Sportsoul Co Ltd (001300)

001300
🏛️ 中国 →
14.52
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 14.26 14.30 14.03 14.09 409.1K
09:35 14.07 14.25 14.07 14.14 73.7K
09:40 14.15 14.21 14.14 14.20 76.1K
09:45 14.17 14.20 14.09 14.10 109.2K
09:50 14.11 14.11 14.06 14.07 93.6K
09:55 14.07 14.17 14.06 14.13 92.6K
10:00 14.15 14.15 14.08 14.13 63.5K
10:05 14.14 14.28 14.14 14.26 91.8K
10:10 14.25 14.33 14.24 14.32 65.8K
10:15 14.32 14.40 14.31 14.38 112.9K
10:20 14.38 14.41 14.36 14.40 81.5K
10:25 14.40 14.42 14.38 14.39 59.0K
10:30 14.39 14.39 14.33 14.35 27.5K
10:35 14.35 14.35 14.29 14.34 41.6K
10:40 14.34 14.35 14.33 14.34 17.1K
10:45 14.34 14.35 14.34 14.34 16.0K
10:50 14.33 14.33 14.30 14.33 61.0K
10:55 14.33 14.33 14.31 14.31 21.2K
11:00 14.30 14.31 14.30 14.30 13.2K
11:05 14.30 14.34 14.30 14.34 27.1K
11:10 14.34 14.35 14.32 14.34 14.6K
11:15 14.34 14.35 14.33 14.34 14.0K
11:20 14.36 14.36 14.33 14.35 23.7K
11:25 14.33 14.45 14.33 14.37 66.6K
13:00 14.39 14.39 14.34 14.34 30.6K
13:05 14.34 14.36 14.34 14.36 37.6K
13:10 14.36 14.36 14.35 14.35 20.5K
13:15 14.35 14.38 14.34 14.38 34.0K
13:20 14.36 14.37 14.33 14.36 51.0K
13:25 14.33 14.34 14.30 14.33 38.7K
13:30 14.33 14.35 14.32 14.35 51.1K
13:35 14.35 14.37 14.35 14.37 18.3K
13:40 14.37 14.60 14.35 14.48 294.6K
13:45 14.50 14.50 14.42 14.46 43.1K
13:50 14.45 14.47 14.42 14.43 119.0K
13:55 14.43 14.45 14.40 14.42 156.2K
14:00 14.41 14.42 14.40 14.42 47.5K
14:05 14.42 14.44 14.39 14.44 46.4K
14:10 14.45 14.50 14.44 14.47 98.5K
14:15 14.46 14.60 14.45 14.52 179.9K
14:20 14.51 14.66 14.50 14.57 265.8K
14:25 14.57 14.60 14.53 14.53 366.9K
14:30 14.53 14.56 14.50 14.52 155.4K
14:35 14.51 14.55 14.47 14.47 302.8K
14:40 14.48 14.53 14.43 14.52 219.9K
14:45 14.50 14.54 14.49 14.52 122.5K
14:50 14.52 14.53 14.50 14.51 167.3K
14:55 14.51 14.54 14.50 14.53 110.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 14.26 14.66 14.03 14.52 4.7M
2025-09-25 14.22 14.53 14.01 14.42 5.8M
2025-09-24 14.01 14.71 13.95 14.22 7.9M
2025-09-23 14.38 14.60 13.72 14.16 5.0M
2025-09-22 14.54 14.95 14.28 14.51 5.9M
2025-09-19 14.11 14.53 13.91 14.51 6.1M
2025-09-18 14.30 14.77 14.02 14.21 9.5M
2025-09-17 14.37 14.50 14.24 14.35 2.8M
2025-09-16 14.27 14.44 14.19 14.37 3.4M
2025-09-15 14.21 14.33 13.98 14.33 4.0M
2025-09-12 14.72 14.77 14.21 14.27 7.7M
2025-09-11 14.39 15.20 14.22 14.74 12.4M
2025-09-10 14.10 14.55 14.04 14.48 8.1M
2025-09-09 14.25 14.38 14.00 14.03 4.4M
2025-09-08 13.71 14.28 13.59 14.25 7.8M
2025-09-05 14.20 14.32 13.31 13.88 8.7M
2025-09-04 13.43 13.77 13.34 13.57 3.0M
2025-09-03 13.79 13.90 13.40 13.49 3.0M
2025-09-02 14.15 14.15 13.63 13.80 4.0M
2025-09-01 13.90 14.16 13.82 14.15 3.4M
2025-08-29 14.06 14.37 13.83 13.89 3.7M
2025-08-28 13.98 14.19 13.51 14.08 6.4M
2025-08-27 14.19 14.49 14.00 14.06 7.3M
2025-08-26 13.69 14.45 13.60 14.20 8.6M
2025-08-25 13.80 13.91 13.60 13.69 6.1M
2025-08-22 13.80 13.85 13.48 13.67 4.8M
2025-08-21 13.63 13.88 13.62 13.77 7.6M
2025-08-20 13.34 13.71 13.25 13.61 4.7M
2025-08-19 13.15 13.40 12.92 13.37 5.0M
2025-08-18 13.13 13.27 13.06 13.15 4.5M
2025-08-15 13.02 13.23 13.02 13.12 3.4M
2025-08-14 13.12 13.30 13.01 13.11 4.6M
2025-08-13 13.16 13.26 13.02 13.12 2.9M
2025-08-12 13.30 13.38 13.17 13.17 2.3M
2025-08-11 13.18 13.37 13.14 13.29 3.0M
2025-08-08 13.21 13.26 12.98 13.17 3.0M
2025-08-07 13.19 13.25 13.07 13.22 3.0M
2025-08-06 13.20 13.20 13.09 13.15 2.3M
2025-08-05 13.10 13.21 13.01 13.16 2.6M
2025-08-04 12.90 13.08 12.76 13.05 2.8M
2025-08-01 13.09 13.10 12.86 12.95 2.2M
2025-07-31 13.04 13.22 12.89 12.96 4.3M
2025-07-30 13.03 13.33 12.83 13.11 4.5M
2025-07-29 13.25 13.25 12.88 13.02 2.9M
2025-07-28 13.27 13.31 13.11 13.16 3.1M
2025-07-25 13.11 13.33 13.07 13.13 2.8M
2025-07-24 12.98 13.10 12.81 13.08 2.5M
2025-07-23 13.01 13.03 12.83 12.87 2.9M
2025-07-22 13.13 13.13 12.90 13.03 3.3M
2025-07-21 12.96 13.23 12.90 13.13 2.8M
2025-07-18 13.11 13.19 12.84 12.95 2.5M
2025-07-17 13.07 13.18 13.00 13.08 2.1M
2025-07-16 12.92 13.11 12.76 13.07 3.0M
2025-07-15 13.30 13.34 12.61 12.87 5.1M
2025-07-14 13.41 13.57 13.23 13.37 2.4M
2025-07-11 13.48 13.50 13.21 13.35 2.9M
2025-07-10 13.60 13.62 13.35 13.46 2.6M
2025-07-09 13.78 13.98 13.54 13.60 3.1M
2025-07-08 13.52 13.85 13.39 13.82 4.3M
2025-07-07 13.35 13.54 13.23 13.52 2.3M
2025-07-04 13.61 13.65 13.30 13.31 2.5M
2025-07-03 13.71 13.78 13.57 13.61 2.2M
2025-07-02 13.75 13.83 13.50 13.70 4.1M
2025-07-01 13.60 13.88 13.31 13.63 5.1M
2025-06-30 13.20 13.59 13.13 13.55 4.2M
2025-06-27 13.28 13.35 13.13 13.22 3.6M
2025-06-26 13.52 13.65 13.14 13.18 4.5M
2025-06-25 13.77 13.77 13.33 13.50 4.6M
2025-06-24 13.38 13.69 13.38 13.61 4.6M
2025-06-23 13.09 13.44 13.09 13.38 5.4M
2025-06-20 13.34 14.11 13.30 13.31 7.0M
2025-06-19 14.11 14.12 13.28 13.31 11.1M
2025-06-18 14.00 14.20 13.66 14.12 18.5M
2025-06-17 14.04 15.37 14.04 14.35 25.2M
2025-06-16 13.77 14.07 13.74 13.97 3.2M
2025-06-13 14.28 14.36 13.79 13.87 5.3M
2025-06-12 14.37 14.98 14.19 14.44 6.3M
2025-06-11 14.57 14.93 14.26 14.41 6.5M
2025-06-10 14.34 14.96 14.34 14.72 10.7M
2025-06-09 14.19 14.50 14.15 14.37 4.9M
2025-06-06 13.85 14.21 13.85 14.17 7.8M
2025-06-05 14.60 15.10 14.06 14.08 10.6M
2025-06-04 14.42 14.85 14.35 14.66 5.5M
2025-06-03 14.40 14.79 14.36 14.47 5.6M
2025-05-30 14.30 14.46 14.10 14.33 4.3M
2025-05-29 13.94 14.19 13.69 14.19 4.0M
2025-05-28 13.66 14.18 13.66 13.87 3.4M
2025-05-27 13.73 13.92 13.60 13.71 2.9M
2025-05-26 13.55 13.78 13.30 13.78 5.1M
2025-05-23 13.58 14.59 13.38 13.42 9.7M
2025-05-22 13.70 13.73 13.51 13.56 2.5M
2025-05-21 13.61 13.78 13.52 13.65 3.2M
2025-05-20 13.45 13.79 13.32 13.65 4.6M
2025-05-19 13.38 13.52 13.21 13.42 3.8M
2025-05-16 13.26 13.48 13.23 13.37 3.0M
2025-05-15 13.43 13.50 13.13 13.35 3.1M
2025-05-14 13.26 13.56 13.12 13.32 5.7M
2025-05-13 13.59 13.60 13.20 13.31 4.0M
2025-05-12 13.36 13.50 13.10 13.33 5.6M
2025-05-09 13.00 13.30 12.90 13.21 5.9M
2025-05-08 13.03 13.12 12.93 13.00 3.8M
2025-05-07 12.85 13.19 12.85 13.03 7.3M
2025-05-06 12.33 12.88 12.33 12.85 8.3M
2025-04-30 12.47 12.58 12.24 12.28 4.5M
2025-04-29 12.30 12.54 12.20 12.46 6.1M
2025-04-28 12.25 12.44 12.01 12.37 4.4M
2025-04-25 12.33 12.56 12.18 12.38 4.6M
2025-04-24 12.42 12.52 12.14 12.33 4.9M
2025-04-23 12.58 12.68 12.37 12.42 6.2M
2025-04-22 12.40 12.64 12.33 12.60 7.9M
2025-04-21 11.90 12.41 11.90 12.41 7.7M
2025-04-18 12.60 12.76 11.94 12.23 13.4M
2025-04-17 11.38 12.45 11.25 12.45 5.5M
2025-04-16 11.54 11.68 11.18 11.32 5.2M
2025-04-15 12.06 12.06 11.35 11.60 9.7M
2025-04-14 11.10 11.92 11.10 11.92 3.7M
2025-04-11 10.70 10.99 10.66 10.84 2.6M
2025-04-10 10.53 10.90 10.53 10.76 4.1M
2025-04-09 9.95 10.46 9.30 10.34 4.5M
2025-04-08 10.24 10.78 9.97 10.20 6.5M
2025-04-07 11.28 11.52 10.92 10.92 1.9M
2025-04-03 11.90 12.15 11.73 12.13 2.9M
2025-04-02 11.86 12.05 11.74 11.97 1.8M
2025-04-01 11.85 12.09 11.67 11.86 2.5M
2025-03-31 11.81 11.88 11.45 11.68 2.6M
2025-03-28 12.21 12.24 11.87 11.88 2.5M
2025-03-27 12.31 12.32 12.03 12.21 2.2M
2025-03-26 11.93 12.36 11.91 12.33 3.4M
2025-03-25 12.15 12.27 11.80 12.03 3.2M
2025-03-24 12.59 12.61 11.88 12.16 4.1M
2025-03-21 12.56 12.91 12.47 12.59 3.9M
2025-03-20 12.56 12.84 12.49 12.66 5.2M
2025-03-19 12.64 12.72 12.50 12.58 3.5M
2025-03-18 12.74 12.80 12.56 12.66 4.6M
2025-03-17 12.77 12.89 12.70 12.74 5.9M
2025-03-14 12.96 12.98 12.54 12.80 7.7M
2025-03-13 12.93 13.88 12.68 12.71 15.8M
2025-03-12 12.49 12.97 12.42 12.91 9.3M
2025-03-11 12.15 12.52 12.01 12.45 5.1M
2025-03-10 12.20 12.30 12.10 12.23 2.5M
2025-03-07 12.29 12.49 12.13 12.20 3.1M
2025-03-06 12.20 12.40 12.12 12.37 4.3M
2025-03-05 12.38 12.40 12.03 12.19 3.0M
2025-03-04 12.08 12.38 12.08 12.32 3.1M
2025-03-03 11.98 12.50 11.92 12.21 5.1M
2025-02-28 12.32 12.44 11.91 11.93 4.0M
2025-02-27 12.52 12.53 12.16 12.40 5.3M
2025-02-26 12.59 12.85 12.41 12.52 7.9M
2025-02-25 12.43 13.07 12.36 12.58 14.5M
2025-02-24 12.31 12.58 12.24 12.57 5.3M
2025-02-21 12.38 12.47 12.07 12.39 5.2M
2025-02-20 12.12 12.55 12.04 12.36 6.9M
2025-02-19 11.78 12.18 11.72 12.12 5.9M
2025-02-18 12.20 12.20 11.70 11.78 4.9M
2025-02-17 12.15 12.27 12.00 12.21 4.0M
2025-02-14 12.14 12.26 12.00 12.06 5.5M
2025-02-13 12.09 12.65 12.01 12.19 9.4M
2025-02-12 11.92 12.18 11.86 12.12 5.5M
2025-02-11 12.06 12.06 11.83 11.94 2.8M
2025-02-10 11.96 12.09 11.90 12.07 4.3M
2025-02-07 11.90 12.03 11.76 11.98 4.8M
2025-02-06 11.60 11.89 11.57 11.86 4.8M
2025-02-05 11.67 11.72 11.50 11.68 3.6M
2025-01-27 11.44 11.75 11.44 11.55 4.8M
2025-01-24 11.30 11.44 11.16 11.39 3.1M
2025-01-23 11.37 11.60 11.29 11.29 3.8M
2025-01-22 11.52 11.60 11.24 11.30 4.3M
2025-01-21 12.17 12.17 11.50 11.62 6.8M
2025-01-20 11.50 11.82 11.44 11.72 5.6M
2025-01-17 11.67 11.83 11.46 11.47 4.8M
2025-01-16 11.70 11.91 11.47 11.74 8.5M
2025-01-15 11.52 11.89 11.39 11.71 10.6M
2025-01-14 10.96 11.89 10.81 11.52 12.8M
2025-01-13 10.41 10.97 10.14 10.81 4.6M
2025-01-10 11.17 11.22 10.58 10.59 4.2M
2025-01-09 11.17 11.29 11.11 11.14 3.6M
2025-01-08 11.13 11.28 10.82 11.19 4.5M
2025-01-07 10.75 11.11 10.75 11.11 4.4M
2025-01-06 10.61 10.96 10.23 10.73 4.4M
2025-01-03 11.36 11.49 10.62 10.66 5.1M
2025-01-02 11.40 11.69 11.23 11.36 4.0M