Shanghai Friendess Electronics Tech (688188)

688188
🏛️ 中国 →
151.07
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
09:30 154.30 156.51 153.80 155.56 253.3K
09:35 155.55 155.55 154.00 155.31 177.9K
09:40 155.31 155.31 154.17 155.16 110.8K
09:45 155.01 155.01 153.72 154.04 114.7K
09:50 153.99 154.26 153.30 153.77 100.5K
09:55 153.77 154.20 153.54 153.85 71.1K
10:00 153.85 154.67 153.70 154.15 58.2K
10:05 154.15 154.50 154.00 154.12 53.1K
10:10 154.13 154.40 153.84 154.26 84.1K
10:15 154.27 154.74 154.15 154.30 78.9K
10:20 154.33 154.42 153.90 154.13 79.5K
10:25 154.26 154.55 153.98 154.55 54.1K
10:30 154.55 154.93 154.17 154.52 80.7K
10:35 154.56 154.88 154.55 154.83 82.1K
10:40 154.81 155.38 154.71 155.34 104.6K
10:45 155.20 156.26 155.10 155.80 149.6K
10:50 155.98 156.19 155.82 155.99 51.8K
10:55 156.00 156.26 155.81 156.23 90.5K
11:00 156.28 156.37 155.61 155.86 53.2K
11:05 155.75 156.38 155.67 155.85 50.8K
11:10 155.72 155.98 155.19 155.98 32.7K
11:15 155.99 156.27 155.54 155.90 33.0K
11:20 155.89 156.11 155.80 155.91 29.6K
11:25 155.90 156.12 155.87 155.89 39.4K
13:00 155.90 156.05 155.30 155.30 81.1K
13:05 155.31 156.02 155.31 155.63 47.9K
13:10 155.82 155.82 154.87 154.88 113.3K
13:15 154.88 155.42 154.81 155.31 82.2K
13:20 155.21 155.50 154.95 154.95 59.3K
13:25 154.96 155.15 154.77 154.87 54.5K
13:30 154.80 155.00 154.50 154.94 48.9K
13:35 154.98 155.28 154.98 155.19 58.2K
13:40 155.20 155.88 155.20 155.81 26.8K
13:45 155.72 155.80 155.46 155.47 54.4K
13:50 155.46 155.46 155.13 155.27 21.7K
13:55 155.31 155.50 155.18 155.49 22.0K
14:00 155.50 155.66 155.00 155.31 141.9K
14:05 155.33 155.60 155.20 155.37 37.6K
14:10 155.39 155.40 155.27 155.27 44.0K
14:15 155.27 155.35 155.01 155.19 35.9K
14:20 155.21 155.57 155.21 155.37 76.8K
14:25 155.33 155.58 155.11 155.58 44.0K
14:30 155.65 156.10 155.57 155.96 91.8K
14:35 155.77 155.95 155.56 155.62 54.4K
14:40 155.43 155.71 155.30 155.68 71.3K
14:45 155.69 155.69 155.10 155.36 93.2K
14:50 155.36 155.48 155.09 155.45 94.2K
14:55 155.48 155.48 155.01 155.48 48.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 151.61 153.59 150.01 151.07 1.9M
2025-09-26 155.50 156.00 151.57 152.31 2.3M
2025-09-25 153.70 156.65 153.28 155.48 3.6M
2025-09-24 144.85 155.98 144.50 154.33 5.0M
2025-09-23 146.58 148.40 141.77 145.55 2.3M
2025-09-22 147.01 147.99 145.00 146.60 1.8M
2025-09-19 147.11 149.29 146.10 147.08 2.3M
2025-09-18 145.28 151.47 144.95 147.11 3.5M
2025-09-17 143.09 146.36 142.36 145.58 2.5M
2025-09-16 141.73 142.80 139.45 142.71 2.3M
2025-09-15 142.80 142.80 140.50 141.72 1.8M
2025-09-12 144.40 145.37 141.80 141.80 2.6M
2025-09-11 141.90 145.00 140.33 144.40 2.3M
2025-09-10 142.24 144.43 141.71 141.84 1.8M
2025-09-09 142.50 146.37 141.06 142.79 3.0M
2025-09-08 141.16 142.50 139.10 141.68 2.7M
2025-09-05 137.97 141.98 136.30 141.54 2.7M
2025-09-04 144.56 145.28 135.80 137.38 3.5M
2025-09-03 149.35 150.50 144.41 145.29 2.5M
2025-09-02 155.36 157.00 147.55 149.26 3.5M
2025-09-01 153.88 157.11 152.25 156.73 3.2M
2025-08-29 155.53 156.81 151.06 153.10 2.8M
2025-08-28 149.39 153.53 146.85 153.31 3.3M
2025-08-27 151.00 157.50 149.51 149.76 3.9M
2025-08-26 149.03 154.00 148.58 152.20 2.6M
2025-08-25 154.66 159.93 148.00 149.50 5.0M
2025-08-22 146.00 151.19 143.22 150.67 4.0M
2025-08-21 141.00 145.48 140.79 143.81 2.2M
2025-08-20 140.69 141.95 137.20 141.55 2.1M
2025-08-19 138.99 142.40 137.64 140.80 3.3M
2025-08-18 136.54 140.29 135.55 138.80 2.1M
2025-08-15 134.22 136.50 132.80 136.30 1.5M
2025-08-14 133.02 135.47 132.14 134.20 2.3M
2025-08-13 130.67 133.66 130.51 132.99 1.8M
2025-08-12 131.72 131.83 130.03 130.60 1.5M
2025-08-11 131.50 132.50 131.31 131.65 1.2M
2025-08-08 132.95 133.98 131.40 131.78 1.5M
2025-08-07 137.27 138.28 132.52 133.01 2.2M
2025-08-06 136.33 138.80 135.13 137.61 1.8M
2025-08-05 132.80 136.25 132.25 136.00 1.2M
2025-08-04 132.00 133.92 131.00 132.65 1.1M
2025-08-01 132.00 133.66 130.91 132.22 1.1M
2025-07-31 134.61 134.99 131.21 131.29 1.3M
2025-07-30 134.27 137.26 133.61 134.70 1.3M
2025-07-29 134.05 135.20 133.20 134.25 1.0M
2025-07-28 135.11 136.39 133.81 134.01 1.0M
2025-07-25 135.83 137.47 133.07 134.34 1.0M
2025-07-24 134.00 135.34 133.50 135.33 1.1M
2025-07-23 136.66 137.59 134.01 134.01 1.1M
2025-07-22 131.70 137.47 131.46 136.69 1.6M
2025-07-21 130.75 133.30 130.23 131.90 1.2M
2025-07-18 131.30 131.79 130.00 130.32 0.6M
2025-07-17 130.21 130.94 129.82 130.76 0.8M
2025-07-16 131.04 131.39 129.55 130.06 0.8M
2025-07-15 128.55 130.78 126.32 130.64 0.9M
2025-07-14 129.12 130.20 128.22 128.55 0.8M
2025-07-11 129.27 130.79 128.88 130.20 0.8M
2025-07-10 129.09 130.18 128.67 129.10 0.5M
2025-07-09 130.80 130.80 128.86 129.31 0.7M
2025-07-08 128.91 130.80 128.68 129.92 0.6M
2025-07-07 130.22 131.41 128.38 129.06 0.9M
2025-07-04 132.44 132.80 130.33 131.11 0.6M
2025-07-03 128.42 132.70 128.42 132.48 1.3M
2025-07-02 131.07 131.66 128.11 128.20 1.0M
2025-07-01 131.49 132.44 130.96 131.50 1.1M
2025-06-30 131.37 132.20 130.65 131.66 0.9M
2025-06-27 132.13 132.78 130.65 130.95 0.8M
2025-06-26 132.40 133.50 131.32 131.75 0.9M
2025-06-25 130.90 132.64 130.50 132.37 1.2M
2025-06-24 131.77 132.40 129.02 130.38 1.6M
2025-06-23 131.31 132.43 129.96 131.31 1.1M
2025-06-20 139.17 139.67 131.01 131.96 2.6M
2025-06-19 140.00 141.28 138.50 139.86 0.8M
2025-06-18 139.05 142.40 139.05 140.67 0.7M
2025-06-17 139.20 140.39 138.21 139.37 0.8M
2025-06-16 138.98 140.59 137.75 139.01 0.8M
2025-06-13 137.51 139.80 136.86 139.50 1.4M
2025-06-12 137.60 139.36 137.46 138.20 0.7M
2025-06-11 138.20 138.72 136.66 137.92 0.8M
2025-06-10 138.70 142.62 137.27 138.22 1.3M
2025-06-09 141.31 141.31 137.39 139.50 1.1M
2025-06-06 142.14 142.99 140.71 142.86 0.9M
2025-06-05 136.56 142.45 136.29 142.14 1.4M
2025-06-04 135.95 137.71 135.50 136.56 0.8M
2025-06-03 136.00 137.86 134.43 136.29 1.2M
2025-05-30 193.32 194.97 188.82 188.82 0.7M
2025-05-29 194.55 196.67 192.28 193.32 0.7M
2025-05-28 192.97 195.83 192.80 195.11 0.5M
2025-05-27 193.00 194.10 192.01 193.03 0.5M
2025-05-26 191.34 193.82 190.49 193.23 0.5M
2025-05-23 193.68 195.87 190.86 190.94 0.5M
2025-05-22 193.00 195.88 192.59 194.01 0.4M
2025-05-21 193.00 194.67 191.22 193.20 0.6M
2025-05-20 194.66 194.78 191.57 193.00 0.6M
2025-05-19 195.99 195.99 192.50 193.73 0.7M
2025-05-16 197.41 197.91 194.80 195.78 0.5M
2025-05-15 198.33 200.58 196.60 197.78 0.6M
2025-05-14 196.66 198.98 196.66 198.28 0.6M
2025-05-13 197.13 197.83 193.00 197.42 0.8M
2025-05-12 199.26 199.60 195.88 196.18 0.7M
2025-05-09 194.18 199.31 192.57 197.56 0.8M
2025-05-08 195.42 196.79 193.30 194.08 0.5M
2025-05-07 195.00 196.75 193.28 195.42 0.8M
2025-05-06 194.38 194.94 192.02 192.75 0.9M
2025-04-30 190.68 194.38 190.20 194.20 0.8M
2025-04-29 189.30 192.37 189.00 190.39 0.6M
2025-04-28 188.23 191.53 187.77 190.07 0.6M
2025-04-25 190.72 191.72 187.96 189.01 0.7M
2025-04-24 191.54 193.45 189.01 190.72 0.8M
2025-04-23 191.27 193.95 189.69 191.54 1.0M
2025-04-22 184.96 193.51 183.89 190.15 2.4M
2025-04-21 173.15 178.80 171.20 177.91 0.9M
2025-04-18 173.01 175.20 172.16 173.48 0.5M
2025-04-17 170.21 175.50 169.81 173.77 0.6M
2025-04-16 173.31 173.31 169.01 171.15 0.6M
2025-04-15 172.46 173.46 169.52 172.31 0.6M
2025-04-14 177.00 177.98 172.81 173.46 0.9M
2025-04-11 172.03 176.93 171.17 176.45 0.9M
2025-04-10 177.06 180.00 173.11 173.71 1.0M
2025-04-09 169.76 176.59 167.32 175.99 1.5M
2025-04-08 163.99 170.88 161.87 170.87 1.5M
2025-04-07 169.20 174.00 155.01 161.83 1.5M
2025-04-03 182.50 183.98 177.05 180.00 1.1M
2025-04-02 184.67 187.50 182.00 183.58 0.9M
2025-04-01 183.00 186.30 181.37 185.19 0.7M
2025-03-31 182.20 186.66 182.00 182.21 0.8M
2025-03-28 183.51 185.28 182.81 183.00 0.6M
2025-03-27 180.42 185.22 178.89 183.21 0.9M
2025-03-26 182.07 183.50 180.33 181.20 0.7M
2025-03-25 183.00 183.00 181.31 182.71 0.6M
2025-03-24 184.94 186.33 181.10 182.48 0.9M
2025-03-21 184.04 186.28 184.03 185.11 1.2M
2025-03-20 184.52 185.47 183.55 185.00 0.9M
2025-03-19 186.77 186.77 183.45 185.01 1.3M
2025-03-18 189.70 189.70 185.81 187.00 1.2M
2025-03-17 190.91 191.85 187.11 188.49 1.2M
2025-03-14 188.58 191.58 187.02 190.68 1.0M
2025-03-13 187.03 189.80 186.03 188.65 1.0M
2025-03-12 191.32 191.32 187.50 188.00 0.9M
2025-03-11 184.60 191.50 184.10 190.65 1.4M
2025-03-10 185.23 187.38 183.38 186.64 1.2M
2025-03-07 188.71 189.69 186.51 187.50 1.3M
2025-03-06 189.50 191.28 184.50 190.56 2.2M
2025-03-05 188.18 188.90 185.69 188.30 1.1M
2025-03-04 186.98 190.66 184.28 189.13 1.4M
2025-03-03 190.02 194.00 186.71 187.50 2.4M
2025-02-28 209.78 209.78 186.91 190.02 4.0M
2025-02-27 217.00 219.58 213.06 215.08 1.7M
2025-02-26 212.46 218.12 210.02 216.56 2.0M
2025-02-25 210.33 218.38 208.30 212.18 1.8M
2025-02-24 217.34 219.80 212.38 214.00 2.0M
2025-02-21 205.07 224.58 198.01 219.45 3.7M
2025-02-20 208.00 215.66 203.00 203.08 1.7M
2025-02-19 199.55 206.98 198.01 204.50 1.1M
2025-02-18 199.63 205.00 198.47 200.54 0.9M
2025-02-17 200.84 203.50 196.88 199.68 1.0M
2025-02-14 193.98 199.77 193.65 199.00 1.2M
2025-02-13 203.66 205.87 193.00 193.65 1.5M
2025-02-12 204.43 210.88 202.50 204.14 1.1M
2025-02-11 203.70 208.26 202.11 205.19 1.2M
2025-02-10 202.16 205.94 198.09 204.50 1.4M
2025-02-07 199.50 205.48 198.00 202.05 1.6M
2025-02-06 192.95 199.30 192.18 199.10 1.1M
2025-02-05 198.92 201.40 192.20 193.34 1.2M
2025-01-27 197.00 201.97 195.28 199.14 1.1M
2025-01-24 198.50 200.56 195.33 197.13 0.8M
2025-01-23 202.23 203.27 197.56 198.00 0.9M
2025-01-22 203.00 204.84 198.01 199.97 0.8M
2025-01-21 195.31 203.38 193.00 202.74 1.5M
2025-01-20 194.05 197.76 192.45 193.30 0.9M
2025-01-17 192.00 195.80 191.07 192.43 0.7M
2025-01-16 190.57 193.70 189.13 192.99 1.0M
2025-01-15 192.00 195.00 190.01 190.57 1.1M
2025-01-14 180.22 194.33 179.01 194.29 1.7M
2025-01-13 176.90 182.60 176.02 180.01 1.1M
2025-01-10 192.31 192.88 178.78 178.80 2.2M
2025-01-09 195.42 196.66 188.01 192.68 1.3M
2025-01-08 189.30 198.49 188.00 196.27 1.6M
2025-01-07 189.08 192.00 186.66 190.39 1.2M
2025-01-06 195.49 198.50 186.51 189.10 1.6M
2025-01-03 192.31 200.50 188.92 196.00 2.2M
2025-01-02 193.99 196.96 186.70 189.18 2.0M