Three Squirrels (300783)

300783
🏛️ 中国 →
24.06
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.01 18.24 17.92 18.05 5.3M
2023-12-28 17.55 18.54 17.54 18.08 6.4M
2023-12-27 17.33 17.64 17.16 17.62 2.7M
2023-12-26 17.68 17.72 17.23 17.33 2.7M
2023-12-25 17.48 17.73 17.30 17.67 2.9M
2023-12-22 17.63 17.68 17.35 17.41 3.4M
2023-12-21 17.50 17.73 17.33 17.65 3.2M
2023-12-20 18.09 18.11 17.60 17.61 2.9M
2023-12-19 17.89 18.10 17.75 18.09 2.8M
2023-12-18 18.37 18.40 17.83 17.88 4.2M
2023-12-15 18.40 18.56 18.30 18.48 3.1M
2023-12-14 18.56 18.79 18.36 18.40 3.8M
2023-12-13 18.76 18.83 18.47 18.52 4.5M
2023-12-12 18.49 18.90 18.47 18.78 5.5M
2023-12-11 18.38 18.67 18.11 18.60 7.4M
2023-12-08 18.90 19.02 18.56 18.59 8.4M
2023-12-07 19.30 19.30 18.73 19.03 12.4M
2023-12-06 19.84 20.29 19.20 19.35 16.4M
2023-12-05 19.95 21.26 19.79 20.03 22.1M
2023-12-04 18.96 21.10 18.58 20.25 17.1M
2023-12-01 18.86 19.44 18.83 19.01 8.1M
2023-11-30 18.61 18.95 18.58 18.82 2.9M
2023-11-29 18.79 18.85 18.61 18.71 2.1M
2023-11-28 18.75 18.86 18.52 18.79 2.6M
2023-11-27 18.86 18.97 18.62 18.75 3.7M
2023-11-24 19.06 19.25 18.91 19.04 3.4M
2023-11-23 18.94 19.15 18.80 19.04 3.5M
2023-11-22 18.95 19.30 18.76 19.05 5.4M
2023-11-21 19.07 19.20 18.99 19.00 4.9M
2023-11-20 18.73 19.10 18.69 19.06 4.4M
2023-11-17 18.80 18.98 18.61 18.81 4.5M
2023-11-16 18.62 18.94 18.52 18.79 7.0M
2023-11-15 18.45 18.69 18.39 18.61 5.8M
2023-11-14 18.19 18.41 18.10 18.39 6.0M
2023-11-13 18.13 18.20 18.03 18.15 3.1M
2023-11-10 18.05 18.19 17.96 18.11 2.6M
2023-11-09 18.21 18.41 18.07 18.15 2.8M
2023-11-08 18.20 18.33 18.10 18.25 3.5M
2023-11-07 18.32 18.43 18.11 18.28 4.1M
2023-11-06 18.31 18.36 18.14 18.36 5.0M
2023-11-03 18.10 18.38 18.09 18.27 3.4M
2023-11-02 18.21 18.26 17.97 18.05 3.2M
2023-11-01 18.34 18.39 18.07 18.19 2.6M
2023-10-31 18.20 18.34 17.95 18.28 4.4M
2023-10-30 18.53 18.53 18.15 18.17 5.6M
2023-10-27 18.08 18.55 18.02 18.54 6.2M
2023-10-26 17.79 18.12 17.70 18.09 4.3M
2023-10-25 17.72 18.05 17.72 17.83 4.3M
2023-10-24 16.96 17.67 16.95 17.64 4.8M
2023-10-23 17.28 17.28 16.70 16.87 3.1M
2023-10-20 17.51 17.75 17.21 17.24 3.0M
2023-10-19 17.53 17.81 17.46 17.59 2.6M
2023-10-18 18.08 18.20 17.60 17.60 3.2M
2023-10-17 17.80 18.33 17.79 18.09 4.8M
2023-10-16 17.83 18.18 17.69 17.76 3.4M
2023-10-13 17.99 18.00 17.74 17.91 2.3M
2023-10-12 18.11 18.16 17.91 18.08 2.6M
2023-10-11 17.90 18.04 17.79 17.99 2.4M
2023-10-10 17.86 18.13 17.76 17.78 2.3M
2023-10-09 17.88 17.90 17.59 17.86 2.2M
2023-09-28 18.00 18.10 17.82 17.90 2.4M
2023-09-27 17.67 18.04 17.59 17.93 3.4M
2023-09-26 17.64 17.73 17.49 17.69 1.8M
2023-09-25 17.85 17.91 17.60 17.66 2.2M
2023-09-22 17.44 17.94 17.41 17.91 3.2M
2023-09-21 17.78 17.89 17.45 17.45 3.5M
2023-09-20 17.93 18.08 17.73 17.89 2.7M
2023-09-19 18.10 18.13 17.85 18.00 2.3M
2023-09-18 17.70 18.21 17.58 18.13 4.2M
2023-09-15 17.72 17.89 17.61 17.81 2.8M
2023-09-14 18.20 18.22 17.57 17.71 6.0M
2023-09-13 18.46 18.54 18.08 18.20 3.8M
2023-09-12 18.37 18.54 18.28 18.45 2.9M
2023-09-11 18.20 18.44 18.07 18.41 3.0M
2023-09-08 18.20 18.27 18.06 18.24 2.8M
2023-09-07 18.43 18.51 18.23 18.26 2.8M
2023-09-06 18.65 18.67 18.36 18.52 3.1M
2023-09-05 18.85 18.85 18.53 18.61 3.7M
2023-09-04 18.65 18.92 18.61 18.86 5.1M
2023-09-01 18.35 19.10 18.34 18.73 8.1M
2023-08-31 18.30 18.38 18.12 18.35 3.3M
2023-08-30 18.40 18.64 18.35 18.42 5.5M
2023-08-29 18.12 18.52 18.00 18.50 6.8M
2023-08-28 19.25 19.48 18.09 18.12 5.8M
2023-08-25 18.62 18.76 18.18 18.30 3.1M
2023-08-24 18.40 18.84 18.28 18.70 3.1M
2023-08-23 18.78 18.85 18.33 18.34 2.5M
2023-08-22 19.00 19.22 18.44 18.77 4.5M
2023-08-21 19.16 19.36 19.00 19.00 2.6M
2023-08-18 19.71 19.88 19.16 19.17 3.7M
2023-08-17 19.46 19.77 19.30 19.70 2.6M
2023-08-16 19.51 19.77 19.38 19.54 2.0M
2023-08-15 19.80 19.90 19.43 19.61 2.2M
2023-08-14 19.70 19.93 19.46 19.80 3.7M
2023-08-11 20.58 20.64 19.87 19.87 3.8M
2023-08-10 20.45 20.59 20.27 20.46 2.8M
2023-08-09 20.60 20.68 20.38 20.45 2.8M
2023-08-08 20.61 20.75 20.30 20.61 4.0M
2023-08-07 21.04 21.04 20.54 20.63 6.1M
2023-08-04 20.94 21.34 20.81 20.95 7.3M
2023-08-03 20.50 21.15 20.47 20.97 8.1M
2023-08-02 20.65 20.75 20.46 20.57 3.5M
2023-08-01 20.60 21.00 20.55 20.69 5.7M
2023-07-31 20.80 20.93 20.42 20.68 7.5M
2023-07-28 19.96 20.77 19.86 20.65 7.5M
2023-07-27 20.19 20.32 20.01 20.06 3.7M
2023-07-26 20.05 20.38 19.87 20.27 4.8M
2023-07-25 20.09 20.27 19.94 20.16 5.6M
2023-07-24 19.99 20.09 19.73 19.99 5.1M
2023-07-21 19.58 20.46 19.49 20.19 10.2M
2023-07-20 19.60 20.00 19.44 19.61 5.0M
2023-07-19 19.29 19.64 19.21 19.60 4.6M
2023-07-18 19.31 19.40 19.21 19.26 1.9M
2023-07-17 19.01 19.30 18.88 19.30 2.5M
2023-07-14 19.42 19.43 19.20 19.26 2.5M
2023-07-13 19.22 19.35 19.11 19.35 3.7M
2023-07-12 19.36 19.37 19.07 19.08 2.5M
2023-07-11 19.40 19.41 19.07 19.25 2.5M
2023-07-10 19.49 19.60 19.25 19.35 2.8M
2023-07-07 19.27 19.40 19.06 19.36 2.3M
2023-07-06 19.18 19.34 19.12 19.28 2.0M
2023-07-05 19.47 19.47 19.12 19.20 3.1M
2023-07-04 19.57 19.62 19.28 19.47 3.4M
2023-07-03 19.00 19.71 18.90 19.67 5.2M
2023-06-30 19.52 19.68 19.38 19.54 3.6M
2023-06-29 19.60 19.71 19.40 19.45 2.8M
2023-06-28 19.66 19.74 19.26 19.66 4.1M
2023-06-27 19.63 19.77 19.50 19.56 3.8M
2023-06-26 20.58 20.58 19.36 19.53 8.7M
2023-06-21 20.95 21.13 20.71 20.75 5.1M
2023-06-20 21.35 21.42 20.97 20.98 4.8M
2023-06-19 21.56 21.56 21.19 21.20 5.5M
2023-06-16 21.83 21.95 21.50 21.57 6.1M
2023-06-15 22.03 22.09 21.46 21.74 6.8M
2023-06-14 21.79 22.09 21.52 21.90 8.5M
2023-06-13 21.69 22.00 21.47 21.65 5.2M
2023-06-12 21.32 22.05 21.25 21.77 7.0M
2023-06-09 20.82 21.65 20.82 21.52 6.5M
2023-06-08 21.03 21.34 20.88 20.90 4.2M
2023-06-07 21.09 21.35 20.92 21.14 4.3M
2023-06-06 21.58 21.90 21.09 21.09 6.8M
2023-06-05 21.88 21.90 21.52 21.52 5.5M
2023-06-02 21.60 21.98 21.35 21.86 8.7M
2023-06-01 21.23 21.60 21.11 21.50 6.0M
2023-05-31 21.20 21.50 21.05 21.24 4.5M
2023-05-30 20.81 21.30 20.60 21.25 6.5M
2023-05-29 21.00 21.36 20.70 20.82 3.7M
2023-05-26 21.20 21.20 20.68 20.95 4.1M
2023-05-25 21.18 21.35 20.80 21.10 5.6M
2023-05-24 20.98 21.88 20.22 21.45 9.7M
2023-05-23 21.29 21.43 21.09 21.09 5.4M
2023-05-22 21.06 21.49 20.76 21.48 8.2M
2023-05-19 20.96 21.45 20.86 21.20 7.0M
2023-05-18 22.18 22.20 21.00 21.02 13.3M
2023-05-17 22.24 22.50 21.86 22.44 11.5M
2023-05-16 21.42 22.60 21.26 22.60 14.9M
2023-05-15 21.75 22.10 21.32 21.67 12.3M
2023-05-12 20.70 21.65 20.55 21.47 11.9M
2023-05-11 20.90 21.39 20.71 20.82 6.1M
2023-05-10 20.78 21.08 20.66 20.85 5.4M
2023-05-09 21.25 21.32 20.79 20.79 6.3M
2023-05-08 21.20 21.39 20.88 21.15 7.1M
2023-05-05 21.60 22.00 21.12 21.26 8.9M
2023-05-04 21.28 21.84 21.04 21.84 12.8M
2023-04-28 21.20 21.44 20.68 21.27 9.7M
2023-04-27 20.85 21.92 20.85 21.43 14.0M
2023-04-26 18.97 21.67 18.95 21.35 23.8M
2023-04-25 18.37 18.88 18.20 18.52 4.0M
2023-04-24 18.77 18.84 18.04 18.32 4.7M
2023-04-21 19.11 19.67 18.91 18.95 4.5M
2023-04-20 19.38 19.45 19.01 19.11 3.3M
2023-04-19 19.65 19.65 19.30 19.39 3.7M
2023-04-18 19.31 19.81 19.20 19.66 5.3M
2023-04-17 19.11 19.35 19.08 19.28 3.4M
2023-04-14 19.26 19.26 19.00 19.04 2.9M
2023-04-13 19.02 19.38 18.95 19.25 4.2M
2023-04-12 19.22 19.32 19.00 19.12 2.8M
2023-04-11 19.22 19.29 19.10 19.16 2.5M
2023-04-10 19.48 19.48 19.18 19.22 2.9M
2023-04-07 19.43 19.53 19.32 19.48 2.7M
2023-04-06 19.70 19.74 19.41 19.42 3.4M
2023-04-04 20.15 20.38 19.68 19.77 5.1M
2023-04-03 19.84 20.07 19.71 20.07 4.2M
2023-03-31 19.84 19.97 19.68 19.74 4.0M
2023-03-30 19.09 19.85 18.78 19.84 6.8M
2023-03-29 19.21 19.34 19.02 19.05 2.9M
2023-03-28 19.27 19.42 19.14 19.20 2.9M
2023-03-27 19.63 19.63 19.21 19.26 3.9M
2023-03-24 19.63 19.86 19.57 19.63 2.9M
2023-03-23 19.67 19.80 19.53 19.63 3.0M
2023-03-22 19.97 20.07 19.60 19.67 3.9M
2023-03-21 19.61 20.02 19.61 19.93 4.9M
2023-03-20 19.23 19.76 19.12 19.60 5.8M
2023-03-17 19.16 19.41 19.08 19.26 3.9M
2023-03-16 19.08 19.42 18.97 19.11 3.0M
2023-03-15 19.11 19.45 19.10 19.18 2.7M
2023-03-14 19.50 19.60 19.00 19.11 3.6M
2023-03-13 19.38 19.63 19.30 19.52 2.6M
2023-03-10 19.55 19.94 19.28 19.34 3.5M
2023-03-09 19.82 19.95 19.60 19.72 2.9M
2023-03-08 19.69 19.92 19.52 19.91 2.1M
2023-03-07 20.43 20.43 19.68 19.73 5.0M
2023-03-06 20.31 20.54 20.15 20.43 3.4M
2023-03-03 20.45 20.64 20.12 20.33 3.6M
2023-03-02 20.55 20.65 20.41 20.48 2.5M
2023-03-01 20.41 20.58 20.23 20.55 2.9M
2023-02-28 20.31 20.45 20.12 20.45 3.1M
2023-02-27 20.48 20.58 20.20 20.22 4.5M
2023-02-24 20.82 20.93 20.47 20.60 4.7M
2023-02-23 21.28 21.64 20.80 20.99 6.6M
2023-02-22 20.93 21.47 20.37 21.27 10.5M
2023-02-21 21.44 21.50 21.12 21.31 4.8M
2023-02-20 21.49 21.56 20.80 21.44 6.0M
2023-02-17 21.21 21.87 21.20 21.35 7.6M
2023-02-16 21.50 21.95 20.99 21.21 8.2M
2023-02-15 21.83 21.96 21.44 21.54 6.2M
2023-02-14 22.04 22.14 21.71 21.88 5.7M
2023-02-13 21.88 22.19 21.60 21.99 8.7M
2023-02-10 21.37 21.95 21.28 21.87 7.8M
2023-02-09 21.10 21.46 21.00 21.39 5.3M
2023-02-08 21.47 21.96 21.15 21.17 8.4M
2023-02-07 20.98 21.39 20.90 21.37 6.9M
2023-02-06 20.82 21.17 20.71 20.90 4.3M
2023-02-03 21.32 21.32 20.82 21.12 5.6M
2023-02-02 20.91 21.44 20.80 21.39 7.5M
2023-02-01 20.78 20.96 20.52 20.96 5.2M
2023-01-31 20.32 21.16 20.32 20.74 5.5M
2023-01-30 20.58 20.99 20.50 20.55 5.8M
2023-01-20 20.50 20.57 20.33 20.36 3.4M
2023-01-19 20.32 20.48 20.03 20.35 5.4M
2023-01-18 20.84 21.23 20.43 20.47 6.0M
2023-01-17 21.40 21.45 20.64 20.77 6.2M
2023-01-16 21.49 22.10 21.14 21.19 10.2M
2023-01-13 20.59 21.42 20.45 21.35 10.2M
2023-01-12 20.44 20.67 20.26 20.52 4.2M
2023-01-11 20.80 21.24 20.38 20.58 6.1M
2023-01-10 21.14 21.22 20.81 20.92 4.8M
2023-01-09 20.71 21.27 20.62 21.17 7.2M
2023-01-06 21.03 21.03 20.51 20.72 7.1M
2023-01-05 20.99 21.40 20.62 21.11 8.5M
2023-01-04 20.92 21.28 20.75 20.99 5.6M
2023-01-03 21.37 21.58 20.78 21.00 8.2M