Shijihengtong Technology Co Ltd (301428)

301428
🏛️ 中国 →
38.55
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 40.00 40.55 39.71 39.78 3,652.4K
09:35 39.75 39.86 39.40 39.40 695.1K
09:40 39.39 39.50 39.11 39.28 463.8K
09:45 39.27 39.27 38.96 39.13 302.8K
09:50 39.11 39.15 38.93 39.06 173.1K
09:55 39.02 39.25 38.95 39.17 204.4K
10:00 39.16 39.16 38.94 38.96 122.0K
10:05 38.96 39.04 38.94 38.95 98.5K
10:10 38.95 39.00 38.83 38.83 126.4K
10:15 38.80 38.90 38.80 38.87 69.4K
10:20 38.87 38.87 38.80 38.81 80.4K
10:25 38.81 39.01 38.80 38.85 86.6K
10:30 38.83 38.85 38.79 38.85 60.0K
10:35 38.87 38.87 38.68 38.70 109.0K
10:40 38.70 38.79 38.69 38.75 63.5K
10:45 38.75 38.84 38.74 38.80 36.5K
10:50 38.81 38.81 38.70 38.70 51.9K
10:55 38.71 38.75 38.71 38.72 30.3K
11:00 38.72 38.87 38.72 38.76 47.4K
11:05 38.76 38.78 38.66 38.69 50.8K
11:10 38.69 38.70 38.63 38.66 46.5K
11:15 38.67 38.75 38.67 38.68 41.6K
11:20 38.68 38.71 38.67 38.68 33.2K
11:25 38.68 38.68 38.60 38.65 61.2K
13:00 38.64 38.68 38.52 38.55 69.1K
13:05 38.53 38.60 38.43 38.60 78.2K
13:10 38.60 39.05 38.60 38.81 232.6K
13:15 38.85 39.38 38.85 39.37 309.6K
13:20 39.37 39.78 39.37 39.45 381.0K
13:25 39.41 39.44 39.19 39.31 91.7K
13:30 39.31 39.31 39.09 39.13 70.4K
13:35 39.14 39.19 39.09 39.14 63.5K
13:40 39.15 39.17 39.09 39.15 62.6K
13:45 39.11 39.15 39.04 39.08 59.4K
13:50 39.15 39.15 38.88 39.00 86.6K
13:55 39.00 39.05 38.88 38.88 42.3K
14:00 38.88 38.91 38.75 38.81 62.4K
14:05 38.81 38.82 38.75 38.79 23.2K
14:10 38.79 38.81 38.66 38.68 65.2K
14:15 38.68 38.86 38.66 38.77 63.5K
14:20 38.76 38.81 38.71 38.73 42.1K
14:25 38.71 38.95 38.70 38.75 44.9K
14:30 38.74 38.76 38.68 38.68 54.5K
14:35 38.68 38.92 38.68 38.91 48.0K
14:40 38.92 38.92 38.77 38.82 53.9K
14:45 38.83 38.86 38.80 38.84 66.9K
14:50 38.83 38.83 38.61 38.63 132.8K
14:55 38.63 38.65 38.60 38.61 97.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 39.70 40.60 38.43 38.55 9.1M
2025-09-25 38.02 38.60 37.86 38.02 3.2M
2025-09-24 36.67 37.78 36.31 37.78 2.6M
2025-09-23 37.66 37.80 35.31 36.85 3.5M
2025-09-22 37.34 38.44 37.34 37.81 2.6M
2025-09-19 37.93 38.20 37.28 37.30 2.3M
2025-09-18 38.43 38.94 37.50 37.93 3.8M
2025-09-17 38.71 39.05 38.63 38.68 3.1M
2025-09-16 38.11 39.20 37.81 39.13 3.7M
2025-09-15 38.30 38.50 37.82 38.18 3.3M
2025-09-12 38.40 39.94 38.20 38.66 5.8M
2025-09-11 37.45 38.00 37.00 38.00 2.3M
2025-09-10 37.10 37.80 37.10 37.45 1.8M
2025-09-09 37.80 37.80 37.11 37.19 1.7M
2025-09-08 37.72 37.90 37.31 37.81 1.7M
2025-09-05 36.86 37.62 36.44 37.60 2.2M
2025-09-04 37.09 37.65 36.18 36.72 2.3M
2025-09-03 38.18 38.25 36.72 36.86 3.1M
2025-09-02 39.74 39.98 37.87 38.18 5.0M
2025-09-01 39.83 40.35 39.52 39.93 2.9M
2025-08-29 40.13 40.15 39.26 39.62 3.2M
2025-08-28 40.40 40.90 38.90 40.15 6.2M
2025-08-27 41.95 42.68 40.50 40.51 6.2M
2025-08-26 41.73 42.88 41.41 41.95 6.2M
2025-08-25 42.21 42.52 41.61 41.87 6.2M
2025-08-22 41.68 42.20 41.57 41.90 5.1M
2025-08-21 42.01 42.42 41.30 41.80 6.4M
2025-08-20 40.65 42.30 40.09 41.47 6.5M
2025-08-19 40.80 41.05 40.50 40.94 3.7M
2025-08-18 40.08 40.96 39.98 40.79 4.4M
2025-08-15 39.66 40.28 39.33 40.05 3.6M
2025-08-14 41.10 41.43 39.81 39.82 4.7M
2025-08-13 41.50 41.75 41.12 41.18 4.2M
2025-08-12 40.68 41.39 40.40 41.36 3.8M
2025-08-11 40.05 41.04 40.05 40.73 2.9M
2025-08-08 41.80 41.80 40.23 40.25 4.1M
2025-08-07 41.96 42.00 41.32 41.44 3.7M
2025-08-06 41.26 41.80 41.00 41.78 3.6M
2025-08-05 41.70 42.00 41.29 41.50 3.7M
2025-08-04 40.85 41.19 40.39 41.19 2.1M
2025-08-01 40.99 40.99 40.09 40.93 2.7M
2025-07-31 40.67 41.60 40.32 41.00 3.2M
2025-07-30 41.01 41.17 40.09 40.97 3.2M
2025-07-29 40.50 41.63 39.98 41.27 4.6M
2025-07-28 40.30 41.15 40.11 40.66 3.1M
2025-07-25 40.30 40.93 39.98 40.59 2.8M
2025-07-24 39.98 40.33 39.74 40.24 2.2M
2025-07-23 40.00 40.42 39.68 39.97 2.4M
2025-07-22 41.30 41.30 40.04 40.10 4.7M
2025-07-21 41.10 41.46 40.80 41.38 3.2M
2025-07-18 41.60 42.22 41.31 41.35 3.9M
2025-07-17 41.92 41.92 41.38 41.80 4.0M
2025-07-16 42.40 42.68 41.66 41.67 6.1M
2025-07-15 41.62 42.96 40.95 42.88 10.2M
2025-07-14 43.01 43.88 41.00 42.00 9.2M
2025-07-11 40.02 42.80 39.90 41.94 10.4M
2025-07-10 40.53 41.30 40.10 40.39 4.5M
2025-07-09 41.49 41.70 40.65 40.90 4.5M
2025-07-08 40.37 41.65 40.03 41.52 6.1M
2025-07-07 40.07 41.20 39.68 40.72 5.8M
2025-07-04 39.71 41.11 38.72 39.69 5.7M
2025-07-03 39.30 39.85 38.90 39.51 3.3M
2025-07-02 40.36 40.65 39.03 39.45 3.7M
2025-07-01 41.47 41.47 40.10 40.37 5.2M
2025-06-30 41.68 41.97 41.12 41.47 5.6M
2025-06-27 41.22 42.42 40.80 41.33 7.9M
2025-06-26 40.51 42.06 40.15 41.29 9.7M
2025-06-25 39.73 41.17 39.54 41.07 8.1M
2025-06-24 39.77 41.00 39.77 39.99 8.3M
2025-06-23 37.21 39.39 37.10 39.25 7.5M
2025-06-20 39.91 40.80 37.95 38.08 10.7M
2025-06-19 39.63 43.50 38.33 41.28 14.4M
2025-06-18 39.45 39.83 38.83 39.12 4.8M
2025-06-17 39.30 40.40 38.52 39.67 8.0M
2025-06-16 37.25 39.20 37.23 39.12 8.0M
2025-06-13 38.10 39.07 37.30 37.41 4.6M
2025-06-12 37.92 38.62 37.51 38.27 3.7M
2025-06-11 37.76 38.28 37.28 37.91 2.8M
2025-06-10 38.20 38.29 36.70 37.20 3.3M
2025-06-09 38.00 38.44 37.60 38.28 3.1M
2025-06-06 37.70 38.16 37.33 37.68 3.3M
2025-06-05 37.10 38.17 36.80 38.05 4.5M
2025-06-04 37.54 37.62 36.63 37.10 3.3M
2025-06-03 37.31 38.64 37.09 37.10 5.4M
2025-05-30 37.23 38.00 36.07 36.53 6.3M
2025-05-29 35.12 39.38 35.07 38.38 8.9M
2025-05-28 35.73 36.00 34.95 35.12 2.1M
2025-05-27 36.25 36.80 35.32 35.73 3.2M
2025-05-26 35.15 36.60 35.15 36.37 2.5M
2025-05-23 36.55 37.35 35.88 35.90 2.6M
2025-05-22 37.42 37.99 36.54 36.63 3.6M
2025-05-21 38.86 39.00 37.56 37.60 3.6M
2025-05-20 38.39 39.50 37.90 39.04 3.5M
2025-05-19 37.98 38.38 37.50 38.23 2.7M
2025-05-16 38.20 38.79 38.00 38.21 4.1M
2025-05-15 40.21 40.60 38.70 39.02 6.6M
2025-05-14 39.13 39.65 38.45 39.55 4.5M
2025-05-13 39.55 40.33 39.02 39.09 4.5M
2025-05-12 38.87 39.38 38.70 39.04 4.4M
2025-05-09 39.40 40.30 38.38 38.60 6.3M
2025-05-08 37.50 40.80 37.41 39.71 9.0M
2025-05-07 38.80 38.99 37.20 37.63 3.6M
2025-05-06 37.20 38.27 37.00 38.09 4.1M
2025-04-30 35.90 37.09 35.90 36.53 2.8M
2025-04-29 35.00 36.04 34.68 35.72 2.5M
2025-04-28 35.19 36.12 35.03 35.11 3.7M
2025-04-25 36.40 36.84 36.18 36.38 2.5M
2025-04-24 37.60 37.60 36.15 36.41 4.7M
2025-04-23 37.80 38.40 37.47 37.69 4.5M
2025-04-22 37.80 38.16 37.27 37.83 4.4M
2025-04-21 37.13 38.12 37.04 37.88 4.8M
2025-04-18 38.30 39.00 37.02 37.02 7.8M
2025-04-17 38.92 40.87 38.09 39.53 11.3M
2025-04-16 36.51 38.67 35.03 38.07 10.0M
2025-04-15 37.01 37.40 36.24 36.58 3.2M
2025-04-14 37.26 37.89 36.73 37.01 3.9M
2025-04-11 36.06 37.15 35.57 36.47 3.8M
2025-04-10 35.80 37.27 35.80 36.06 4.6M
2025-04-09 32.99 35.57 30.51 35.08 5.4M
2025-04-08 32.58 34.55 32.31 33.63 5.2M
2025-04-07 36.43 37.87 32.38 32.38 5.2M
2025-04-03 40.31 41.25 40.00 40.48 2.8M
2025-04-02 41.11 41.74 40.82 40.97 2.3M
2025-04-01 42.61 42.77 41.10 41.16 3.8M
2025-03-31 41.50 42.60 39.60 42.34 6.6M
2025-03-28 43.64 44.15 41.76 41.78 4.5M
2025-03-27 43.51 44.24 43.04 43.80 3.5M
2025-03-26 43.78 44.29 43.58 43.73 3.5M
2025-03-25 45.67 45.90 43.57 43.58 5.2M
2025-03-24 46.18 46.57 43.96 45.75 5.8M
2025-03-21 47.57 48.50 46.00 46.16 6.7M
2025-03-20 48.70 49.00 47.11 47.80 7.9M
2025-03-19 51.01 51.01 49.00 49.49 7.6M
2025-03-18 52.81 53.09 50.60 51.57 8.8M
2025-03-17 52.28 53.28 51.28 52.75 11.9M
2025-03-14 49.11 55.00 49.03 53.64 18.6M
2025-03-13 49.54 51.20 48.13 50.77 11.1M
2025-03-12 49.84 53.10 49.13 50.00 17.0M
2025-03-11 46.96 49.88 46.88 49.87 13.4M
2025-03-10 47.66 48.88 47.20 47.91 10.5M
2025-03-07 50.88 50.91 47.79 48.13 20.7M
2025-03-06 44.97 53.86 44.90 53.86 22.0M
2025-03-05 43.46 44.90 43.16 44.88 5.9M
2025-03-04 42.69 43.80 42.55 43.56 3.6M
2025-03-03 42.79 43.75 41.66 43.03 4.8M
2025-02-28 44.80 45.17 42.18 42.48 6.7M
2025-02-27 46.46 47.05 44.70 45.54 6.7M
2025-02-26 47.44 47.95 45.38 46.36 8.9M
2025-02-25 47.11 48.59 46.73 47.56 9.0M
2025-02-24 52.00 52.00 48.57 49.59 12.9M
2025-02-21 48.51 53.10 46.50 51.50 20.0M
2025-02-20 49.00 49.79 47.50 48.89 17.0M
2025-02-19 46.91 52.29 46.20 51.22 22.9M
2025-02-18 50.00 56.60 48.10 49.01 31.3M
2025-02-17 48.10 48.10 46.20 48.10 18.1M
2025-02-14 40.01 42.08 40.01 40.08 18.1M
2025-02-13 40.03 42.78 38.46 40.60 15.2M
2025-02-12 39.18 39.79 39.00 39.33 6.9M
2025-02-11 39.88 40.66 39.19 39.59 7.8M
2025-02-10 40.00 40.84 39.23 40.47 11.9M
2025-02-07 40.86 41.38 38.76 39.65 14.5M
2025-02-06 36.82 43.96 36.06 41.15 15.5M
2025-02-05 36.60 37.85 36.60 36.97 7.4M
2025-01-27 37.01 37.40 35.93 36.17 5.4M
2025-01-24 35.34 36.66 35.12 36.58 6.2M
2025-01-23 35.71 36.97 35.40 35.42 7.0M
2025-01-22 34.55 36.13 34.32 35.33 5.5M
2025-01-21 35.56 35.56 34.30 34.89 4.2M
2025-01-20 35.64 35.99 34.78 35.15 4.9M
2025-01-17 35.00 35.99 34.45 35.16 5.9M
2025-01-16 35.02 35.55 34.03 35.10 7.1M
2025-01-15 34.73 35.38 34.13 34.28 6.4M
2025-01-14 32.60 34.58 32.20 34.55 6.8M
2025-01-13 31.07 32.74 29.87 32.44 5.4M
2025-01-10 33.80 33.95 31.42 31.42 5.9M
2025-01-09 33.07 35.23 32.76 33.91 7.5M
2025-01-08 32.81 34.29 32.08 33.49 7.5M
2025-01-07 31.50 32.90 31.40 32.88 6.5M
2025-01-06 33.71 33.94 31.36 31.85 7.5M
2025-01-03 39.36 39.52 34.80 34.83 9.4M
2025-01-02 39.02 40.89 38.00 40.25 10.9M