Digital China Information Service Co Ltd (000555)

000555
🏛️ 中国 →
13.72
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 14.20 14.23 14.05 14.07 3,795.2K
09:35 14.06 14.15 14.03 14.10 1,288.5K
09:40 14.09 14.15 14.04 14.06 965.9K
09:45 14.05 14.05 13.99 13.99 853.5K
09:50 13.99 13.99 13.88 13.90 842.3K
09:55 13.90 13.92 13.85 13.88 774.2K
10:00 13.88 13.92 13.84 13.92 467.2K
10:05 13.91 13.93 13.86 13.93 324.4K
10:10 13.92 13.93 13.86 13.89 406.7K
10:15 13.89 13.90 13.86 13.88 252.4K
10:20 13.88 13.91 13.88 13.90 186.0K
10:25 13.90 13.92 13.87 13.87 347.8K
10:30 13.88 13.89 13.87 13.89 153.3K
10:35 13.89 13.89 13.80 13.83 658.4K
10:40 13.83 13.84 13.82 13.83 117.3K
10:45 13.84 13.89 13.83 13.87 138.4K
10:50 13.87 13.89 13.86 13.86 108.7K
10:55 13.88 13.90 13.86 13.89 104.1K
11:00 13.89 13.92 13.88 13.92 108.4K
11:05 13.91 13.91 13.88 13.89 184.3K
11:10 13.89 13.89 13.85 13.87 152.5K
11:15 13.88 13.88 13.82 13.82 174.3K
11:20 13.82 13.84 13.82 13.82 153.9K
11:25 13.83 13.83 13.81 13.83 123.5K
11:30 13.83 13.83 13.83 13.83 3.1K
13:00 13.83 13.83 13.76 13.76 708.2K
13:05 13.76 13.78 13.73 13.75 360.6K
13:10 13.75 13.81 13.75 13.79 206.8K
13:15 13.79 13.80 13.77 13.78 142.0K
13:20 13.78 13.80 13.77 13.79 122.8K
13:25 13.80 13.80 13.77 13.78 88.2K
13:30 13.78 13.79 13.75 13.76 203.2K
13:35 13.76 13.79 13.75 13.77 118.4K
13:40 13.76 13.77 13.75 13.76 122.4K
13:45 13.76 13.84 13.74 13.84 318.8K
13:50 13.84 13.84 13.75 13.77 210.6K
13:55 13.77 13.78 13.71 13.71 285.7K
14:00 13.71 13.76 13.71 13.76 148.7K
14:05 13.76 13.77 13.74 13.75 67.8K
14:10 13.75 13.75 13.72 13.72 168.9K
14:15 13.72 13.75 13.72 13.73 142.5K
14:20 13.73 13.76 13.71 13.72 474.7K
14:25 13.70 13.74 13.68 13.73 550.2K
14:30 13.73 13.79 13.73 13.76 510.3K
14:35 13.76 13.79 13.72 13.72 337.7K
14:40 13.74 13.80 13.74 13.80 342.9K
14:45 13.78 13.82 13.75 13.76 379.7K
14:50 13.77 13.77 13.68 13.73 767.4K
14:55 13.73 13.76 13.73 13.75 271.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 14.20 14.25 13.68 13.72 19.9M
2025-09-25 13.89 14.19 13.87 13.96 19.6M
2025-09-24 13.50 13.91 13.40 13.91 21.9M
2025-09-23 14.09 14.15 13.24 13.55 29.0M
2025-09-22 13.92 14.34 13.92 14.23 24.0M
2025-09-19 14.03 14.22 13.84 13.88 21.1M
2025-09-18 14.13 14.70 13.89 14.17 40.2M
2025-09-17 14.13 14.34 14.03 14.17 22.0M
2025-09-16 14.03 14.24 13.90 14.22 24.5M
2025-09-15 14.01 14.65 13.85 14.16 36.5M
2025-09-12 13.92 14.24 13.88 13.90 27.7M
2025-09-11 13.55 13.90 13.39 13.88 26.4M
2025-09-10 13.54 13.68 13.41 13.44 13.7M
2025-09-09 13.88 13.88 13.47 13.52 18.1M
2025-09-08 13.82 13.96 13.68 13.88 19.0M
2025-09-05 13.48 13.91 13.35 13.82 24.2M
2025-09-04 13.83 13.98 13.26 13.47 30.4M
2025-09-03 14.25 14.35 13.79 13.85 31.8M
2025-09-02 15.10 15.18 14.13 14.19 46.2M
2025-09-01 15.20 15.68 14.94 15.08 45.7M
2025-08-29 14.78 15.68 14.60 15.25 67.5M
2025-08-28 14.89 15.06 14.26 14.92 65.3M
2025-08-27 15.30 16.26 15.06 15.20 85.9M
2025-08-26 15.71 15.71 15.10 15.17 82.4M
2025-08-25 14.14 15.86 14.07 15.86 71.0M
2025-08-22 15.00 15.00 14.25 14.42 73.6M
2025-08-21 14.11 14.35 13.87 14.00 66.2M
2025-08-20 13.50 13.70 13.41 13.68 28.4M
2025-08-19 13.66 13.84 13.62 13.63 31.3M
2025-08-18 14.00 14.01 13.66 13.76 46.6M
2025-08-15 13.42 13.71 13.25 13.70 45.2M
2025-08-14 13.22 13.72 13.20 13.51 51.8M
2025-08-13 13.20 13.36 13.13 13.23 24.2M
2025-08-12 13.15 13.23 13.07 13.19 16.8M
2025-08-11 12.86 13.20 12.86 13.15 22.8M
2025-08-08 13.01 13.04 12.86 12.90 15.3M
2025-08-07 13.10 13.17 12.99 13.05 17.7M
2025-08-06 13.10 13.22 13.03 13.16 19.1M
2025-08-05 12.98 13.22 12.95 13.16 23.1M
2025-08-04 12.93 13.18 12.67 13.05 22.0M
2025-08-01 12.88 12.98 12.76 12.93 14.0M
2025-07-31 12.83 12.99 12.75 12.85 17.4M
2025-07-30 13.21 13.22 12.84 12.90 22.0M
2025-07-29 13.24 13.29 12.89 13.28 30.3M
2025-07-28 13.11 13.25 13.00 13.23 24.1M
2025-07-25 13.10 13.31 12.97 13.07 26.3M
2025-07-24 13.00 13.21 13.00 13.21 21.4M
2025-07-23 13.03 13.20 12.95 13.05 24.5M
2025-07-22 13.38 13.44 13.07 13.16 38.5M
2025-07-21 13.50 13.63 13.38 13.40 29.0M
2025-07-18 13.80 13.88 13.44 13.54 31.6M
2025-07-17 13.68 13.80 13.57 13.70 26.9M
2025-07-16 13.95 13.98 13.61 13.68 29.6M
2025-07-15 13.86 14.26 13.58 14.07 45.3M
2025-07-14 14.12 14.15 13.77 13.94 42.5M
2025-07-11 14.52 14.64 14.14 14.32 68.3M
2025-07-10 13.92 15.20 13.70 14.41 97.7M
2025-07-09 14.17 14.20 13.88 13.99 41.8M
2025-07-08 13.73 14.28 13.58 14.21 61.7M
2025-07-07 13.70 14.19 13.68 13.85 57.0M
2025-07-04 13.39 13.93 13.20 13.62 66.7M
2025-07-03 13.46 13.55 13.30 13.38 27.8M
2025-07-02 13.84 13.85 13.40 13.50 35.9M
2025-07-01 14.18 14.50 13.67 13.80 53.5M
2025-06-30 13.90 14.81 13.82 14.22 62.6M
2025-06-27 14.20 14.63 13.84 13.86 76.0M
2025-06-26 14.36 14.75 13.94 14.23 92.9M
2025-06-25 13.83 14.85 13.61 14.38 119.4M
2025-06-24 13.79 14.23 13.66 13.86 122.8M
2025-06-23 12.19 13.54 12.11 13.54 33.5M
2025-06-20 12.58 12.60 11.95 12.31 42.6M
2025-06-19 13.28 13.50 12.50 12.58 62.6M
2025-06-18 13.48 13.78 13.12 13.28 79.3M
2025-06-17 12.99 13.59 12.80 13.39 92.4M
2025-06-16 12.10 13.00 12.10 12.85 72.2M
2025-06-13 12.52 12.71 12.13 12.16 41.9M
2025-06-12 12.34 13.00 12.31 12.62 66.2M
2025-06-11 12.24 12.76 12.10 12.33 45.1M
2025-06-10 12.44 12.52 12.00 12.11 39.5M
2025-06-09 12.62 12.68 12.32 12.43 36.5M
2025-06-06 12.66 12.79 12.40 12.48 45.5M
2025-06-05 12.60 13.16 12.53 12.83 85.6M
2025-06-04 12.24 12.74 12.10 12.56 68.1M
2025-06-03 12.52 12.75 12.30 12.37 77.2M
2025-05-30 12.79 12.86 12.01 12.09 103.1M
2025-05-29 10.96 12.06 10.92 12.06 69.1M
2025-05-28 11.02 11.12 10.92 10.96 14.9M
2025-05-27 11.14 11.15 10.91 11.07 16.1M
2025-05-26 10.93 11.18 10.93 11.10 23.8M
2025-05-23 11.02 11.55 10.96 11.04 43.1M
2025-05-22 11.09 11.18 10.92 10.92 13.4M
2025-05-21 11.24 11.24 11.04 11.16 12.2M
2025-05-20 11.11 11.42 11.00 11.24 18.2M
2025-05-19 11.01 11.22 10.85 11.11 16.3M
2025-05-16 10.92 11.07 10.89 10.95 10.3M
2025-05-15 11.25 11.31 10.96 10.99 16.5M
2025-05-14 11.20 11.42 11.11 11.31 17.6M
2025-05-13 11.49 11.54 11.18 11.23 18.1M
2025-05-12 11.32 11.41 11.23 11.37 19.6M
2025-05-09 11.35 11.52 11.16 11.22 23.2M
2025-05-08 11.10 11.38 11.09 11.35 21.4M
2025-05-07 11.45 11.52 11.04 11.13 25.1M
2025-05-06 10.88 11.28 10.86 11.27 28.0M
2025-04-30 10.65 10.82 10.58 10.70 13.3M
2025-04-29 10.48 10.64 10.38 10.58 12.1M
2025-04-28 10.68 10.78 10.47 10.54 19.2M
2025-04-25 10.80 10.94 10.70 10.86 15.1M
2025-04-24 11.15 11.18 10.77 10.79 21.4M
2025-04-23 11.25 11.44 11.04 11.15 32.3M
2025-04-22 11.10 11.38 11.07 11.14 42.6M
2025-04-21 10.52 10.92 10.40 10.88 20.2M
2025-04-18 10.46 10.64 10.36 10.52 13.1M
2025-04-17 10.40 10.65 10.34 10.43 13.9M
2025-04-16 10.66 10.72 10.31 10.50 18.4M
2025-04-15 10.88 10.92 10.67 10.74 17.6M
2025-04-14 10.99 11.08 10.80 10.86 27.2M
2025-04-11 10.42 10.93 10.40 10.76 31.7M
2025-04-10 10.51 10.87 10.49 10.61 33.0M
2025-04-09 9.90 10.39 9.33 10.30 37.7M
2025-04-08 10.01 10.28 9.68 10.08 41.6M
2025-04-07 10.55 10.78 10.27 10.27 20.9M
2025-04-03 11.51 11.76 11.34 11.41 25.2M
2025-04-02 11.60 11.96 11.60 11.69 22.1M
2025-04-01 11.99 12.05 11.62 11.67 29.1M
2025-03-31 11.85 11.98 11.42 11.92 52.5M
2025-03-28 12.31 12.72 12.06 12.06 42.6M
2025-03-27 12.43 12.57 12.19 12.24 45.8M
2025-03-26 12.55 12.79 12.35 12.43 72.0M
2025-03-25 14.17 14.28 12.92 12.92 104.4M
2025-03-24 15.38 15.99 14.36 14.36 141.7M
2025-03-21 15.96 15.96 15.18 15.96 136.1M
2025-03-20 13.98 15.15 13.72 14.51 130.7M
2025-03-19 14.09 14.20 13.67 13.77 79.0M
2025-03-18 13.19 14.39 13.11 14.39 61.8M
2025-03-17 13.15 13.72 13.04 13.08 48.4M
2025-03-14 12.84 13.02 12.64 12.90 23.1M
2025-03-13 13.13 13.15 12.59 12.72 26.6M
2025-03-12 13.24 13.31 13.03 13.06 26.1M
2025-03-11 12.80 13.15 12.76 13.03 22.8M
2025-03-10 13.32 13.37 12.86 13.09 35.9M
2025-03-07 13.52 13.69 13.26 13.35 56.3M
2025-03-06 13.83 14.20 13.66 13.86 79.2M
2025-03-05 13.47 13.95 13.23 13.76 75.7M
2025-03-04 13.70 13.94 13.29 13.39 86.3M
2025-03-03 12.35 13.43 12.12 13.43 43.1M
2025-02-28 12.76 12.87 12.12 12.21 31.2M
2025-02-27 13.32 13.45 12.67 12.92 40.4M
2025-02-26 13.18 13.38 12.85 13.27 43.4M
2025-02-25 13.16 13.46 13.01 13.21 47.4M
2025-02-24 14.00 14.37 13.44 13.53 100.2M
2025-02-21 12.47 13.75 12.24 13.75 72.7M
2025-02-20 12.70 13.10 12.34 12.50 43.0M
2025-02-19 11.94 12.53 11.83 12.37 33.8M
2025-02-18 12.50 12.75 11.91 11.98 41.2M
2025-02-17 13.29 13.38 12.50 12.58 68.8M
2025-02-14 11.81 12.44 11.71 12.42 38.5M
2025-02-13 11.92 12.18 11.62 11.87 26.0M
2025-02-12 11.77 11.95 11.72 11.90 21.6M
2025-02-11 11.98 11.98 11.60 11.77 23.9M
2025-02-10 11.67 11.99 11.61 11.98 31.6M
2025-02-07 11.49 11.77 11.35 11.64 24.6M
2025-02-06 11.18 11.48 11.10 11.46 21.5M
2025-02-05 11.13 11.32 11.10 11.21 21.5M
2025-01-27 11.08 11.27 10.88 10.91 17.8M
2025-01-24 10.64 10.99 10.63 10.96 18.0M
2025-01-23 10.80 11.04 10.62 10.63 17.6M
2025-01-22 10.57 10.76 10.46 10.66 18.3M
2025-01-21 10.49 10.76 10.31 10.59 21.9M
2025-01-20 10.59 10.68 10.26 10.42 27.0M
2025-01-17 10.52 10.95 10.40 10.80 23.6M
2025-01-16 10.64 10.99 10.46 10.52 26.2M
2025-01-15 10.38 10.42 10.22 10.33 12.3M
2025-01-14 9.90 10.37 9.88 10.36 18.4M
2025-01-13 9.70 9.94 9.48 9.85 13.1M
2025-01-10 10.14 10.28 9.80 9.80 13.7M
2025-01-09 10.04 10.27 10.04 10.16 13.0M
2025-01-08 10.21 10.28 9.82 10.12 16.9M
2025-01-07 10.20 10.29 10.10 10.26 13.8M
2025-01-06 10.10 10.23 9.97 10.05 16.6M
2025-01-03 10.80 10.88 10.11 10.18 25.2M
2025-01-02 11.20 11.30 10.68 10.80 21.6M