Smartgiant Technology Co Ltd (688115)

688115
🏛️ 中国 →
56.20
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 56.73 56.73 55.94 56.56 40.8K
09:35 56.57 56.95 56.39 56.81 16.3K
09:40 56.83 57.06 56.65 56.65 12.6K
09:45 56.43 56.59 56.13 56.25 23.5K
09:50 56.13 56.13 55.47 55.49 36.0K
09:55 55.33 55.78 55.33 55.78 118.4K
10:00 55.67 55.95 55.58 55.70 10.5K
10:05 55.61 56.18 55.52 55.98 27.9K
10:10 56.18 56.18 55.95 56.18 7.3K
10:15 56.21 56.30 56.16 56.23 8.9K
10:20 56.30 56.30 56.02 56.29 8.1K
10:25 56.30 56.44 56.10 56.10 5.4K
10:30 56.34 56.35 56.14 56.18 5.9K
10:35 56.12 56.12 55.72 55.92 9.9K
10:40 56.02 56.20 55.90 56.20 5.7K
10:45 56.19 56.21 56.19 56.21 2.8K
10:50 56.21 56.21 56.06 56.15 3.8K
10:55 56.15 56.24 56.15 56.24 2.8K
11:00 56.16 56.80 56.15 56.80 16.6K
11:05 56.68 56.68 56.38 56.43 4.5K
11:10 56.44 56.57 56.33 56.47 2.8K
11:15 56.55 56.80 56.47 56.49 9.8K
11:20 56.44 56.74 56.36 56.49 13.8K
11:25 56.65 56.90 56.49 56.90 10.1K
13:00 56.60 56.86 56.31 56.39 28.7K
13:05 56.38 56.53 56.31 56.31 5.4K
13:10 56.30 56.51 56.30 56.30 1.8K
13:15 56.30 56.49 56.30 56.47 2.9K
13:20 56.47 56.47 56.24 56.25 6.2K
13:25 56.25 56.44 56.25 56.35 8.2K
13:30 56.35 56.40 56.30 56.30 2.0K
13:35 56.28 56.28 56.11 56.21 1.5K
13:40 56.12 56.31 56.12 56.31 6.0K
13:45 56.08 56.25 56.08 56.19 3.6K
13:50 56.19 56.21 55.94 56.09 18.4K
13:55 56.00 56.00 55.87 55.87 14.4K
14:00 55.88 56.02 55.86 55.99 2.1K
14:05 56.01 56.11 56.00 56.11 2.7K
14:10 56.12 56.12 55.91 55.91 6.6K
14:15 55.96 56.05 55.91 56.05 2.0K
14:20 55.93 56.13 55.93 55.95 5.0K
14:25 55.95 56.00 55.91 56.00 3.6K
14:30 56.00 56.02 55.83 55.92 10.5K
14:35 55.84 56.00 55.83 55.93 11.7K
14:40 55.94 55.97 55.82 55.86 23.9K
14:45 55.86 55.86 55.50 55.60 23.1K
14:50 55.59 55.66 55.25 55.58 19.4K
14:55 55.58 55.58 55.35 55.35 18.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 56.47 56.76 54.65 56.20 0.7M
2025-09-26 56.72 57.06 55.00 55.46 0.6M
2025-09-25 59.15 59.32 56.84 56.98 0.6M
2025-09-24 57.89 59.56 57.88 59.07 0.7M
2025-09-23 60.95 60.95 56.83 58.24 0.9M
2025-09-22 59.92 60.42 58.72 60.19 0.9M
2025-09-19 60.56 61.76 59.26 59.68 1.0M
2025-09-18 61.41 63.40 59.60 60.54 1.8M
2025-09-17 60.28 62.00 59.85 61.65 1.4M
2025-09-16 61.25 63.00 60.17 62.25 1.6M
2025-09-15 61.50 62.58 59.30 61.25 1.5M
2025-09-12 60.12 64.21 59.09 62.09 1.7M
2025-09-11 59.73 60.89 58.13 59.75 1.2M
2025-09-10 62.37 62.67 60.17 60.17 1.4M
2025-09-09 62.14 63.00 60.12 61.55 2.2M
2025-09-08 55.00 64.44 53.42 62.16 3.9M
2025-09-05 52.02 53.73 51.52 53.71 1.2M
2025-09-04 53.58 54.50 51.66 52.35 1.3M
2025-09-03 55.81 57.40 53.36 53.55 1.4M
2025-09-02 58.00 58.40 55.45 56.00 1.5M
2025-09-01 59.39 61.30 57.50 58.00 1.3M
2025-08-29 60.19 61.25 58.10 59.39 1.8M
2025-08-28 60.88 62.09 59.38 60.68 1.1M
2025-08-27 63.44 63.80 61.10 61.21 1.3M
2025-08-26 64.00 65.09 63.20 63.42 0.9M
2025-08-25 70.40 70.40 63.65 64.30 2.7M
2025-08-22 68.66 70.03 67.01 70.03 1.7M
2025-08-21 69.69 69.69 68.11 68.59 0.5M
2025-08-20 70.02 70.38 68.29 69.35 0.8M
2025-08-19 71.85 72.85 69.99 70.29 0.7M
2025-08-18 69.65 72.50 69.02 71.85 1.3M
2025-08-15 69.62 71.50 68.42 69.65 1.5M
2025-08-14 73.21 73.48 69.98 70.13 1.3M
2025-08-13 74.98 74.98 72.57 72.85 0.9M
2025-08-12 75.88 76.11 73.62 73.94 0.9M
2025-08-11 73.20 75.88 73.10 75.88 1.1M
2025-08-08 75.80 75.80 69.21 74.99 2.0M
2025-08-07 76.68 81.00 75.04 76.10 2.0M
2025-08-06 74.99 76.46 73.01 76.30 1.6M
2025-08-05 73.66 74.93 72.08 74.79 1.8M
2025-08-04 64.46 74.90 63.03 74.90 2.8M
2025-08-01 61.00 64.33 59.79 63.82 1.4M
2025-07-31 58.43 62.41 58.43 61.00 1.2M
2025-07-30 55.20 59.20 55.20 58.55 1.3M
2025-07-29 56.55 57.37 55.00 55.54 0.7M
2025-07-28 56.50 57.00 55.80 56.79 0.5M
2025-07-25 54.98 56.86 54.60 56.53 0.7M
2025-07-24 55.00 56.00 54.21 55.13 0.6M
2025-07-23 53.93 55.98 52.51 54.88 1.1M
2025-07-22 54.20 54.53 52.75 53.93 0.7M
2025-07-21 54.38 56.58 53.65 54.09 0.9M
2025-07-18 53.02 54.50 52.39 54.32 1.0M
2025-07-17 52.61 53.78 51.68 53.33 0.8M
2025-07-16 51.42 52.85 51.24 52.35 0.7M
2025-07-15 50.06 51.82 50.05 51.24 0.7M
2025-07-14 49.71 52.08 48.67 50.70 1.0M
2025-07-11 48.85 50.10 48.84 50.08 1.0M
2025-07-10 47.88 49.30 46.70 49.30 1.6M
2025-07-09 50.00 50.00 48.51 48.69 0.6M
2025-07-08 49.60 50.40 49.05 49.26 1.2M
2025-07-07 50.01 50.96 49.08 49.25 1.4M
2025-07-04 52.93 53.06 49.96 51.00 1.6M
2025-07-03 50.19 52.98 50.00 52.93 1.6M
2025-07-02 50.90 51.11 49.86 50.01 1.6M
2025-07-01 51.50 52.41 50.63 51.16 1.1M
2025-06-30 50.66 54.00 50.50 51.40 1.7M
2025-06-27 50.50 51.30 49.80 50.66 1.1M
2025-06-26 49.60 50.79 49.00 50.43 1.1M
2025-06-25 48.00 51.50 47.50 49.61 2.3M
2025-06-24 48.32 49.50 47.51 47.73 1.5M
2025-06-23 46.48 49.38 46.16 48.80 1.8M
2025-06-20 46.47 47.68 45.65 47.26 1.8M
2025-06-19 45.35 46.98 44.86 46.30 1.6M
2025-06-18 44.44 45.41 44.05 45.39 1.2M
2025-06-17 44.28 45.68 44.12 44.45 0.6M
2025-06-16 43.08 44.80 43.04 44.36 1.4M
2025-06-13 43.87 44.04 42.67 43.00 0.6M
2025-06-12 42.90 44.19 42.68 43.63 0.7M
2025-06-11 43.38 44.25 42.85 43.17 0.6M
2025-06-10 43.72 43.88 42.66 43.70 0.9M
2025-06-09 42.13 44.66 42.12 43.69 1.4M
2025-06-06 42.99 43.21 41.64 42.16 0.6M
2025-06-05 42.02 42.86 42.02 42.78 0.6M
2025-06-04 42.20 42.88 41.82 42.17 0.6M
2025-06-03 41.88 42.40 40.75 42.38 0.6M
2025-05-30 41.30 42.46 41.30 42.00 0.6M
2025-05-29 41.40 42.56 40.90 41.67 0.6M
2025-05-28 40.91 42.88 40.84 41.44 0.9M
2025-05-27 41.89 41.89 40.69 40.90 0.9M
2025-05-26 42.22 43.30 41.79 41.89 0.6M
2025-05-23 44.27 44.27 42.51 42.51 0.7M
2025-05-22 42.85 45.06 42.54 43.85 0.9M
2025-05-21 43.33 43.89 42.50 43.21 0.5M
2025-05-20 45.09 45.49 43.58 43.58 1.4M
2025-05-19 48.05 49.05 44.08 45.43 2.0M
2025-05-16 41.96 44.05 41.58 43.87 1.8M
2025-05-15 45.04 45.80 41.78 41.95 2.3M
2025-05-14 42.89 43.50 41.52 42.90 1.2M
2025-05-13 44.48 44.48 41.54 42.88 1.7M
2025-05-12 38.30 43.77 38.30 43.72 2.1M
2025-05-09 39.02 39.03 37.94 38.17 0.6M
2025-05-08 37.13 39.63 37.13 39.14 0.9M
2025-05-07 36.64 38.28 36.34 37.77 0.8M
2025-05-06 34.98 36.44 34.98 36.31 0.5M
2025-04-30 35.22 35.22 34.38 34.98 0.4M
2025-04-29 35.00 35.34 34.00 34.68 0.4M
2025-04-28 35.50 35.50 34.44 34.65 0.3M
2025-04-25 35.14 35.53 34.42 35.50 0.4M
2025-04-24 35.45 35.75 34.73 35.00 0.3M
2025-04-23 35.54 36.16 35.23 35.80 0.3M
2025-04-22 34.03 35.23 34.02 35.09 0.3M
2025-04-21 34.36 34.61 33.52 34.39 0.3M
2025-04-18 34.02 34.46 33.61 34.14 0.4M
2025-04-17 33.45 34.75 33.45 34.33 0.6M
2025-04-16 33.33 34.03 32.75 33.60 0.4M
2025-04-15 34.01 34.31 33.60 33.79 0.5M
2025-04-14 34.30 34.92 33.58 33.79 0.5M
2025-04-11 32.96 34.20 32.96 33.60 0.4M
2025-04-10 32.92 34.21 32.92 33.32 0.5M
2025-04-09 31.16 33.33 29.42 32.60 0.9M
2025-04-08 31.26 32.48 30.97 31.71 0.7M
2025-04-07 36.80 36.80 29.82 29.96 1.0M
2025-04-03 37.65 37.93 36.70 37.28 0.4M
2025-04-02 37.79 38.68 37.71 37.73 0.2M
2025-04-01 37.60 38.74 37.14 38.15 0.4M
2025-03-31 36.82 37.69 36.58 37.60 0.2M
2025-03-28 37.39 37.66 37.29 37.33 0.3M
2025-03-27 37.60 38.47 37.33 37.60 0.4M
2025-03-26 37.60 38.26 37.06 37.97 0.5M
2025-03-25 37.59 38.68 37.00 37.60 0.6M
2025-03-24 37.92 38.37 36.75 38.10 0.9M
2025-03-21 40.27 40.46 37.58 37.92 1.3M
2025-03-20 41.95 41.95 40.25 40.51 0.7M
2025-03-19 41.75 42.46 41.35 41.88 0.4M
2025-03-18 42.02 42.44 41.61 41.71 0.4M
2025-03-17 42.53 43.65 41.95 42.02 0.5M
2025-03-14 40.71 42.75 40.56 42.38 0.9M
2025-03-13 41.48 41.73 39.65 41.09 1.3M
2025-03-12 42.20 42.69 41.30 41.49 0.7M
2025-03-11 40.55 42.49 39.56 42.11 1.3M
2025-03-10 42.28 42.51 40.19 40.53 1.0M
2025-03-07 43.10 43.10 41.65 42.11 0.8M
2025-03-06 42.16 44.18 42.16 43.10 0.8M
2025-03-05 44.01 44.38 41.50 42.38 1.1M
2025-03-04 42.17 44.80 42.12 43.97 1.5M
2025-03-03 42.61 43.85 42.34 42.87 0.9M
2025-02-28 44.00 44.37 42.40 43.00 1.4M
2025-02-27 40.99 44.44 40.99 43.77 3.0M
2025-02-26 38.05 41.28 37.88 40.57 2.2M
2025-02-25 38.25 38.63 37.70 38.07 0.6M
2025-02-24 38.41 38.69 37.80 38.32 0.6M
2025-02-21 39.00 39.00 37.98 38.68 0.8M
2025-02-20 38.40 38.80 38.16 38.55 0.6M
2025-02-19 36.35 38.63 36.35 38.40 1.0M
2025-02-18 37.91 37.91 36.18 36.25 0.7M
2025-02-17 37.38 38.26 37.38 37.91 0.6M
2025-02-14 38.30 38.30 37.33 37.38 0.8M
2025-02-13 39.10 39.15 38.18 38.30 0.8M
2025-02-12 38.89 39.25 38.68 39.15 0.8M
2025-02-11 39.11 39.58 38.39 38.88 0.9M
2025-02-10 38.79 39.21 38.22 39.02 0.7M
2025-02-07 38.85 39.67 38.10 38.78 1.2M
2025-02-06 38.00 39.33 38.00 38.70 1.0M
2025-02-05 39.48 39.50 37.60 38.30 0.7M
2025-01-27 39.60 40.85 38.46 38.46 0.6M
2025-01-24 39.61 40.00 39.00 39.60 0.6M
2025-01-23 39.51 40.46 39.15 39.61 0.7M
2025-01-22 39.80 40.15 39.00 39.20 0.9M
2025-01-21 42.60 43.39 39.00 40.09 2.2M
2025-01-20 43.00 46.45 41.38 42.85 2.7M
2025-01-17 44.96 44.96 42.33 42.99 1.3M
2025-01-16 43.33 45.29 43.30 44.95 1.5M
2025-01-15 43.20 44.23 43.00 43.50 0.7M
2025-01-14 41.84 43.98 41.84 43.36 1.3M
2025-01-13 39.71 42.36 38.67 41.85 0.9M
2025-01-10 40.67 41.20 39.39 39.42 0.4M
2025-01-09 38.22 40.46 38.22 40.19 0.6M
2025-01-08 40.00 40.00 38.13 38.99 0.5M
2025-01-07 40.08 41.18 39.21 40.27 0.8M
2025-01-06 41.56 41.56 38.73 40.50 0.8M
2025-01-03 41.11 42.45 40.57 42.00 0.5M
2025-01-02 43.61 43.61 41.01 41.70 0.8M