-08-01 89.94 91.48 89.57 90.94 0.7M
2025-07-31 90.95 92.71 89.29 89.94 1.1M
2025-07-30 94.11 94.18 89.78 90.70 1.4M
2025-07-29 92.99 94.60 92.00 94.08 0.7M
2025-07-28 95.67 95.90 91.63 93.80 1.4M
2025-07-25 95.88 97.50 95.00 95.66 0.6M
2025-07-24 94.00 97.00 93.15 96.22 1.1M
2025-07-23 93.72 94.55 92.77 93.78 0.8M
2025-07-22 94.50 95.49 93.80 94.59 0.6M
2025-07-21 95.95 95.95 93.50 94.83 0.8M
2025-07-18 97.53 97.53 94.11 95.50 1.5M
2025-07-17 101.13 102.00 96.03 97.79 1.8M
2025-07-16 98.65 102.88 98.00 102.04 1.9M
2025-07-15 99.99 101.17 95.00 98.67 2.3M
2025-07-14 96.00 106.65 96.00 102.40 2.2M
2025-07-11 94.10 97.00 90.54 94.75 1.5M
2025-07-10 96.63 97.79 93.01 95.10 1.3M
2025-07-09 94.88 99.86 91.57 96.98 2.8M
2025-07-08 93.36 99.87 93.36 94.90 3.3M
2025-07-07 82.00 98.27 81.30 93.38 4.4M
2025-07-04 79.85 82.35 78.13 82.05 1.1M
2025-07-03 78.10 79.78 78.10 79.75 0.5M
2025-07-02 80.60 80.87 77.40 78.40 0.9M
2025-07-01 81.60 81.67 80.20 80.60 0.6M
2025-06-30 79.60 82.92 78.98 81.67 0.7M
2025-06-27 78.38 80.49 77.86 79.75 0.6M
2025-06-26 80.05 80.36 78.02 78.38 0.8M
2025-06-25 80.00 80.30 78.45 80.05 0.7M
2025-06-24 76.60 79.79 76.07 79.50 1.2M
2025-06-23 75.11 76.90 74.72 76.29 0.9M
2025-06-20 82.09 82.24 75.48 76.10 1.7M
2025-06-19 84.18 85.73 81.37 81.98 1.2M
2025-06-18 83.97 85.77 82.31 84.69 1.1M
2025-06-17 86.62 87.60 83.25 83.92 1.6M
2025-06-16 79.98 89.26 79.47 87.79 2.6M
2025-06-13 81.54 82.22 79.41 80.07 0.5M
2025-06-12 79.92 82.12 79.91 82.12 0.5M
2025-06-11 79.59 82.39 79.23 80.54 0.7M
2025-06-10 81.92 82.08 77.71 78.92 1.0M
2025-06-09 80.77 82.05 80.68 81.77 0.4M
2025-06-06 82.22 82.22 80.66 80.87 0.3M
2025-06-05 82.30 82.49 80.68 81.98 0.5M
2025-06-04 79.99 82.20 79.60 81.62 0.8M
2025-06-03 79.23 80.04 78.69 79.92 0.5M
2025-05-30 80.81 81.73 78.70 79.39 0.8M
2025-05-29 80.53 81.68 79.92 81.62 0.5M
2025-05-28 80.74 81.58 79.62 80.29 0.5M
2025-05-27 82.31 82.32 79.35 79.98 0.5M
2025-05-26 81.52 82.13 80.51 81.79 0.4M
2025-05-23 82.20 83.17 81.23 81.58 0.5M
2025-05-22 85.29 86.52 82.00 82.19 1.2M
2025-05-21 85.85 86.57 84.25 84.74 0.7M
2025-05-20 85.35 86.19 84.46 86.07 0.4M
2025-05-19 87.68 87.68 84.69 85.38 0.9M
2025-05-16 86.72 89.59 85.45 87.69 0.7M
2025-05-15 87.12 87.82 85.23 86.77 0.9M
2025-05-14 87.92 88.68 85.54 87.91 1.1M
2025-05-13 88.77 89.85 87.58 87.91 0.8M
2025-05-12 87.65 89.91 86.79 87.79 1.4M
2025-05-09 87.60 88.45 85.48 86.73 1.2M
2025-05-08 90.77 91.46 87.92 87.95 1.9M
2025-05-07 96.15 98.29 90.30 91.69 2.9M
2025-05-06 83.85 94.19 83.85 92.35 2.1M
2025-04-30 82.32 84.56 82.05 83.67 0.8M
2025-04-29 82.79 84.13 81.30 82.69 1.0M
2025-04-28 81.54 85.47 79.31 82.81 1.5M
2025-04-25 77.59 80.77 77.46 79.76 0.9M
2025-04-24 104.10 104.36 99.70 101.37 0.9M
2025-04-23 99.80 106.58 99.80 104.76 1.2M
2025-04-22 100.40 100.85 98.60 99.30 0.6M
2025-04-21 100.33 102.97 98.41 101.19 0.7M
2025-04-18 99.76 100.97 98.00 100.33 0.5M
2025-04-17 99.02 102.91 99.00 99.75 0.6M
2025-04-16 100.51 105.44 99.03 99.80 1.0M
2025-04-15 101.59 102.23 99.00 102.06 0.6M
2025-04-14 100.80 103.58 100.80 102.11 0.7M
2025-04-11 97.71 101.96 95.01 99.82 0.8M
2025-04-10 99.02 102.86 97.46 97.78 1.3M
2025-04-09 92.99 98.78 88.00 97.33 1.2M
2025-04-08 98.10 100.26 93.00 96.06 1.2M
2025-04-07 104.00 105.88 93.33 96.88 1.9M
2025-04-03 112.08 115.60 106.98 111.50 1.3M
2025-04-02 109.32 116.00 109.32 113.20 1.0M
2025-04-01 114.00 118.88 110.26 111.13 1.7M
2025-03-31 113.58 115.39 110.80 114.40 1.2M
2025-03-28 116.10 117.99 112.20 113.53 0.9M
2025-03-27 115.83 119.01 114.40 116.47 1.4M
2025-03-26 104.30 120.00 104.30 118.97 3.1M
2025-03-25 106.08 107.00 102.02 105.12 0.9M
2025-03-24 110.00 111.61 103.23 106.79 1.3M
2025-03-21 113.00 114.28 108.27 111.13 1.8M
2025-03-20 107.05 115.68 107.03 113.77 2.1M
2025-03-19 110.44 111.01 105.20 107.48 1.2M
2025-03-18 111.00 114.00 109.70 111.00 1.4M
2025-03-17 99.99 115.55 99.62 111.94 3.4M
2025-03-14 96.78 99.39 95.38 99.24 1.5M
2025-03-13 103.97 104.80 96.50 96.76 2.1M
2025-03-12 104.41 106.10 103.90 104.29 0.8M
2025-03-11 102.99 105.47 101.56 104.61 1.1M
2025-03-10 108.80 108.85 103.51 105.30 1.1M
2025-03-07 110.50 113.99 107.10 107.70 1.4M
2025-03-06 106.75 111.48 106.73 111.10 1.8M
2025-03-05 105.76 107.38 102.50 106.25 1.4M
2025-03-04 104.00 106.60 103.99 106.30 1.0M
2025-03-03 109.00 109.51 103.88 104.51 1.5M
2025-02-28 118.08 119.00 108.37 108.41 1.8M
2025-02-27 123.23 124.80 117.77 119.51 1.4M
2025-02-26 122.13 126.80 120.00 123.81 2.1M
2025-02-25 107.30 128.17 107.30 122.45 2.9M
2025-02-24 110.31 111.26 107.51 108.90 1.2M
2025-02-21 111.00 112.80 108.37 111.01 1.4M
2025-02-20 112.52 116.87 111.14 112.20 1.6M
2025-02-19 107.00 114.68 106.98 113.50 1.4M
2025-02-18 109.29 109.88 105.87 107.00 1.2M
2025-02-17 104.58 110.00 104.58 109.98 1.5M
2025-02-14 105.51 107.88 103.76 105.58 1.6M
2025-02-13 109.99 110.28 104.45 106.00 2.0M
2025-02-12 112.44 113.03 108.02 110.70 2.2M
2025-02-11 112.10 116.05 109.00 113.40 2.0M
2025-02-10 107.10 112.50 106.80 111.80 2.2M
2025-02-07 107.00 113.80 105.81 107.50 3.4M
2025-02-06 97.62 108.97 97.51 106.21 3.9M
2025-02-05 92.33 102.20 90.48 98.47 4.1M
2025-01-27 95.20 95.64 89.30 90.49 2.9M
2025-01-24 94.12 97.29 92.97 95.80 3.2M
2025-01-23 91.49 98.90 90.65 95.28 4.9M
2025-01-22 93.05 96.88 90.50 90.75 3.9M
2025-01-21 91.28 97.68 90.80 94.80 3.9M
2025-01-20 91.68 95.95 90.80 91.96 3.7M
2025-01-17 93.60 96.76 89.01 90.01 5.7M
2025-01-16 98.05 106.99 93.40 94.67 6.5M
2025-01-15 105.00 110.00 91.08 100.00 10.3M