Shenzhen Farben Information Technology Co Ltd (300925)

300925
🏛️ 中国 →
26.09
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 26.01 26.11 25.90 25.99 1,025.8K
09:35 26.00 26.10 25.76 25.83 868.8K
09:40 25.79 25.89 25.68 25.69 1,143.9K
09:45 25.68 25.81 25.63 25.72 830.1K
09:50 25.72 25.78 25.51 25.53 904.9K
09:55 25.53 25.54 25.33 25.33 846.4K
10:00 25.37 25.45 25.19 25.40 1,646.8K
10:05 25.38 25.44 25.25 25.26 450.3K
10:10 25.26 25.33 25.11 25.29 812.9K
10:15 25.29 25.31 25.14 25.15 630.7K
10:20 25.15 25.24 25.04 25.04 559.5K
10:25 25.03 25.03 24.90 24.93 866.7K
10:30 24.94 25.05 24.87 25.05 742.0K
10:35 25.04 25.11 24.96 24.99 496.6K
10:40 24.98 25.24 24.88 25.23 287.6K
10:45 25.18 25.20 25.05 25.13 280.7K
10:50 25.14 25.15 25.04 25.14 184.1K
10:55 25.12 25.17 25.05 25.12 182.6K
11:00 25.10 25.12 25.02 25.05 246.8K
11:05 25.05 25.18 25.05 25.09 189.7K
11:10 25.09 25.17 25.03 25.03 174.9K
11:15 25.05 25.21 25.05 25.21 201.5K
11:20 25.20 25.22 24.96 24.98 294.1K
11:25 24.98 24.99 24.90 24.92 356.4K
13:00 24.91 24.99 24.84 24.87 468.6K
13:05 24.86 25.01 24.82 24.96 487.2K
13:10 24.95 25.07 24.91 25.02 150.9K
13:15 25.00 25.05 24.88 24.89 214.1K
13:20 24.89 24.97 24.88 24.92 98.6K
13:25 24.94 25.00 24.94 24.99 243.4K
13:30 24.94 25.14 24.94 24.97 230.9K
13:35 24.95 24.95 24.88 24.88 201.7K
13:40 24.86 24.86 24.75 24.78 582.3K
13:45 24.78 24.84 24.77 24.80 214.5K
13:50 24.79 24.91 24.77 24.90 305.0K
13:55 24.89 25.08 24.88 25.07 301.3K
14:00 25.02 25.09 24.80 24.86 259.7K
14:05 24.86 24.87 24.79 24.79 257.4K
14:10 24.77 24.85 24.73 24.79 261.4K
14:15 24.77 24.95 24.77 24.95 243.2K
14:20 24.95 24.96 24.84 24.91 319.5K
14:25 24.91 25.15 24.89 25.15 188.4K
14:30 25.11 25.21 25.07 25.21 517.3K
14:35 25.22 25.30 25.13 25.19 292.2K
14:40 25.22 25.32 25.21 25.32 520.1K
14:45 25.32 25.45 25.28 25.45 564.5K
14:50 25.46 25.51 25.39 25.47 940.5K
14:55 25.48 25.50 25.45 25.50 307.0K
15:40 25.50 25.50 25.50 25.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 26.01 26.18 25.30 26.09 16.4M
2025-09-26 26.87 27.00 25.80 26.04 22.1M
2025-09-25 26.20 27.30 26.00 27.07 36.1M
2025-09-24 25.95 26.48 25.40 26.20 24.8M
2025-09-23 26.00 26.20 24.73 25.50 22.6M
2025-09-22 26.57 26.59 25.50 26.30 27.5M
2025-09-19 25.79 27.15 25.27 26.67 38.6M
2025-09-18 26.45 26.90 25.57 25.87 29.8M
2025-09-17 26.78 26.88 26.11 26.58 29.2M
2025-09-16 26.07 27.46 25.68 26.87 52.2M
2025-09-15 25.50 26.07 25.39 25.74 24.5M
2025-09-12 25.28 25.96 24.88 25.51 38.3M
2025-09-11 22.91 26.13 22.85 25.06 41.7M
2025-09-10 22.75 23.15 22.74 22.91 7.9M
2025-09-09 23.19 23.19 22.60 22.74 10.3M
2025-09-08 23.39 23.48 23.07 23.19 11.9M
2025-09-05 22.83 23.32 22.44 23.32 12.0M
2025-09-04 23.02 23.35 22.22 22.71 14.1M
2025-09-03 23.84 24.00 22.93 23.02 14.5M
2025-09-02 25.19 25.20 23.43 23.73 23.7M
2025-09-01 25.65 26.02 24.97 25.12 18.9M
2025-08-29 25.80 25.88 25.14 25.43 20.5M
2025-08-28 25.39 25.71 24.63 25.71 30.5M
2025-08-27 25.73 26.66 25.55 25.63 39.8M
2025-08-26 25.62 26.47 25.30 25.73 31.5M
2025-08-25 25.42 25.79 25.28 25.65 29.7M
2025-08-22 25.04 25.69 24.87 25.41 27.1M
2025-08-21 25.10 25.83 25.05 25.29 36.3M
2025-08-20 24.90 25.03 24.32 24.88 24.0M
2025-08-19 25.00 25.84 24.73 25.26 37.3M
2025-08-18 24.70 25.33 24.42 25.09 34.0M
2025-08-15 24.00 24.49 23.80 24.37 19.5M
2025-08-14 24.11 24.67 23.98 24.06 22.6M
2025-08-13 23.96 24.17 23.71 24.07 14.5M
2025-08-12 23.94 23.96 23.65 23.90 9.9M
2025-08-11 23.15 23.97 23.11 23.79 12.9M
2025-08-08 23.72 23.75 23.16 23.17 11.5M
2025-08-07 23.85 23.95 23.60 23.71 9.8M
2025-08-06 23.40 23.85 23.28 23.84 12.4M
2025-08-05 23.58 23.62 23.21 23.45 9.7M
2025-08-04 23.18 23.57 23.09 23.54 7.9M
2025-08-01 23.73 23.84 23.01 23.38 12.0M
2025-07-31 23.48 23.98 23.42 23.69 12.5M
2025-07-30 24.24 24.24 23.25 23.48 17.2M
2025-07-29 24.20 24.26 23.70 24.26 13.2M
2025-07-28 23.90 24.28 23.46 24.17 15.2M
2025-07-25 24.35 24.54 24.21 24.31 11.3M
2025-07-24 24.10 24.38 24.01 24.36 10.8M
2025-07-23 24.06 24.41 23.90 24.10 11.3M
2025-07-22 24.65 24.75 24.10 24.21 18.1M
2025-07-21 24.71 25.03 24.50 24.76 16.0M
2025-07-18 25.02 25.58 24.79 24.91 20.3M
2025-07-17 24.66 25.99 24.52 25.24 33.9M
2025-07-16 25.02 25.13 24.50 24.60 19.5M
2025-07-15 25.21 25.28 24.61 25.03 22.3M
2025-07-14 26.06 26.06 25.05 25.19 23.1M
2025-07-11 25.16 26.06 25.01 25.80 31.4M
2025-07-10 25.50 25.88 24.90 25.16 27.7M
2025-07-09 26.20 26.28 25.53 25.74 32.0M
2025-07-08 24.89 26.90 24.70 26.50 53.5M
2025-07-07 25.21 25.90 24.93 25.16 34.6M
2025-07-04 26.51 26.95 25.50 25.52 50.7M
2025-07-03 25.44 25.75 24.45 25.20 43.8M
2025-07-02 25.56 26.99 25.24 25.98 69.5M
2025-07-01 25.28 25.32 24.24 24.82 25.8M
2025-06-30 25.25 25.64 25.08 25.18 30.8M
2025-06-27 26.07 26.75 25.30 25.44 50.2M
2025-06-26 26.68 27.57 25.90 26.25 69.7M
2025-06-25 24.55 26.80 24.47 26.43 68.0M
2025-06-24 24.30 25.35 23.69 25.33 47.8M
2025-06-23 21.60 24.80 21.52 23.96 39.6M
2025-06-20 22.50 22.60 21.82 21.94 18.3M
2025-06-19 24.56 24.88 22.58 22.80 30.1M
2025-06-18 24.24 24.38 23.53 23.72 22.0M
2025-06-17 24.38 24.42 23.81 24.04 28.8M
2025-06-16 22.46 24.75 22.46 24.40 48.4M
2025-06-13 23.22 23.44 22.36 22.57 29.8M
2025-06-12 21.65 23.49 21.59 22.93 48.0M
2025-06-11 21.50 22.18 21.25 21.64 13.6M
2025-06-10 22.11 22.20 21.17 21.46 16.9M
2025-06-09 21.89 22.49 21.71 22.23 21.0M
2025-06-06 22.00 23.34 21.91 22.09 31.4M
2025-06-05 20.90 21.38 20.82 21.31 9.4M
2025-06-04 20.64 20.91 20.53 20.88 5.6M
2025-06-03 20.72 21.10 20.64 20.67 6.9M
2025-05-30 21.11 21.35 20.65 20.71 8.9M
2025-05-29 20.39 21.37 20.27 21.33 13.8M
2025-05-28 20.40 20.61 20.21 20.31 6.2M
2025-05-27 20.66 20.71 20.30 20.42 6.7M
2025-05-26 20.46 20.84 20.39 20.76 6.9M
2025-05-23 21.13 21.27 20.44 20.46 10.1M
2025-05-22 21.23 21.50 21.10 21.13 6.2M
2025-05-21 21.79 21.84 21.29 21.36 9.5M
2025-05-20 21.87 21.99 21.63 21.90 7.1M
2025-05-19 22.06 22.07 21.43 21.86 9.2M
2025-05-16 22.00 22.36 21.71 21.98 9.2M
2025-05-15 22.90 22.90 22.00 22.05 14.3M
2025-05-14 22.60 23.28 22.40 23.07 18.5M
2025-05-13 23.48 23.50 22.57 22.65 14.8M
2025-05-12 23.00 23.30 22.43 23.09 22.2M
2025-05-09 22.79 23.63 22.43 22.95 30.8M
2025-05-08 22.63 23.12 22.43 22.80 17.8M
2025-05-07 23.28 23.50 22.31 22.58 28.8M
2025-05-06 22.00 23.26 21.88 23.15 29.7M
2025-04-30 21.08 21.68 20.96 21.44 14.8M
2025-04-29 21.00 21.10 20.42 20.84 8.7M
2025-04-28 21.23 21.51 20.71 20.97 10.1M
2025-04-25 20.80 21.25 20.63 20.89 8.9M
2025-04-24 21.70 21.71 20.60 20.74 10.2M
2025-04-23 21.35 21.70 21.30 21.49 10.5M
2025-04-22 21.58 21.59 21.12 21.14 8.3M
2025-04-21 20.88 21.50 20.70 21.50 9.4M
2025-04-18 20.82 21.17 20.70 20.87 6.8M
2025-04-17 20.86 21.27 20.76 20.87 8.0M
2025-04-16 21.20 21.36 20.50 20.92 9.3M
2025-04-15 21.27 21.52 21.07 21.25 8.0M
2025-04-14 21.48 21.88 21.24 21.36 12.2M
2025-04-11 20.71 21.46 20.68 21.13 13.0M
2025-04-10 21.10 21.85 21.01 21.07 21.5M
2025-04-09 19.25 20.65 18.01 20.50 22.9M
2025-04-08 19.00 20.18 18.97 19.67 23.1M
2025-04-07 20.82 21.38 18.37 18.37 24.3M
2025-04-03 23.09 23.46 22.76 22.96 7.1M
2025-04-02 23.30 23.65 23.20 23.32 5.8M
2025-04-01 23.75 23.85 23.28 23.30 7.9M
2025-03-31 23.30 23.65 22.70 23.57 11.8M
2025-03-28 23.58 24.23 23.51 23.70 12.7M
2025-03-27 23.55 23.89 23.30 23.50 9.8M
2025-03-26 23.33 23.89 23.33 23.60 8.6M
2025-03-25 24.20 24.28 23.30 23.42 11.4M
2025-03-24 25.00 25.06 23.15 24.06 21.0M
2025-03-21 25.74 26.03 25.00 25.00 17.1M
2025-03-20 26.80 26.89 25.95 25.99 15.3M
2025-03-19 27.35 27.67 26.67 26.71 16.2M
2025-03-18 27.27 27.56 27.08 27.48 20.1M
2025-03-17 26.94 28.22 26.93 27.48 35.7M
2025-03-14 25.98 27.10 25.55 26.88 25.4M
2025-03-13 26.09 26.70 25.77 26.25 19.2M
2025-03-12 26.56 26.85 26.18 26.29 17.2M
2025-03-11 26.00 26.35 25.81 26.15 13.6M
2025-03-10 26.88 27.00 26.06 26.42 21.5M
2025-03-07 27.01 28.28 26.89 27.26 38.1M
2025-03-06 26.06 28.28 25.92 27.72 52.0M
2025-03-05 25.37 25.90 25.19 25.71 16.3M
2025-03-04 25.00 25.90 24.90 25.59 19.4M
2025-03-03 24.76 25.49 24.09 24.98 19.2M
2025-02-28 26.00 26.38 24.43 24.53 25.2M
2025-02-27 27.40 27.65 25.95 26.29 30.3M
2025-02-26 28.00 28.06 27.14 27.63 31.8M
2025-02-25 26.89 28.80 26.75 28.30 47.9M
2025-02-24 27.70 28.06 27.01 27.55 31.8M
2025-02-21 27.45 27.95 27.10 27.78 35.7M
2025-02-20 27.35 27.58 26.80 27.20 25.9M
2025-02-19 26.77 27.52 26.51 27.38 27.0M
2025-02-18 28.37 28.79 26.60 26.61 42.1M
2025-02-17 29.87 30.46 28.38 28.80 41.6M
2025-02-14 28.01 29.80 27.90 29.00 49.0M
2025-02-13 29.10 29.10 27.72 28.22 47.8M
2025-02-12 28.78 30.17 28.78 29.39 54.3M
2025-02-11 30.37 31.29 28.98 29.25 78.7M
2025-02-10 27.70 31.99 27.17 31.29 90.9M
2025-02-07 26.50 28.34 26.00 26.72 69.1M
2025-02-06 24.90 26.24 24.69 26.24 47.7M
2025-02-05 24.68 25.87 24.28 25.60 45.4M
2025-01-27 25.07 25.39 23.50 24.07 37.0M
2025-01-24 23.10 24.25 22.69 24.18 46.1M
2025-01-23 23.00 24.30 22.74 23.09 46.3M
2025-01-22 22.81 23.10 22.30 22.43 21.7M
2025-01-21 23.71 23.75 22.66 23.13 33.4M
2025-01-20 23.96 24.50 23.45 23.75 48.9M
2025-01-17 22.62 26.20 21.80 24.63 68.9M
2025-01-16 21.35 23.77 21.26 22.24 38.5M
2025-01-15 21.28 21.83 20.81 21.22 30.1M
2025-01-14 20.45 22.11 20.30 21.98 25.2M
2025-01-13 19.88 20.55 19.60 20.32 11.3M
2025-01-10 20.77 21.15 20.00 20.00 12.3M
2025-01-09 20.50 21.20 20.35 20.79 13.4M
2025-01-08 20.46 20.83 19.59 20.64 17.3M
2025-01-07 20.25 20.59 20.21 20.56 11.7M
2025-01-06 19.92 20.46 19.40 20.14 14.8M
2025-01-03 21.70 21.91 19.90 19.94 21.4M
2025-01-02 22.33 22.65 21.31 21.69 14.3M