Tianqi Lithium Corp (9696)

9696
🏛️ 香港 →
42.60
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
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 42.75 43.60 42.70 43.15 1.0M
2023-12-28 40.80 43.75 40.80 43.25 3.5M
2023-12-27 40.25 41.80 39.40 41.35 1.4M
2023-12-22 39.15 40.75 38.25 40.25 2.1M
2023-12-21 39.00 39.60 38.15 39.00 0.7M
2023-12-20 39.80 39.90 38.75 39.00 0.7M
2023-12-19 39.40 40.15 39.10 39.55 0.7M
2023-12-18 40.70 41.15 39.30 39.40 0.8M
2023-12-15 38.75 40.70 38.75 40.50 4.6M
2023-12-14 39.15 39.55 37.70 38.35 1.9M
2023-12-13 37.40 38.30 36.70 38.00 2.3M
2023-12-12 38.00 38.15 37.30 37.60 1.5M
2023-12-11 40.15 40.20 37.40 38.45 2.0M
2023-12-08 41.85 42.20 39.65 39.95 2.2M
2023-12-07 40.30 41.90 39.80 40.70 3.3M
2023-12-06 37.95 42.25 37.95 40.40 6.2M
2023-12-05 37.55 38.85 37.00 37.95 2.9M
2023-12-04 37.40 38.35 36.45 37.55 0.9M
2023-12-01 38.65 38.65 36.45 37.05 2.4M
2023-11-30 39.45 39.50 38.10 38.15 2.4M
2023-11-29 39.70 40.20 39.10 39.45 2.7M
2023-11-28 40.60 40.60 39.65 40.00 1.8M
2023-11-27 41.20 41.20 39.80 40.60 1.1M
2023-11-24 40.45 42.15 39.75 40.90 4.5M
2023-11-23 40.10 40.70 40.00 40.25 1.5M
2023-11-22 41.80 41.80 39.95 40.20 1.1M
2023-11-21 42.20 42.65 41.40 41.50 0.8M
2023-11-20 41.40 42.15 41.30 41.60 0.9M
2023-11-17 41.00 41.50 40.75 41.15 0.6M
2023-11-16 41.45 41.95 41.00 41.60 0.9M
2023-11-15 41.05 42.20 40.75 41.50 3.1M
2023-11-14 40.85 41.35 39.50 39.50 3.7M
2023-11-13 42.50 42.70 40.80 41.15 0.6M
2023-11-10 42.00 42.70 41.00 41.30 2.4M
2023-11-09 42.55 43.10 42.05 42.30 0.6M
2023-11-08 42.20 42.85 41.65 42.55 0.9M
2023-11-07 43.15 43.15 42.30 42.30 0.8M
2023-11-06 41.70 43.70 41.70 43.60 2.8M
2023-11-03 40.00 42.60 39.85 41.40 3.3M
2023-11-02 41.35 41.35 39.75 40.00 3.4M
2023-11-01 41.65 42.05 40.85 41.40 0.8M
2023-10-31 43.55 43.55 41.60 42.20 1.6M
2023-10-30 42.75 44.10 42.75 43.85 1.0M
2023-10-27 40.05 43.90 40.05 43.30 3.0M
2023-10-26 41.00 41.25 40.30 40.85 1.1M
2023-10-25 42.70 42.80 40.95 41.40 2.6M
2023-10-24 40.50 42.35 40.50 42.05 2.3M
2023-10-20 40.65 42.80 40.20 41.45 2.1M
2023-10-19 41.45 41.45 40.20 40.75 2.3M
2023-10-18 42.45 42.80 40.60 41.85 2.9M
2023-10-17 41.35 43.80 40.85 42.95 4.2M
2023-10-16 44.95 44.95 39.95 40.50 6.7M
2023-10-13 45.60 45.70 44.60 44.95 1.2M
2023-10-12 42.65 46.80 42.65 46.00 8.6M
2023-10-11 43.85 44.00 42.55 42.60 1.8M
2023-10-10 41.60 44.20 41.25 43.50 5.0M
2023-10-09 40.80 41.50 40.80 40.90 0.6M
2023-10-06 41.15 41.60 40.20 40.85 0.3M
2023-10-05 41.25 41.45 40.20 40.75 0.4M
2023-10-04 42.10 42.30 40.50 41.20 0.6M
2023-10-03 44.45 44.45 41.35 42.30 0.7M
2023-09-29 43.00 44.10 43.00 43.85 0.4M
2023-09-28 42.70 44.80 42.20 42.80 2.2M
2023-09-27 42.60 43.40 41.50 42.25 1.8M
2023-09-26 43.25 43.70 42.15 42.15 1.0M
2023-09-25 44.55 44.55 43.25 43.25 1.0M
2023-09-22 44.60 46.30 43.70 44.35 2.6M
2023-09-21 43.70 45.55 43.05 44.60 2.0M
2023-09-20 42.95 44.10 42.50 43.75 1.6M
2023-09-19 43.80 43.80 42.70 43.30 0.9M
2023-09-18 43.75 44.75 42.95 43.70 0.8M
2023-09-15 43.65 43.75 42.90 43.65 0.6M
2023-09-14 44.60 44.70 43.35 43.65 1.2M
2023-09-13 45.20 45.80 44.60 44.70 0.5M
2023-09-12 44.50 47.05 44.50 45.40 1.5M
2023-09-11 44.50 45.50 43.00 44.75 0.8M
2023-09-07 45.35 45.60 44.45 44.50 0.6M
2023-09-06 45.05 45.60 44.85 45.55 0.9M
2023-09-05 45.00 46.60 44.40 45.15 1.6M
2023-09-04 43.10 44.95 42.60 44.55 2.1M
2023-08-31 44.35 44.35 42.80 43.00 3.1M
2023-08-30 45.15 46.10 44.60 44.65 0.8M
2023-08-29 44.00 45.70 43.25 45.00 1.0M
2023-08-28 46.05 46.75 43.85 44.00 1.1M
2023-08-25 44.35 44.80 43.90 44.15 0.7M
2023-08-24 44.40 44.55 43.60 44.35 0.9M
2023-08-23 44.70 44.70 43.45 43.45 0.8M
2023-08-22 44.15 45.20 43.60 44.55 1.1M
2023-08-21 45.30 45.30 43.80 43.80 0.8M
2023-08-18 45.90 46.35 44.65 44.70 0.8M
2023-08-17 44.95 46.10 43.90 46.00 1.3M
2023-08-16 46.10 46.90 45.00 45.05 0.9M
2023-08-15 47.00 47.15 46.10 46.10 1.3M
2023-08-14 47.40 47.40 45.60 47.05 1.5M
2023-08-11 48.20 48.20 47.10 47.40 0.7M
2023-08-10 47.60 48.30 47.60 48.25 0.8M
2023-08-09 48.10 48.10 47.05 47.50 0.5M
2023-08-08 49.30 49.30 47.80 47.85 0.9M
2023-08-07 48.65 49.40 47.90 49.30 0.9M
2023-08-04 49.50 49.85 48.25 48.60 0.9M
2023-08-03 47.80 49.55 47.55 49.30 1.3M
2023-08-02 48.60 48.65 47.55 47.85 0.9M
2023-08-01 48.90 49.25 48.25 48.70 0.7M
2023-07-31 49.30 50.35 48.50 48.50 1.5M
2023-07-28 47.55 48.95 46.80 48.75 1.7M
2023-07-27 48.00 48.30 47.20 47.55 0.7M
2023-07-26 47.30 48.15 47.15 47.65 1.3M
2023-07-25 46.10 47.55 46.00 47.10 2.2M
2023-07-24 47.90 47.90 45.50 45.55 2.6M
2023-07-21 49.20 49.20 47.35 47.90 2.7M
2023-07-20 49.80 50.50 49.10 49.20 1.2M
2023-07-19 50.30 50.30 49.05 49.55 0.6M
2023-07-18 51.50 51.50 49.30 49.90 1.5M
2023-07-14 51.80 52.30 51.10 51.55 0.8M
2023-07-13 52.00 52.40 51.40 51.75 1.6M
2023-07-12 52.15 52.55 50.95 51.60 1.6M
2023-07-11 52.40 52.40 51.45 51.80 0.8M
2023-07-10 51.10 53.25 51.10 51.85 2.0M
2023-07-07 50.55 50.75 49.95 50.35 0.5M
2023-07-06 52.60 52.60 50.30 50.55 1.3M
2023-07-05 53.25 53.25 52.05 52.20 0.6M
2023-07-04 55.80 56.10 55.00 55.40 0.8M
2023-07-03 54.60 55.70 54.10 55.60 1.1M
2023-06-30 52.05 54.80 52.05 54.55 2.4M
2023-06-29 52.60 52.70 51.75 51.80 0.6M
2023-06-28 53.45 53.55 51.90 52.25 0.8M
2023-06-27 52.70 53.60 52.35 53.50 1.1M
2023-06-26 52.60 53.35 52.20 52.70 0.7M
2023-06-23 53.70 54.55 52.00 52.60 0.4M
2023-06-21 53.20 54.20 52.70 53.25 1.2M
2023-06-20 55.75 55.95 52.95 53.15 2.5M
2023-06-19 57.05 57.20 55.70 55.95 1.1M
2023-06-16 56.00 57.60 55.65 57.05 3.2M
2023-06-15 54.55 56.00 53.40 55.90 2.4M
2023-06-14 54.60 54.80 53.60 54.05 1.1M
2023-06-13 53.60 54.20 53.30 54.00 1.4M
2023-06-12 54.90 54.95 53.55 53.60 1.1M
2023-06-09 54.20 55.90 53.70 54.65 1.8M
2023-06-08 53.60 55.50 53.55 53.80 1.6M
2023-06-07 54.00 54.30 52.45 53.10 0.8M
2023-06-06 55.35 55.35 52.80 53.15 1.2M
2023-06-05 56.15 56.15 54.40 55.10 1.5M
2023-06-02 51.65 55.30 51.65 55.05 2.8M
2023-06-01 50.25 52.25 49.55 50.80 1.6M
2023-05-31 52.30 52.65 50.50 50.75 1.6M
2023-05-30 53.70 53.90 51.45 52.70 1.3M
2023-05-29 54.55 54.55 52.00 53.35 2.2M
2023-05-25 55.90 55.90 54.00 54.65 1.2M
2023-05-24 56.70 57.35 55.40 55.65 1.1M
2023-05-23 56.70 57.95 56.15 56.25 1.0M
2023-05-22 57.40 58.15 56.10 56.70 2.4M
2023-05-19 58.95 58.95 57.50 57.75 1.7M
2023-05-18 58.40 59.30 57.50 59.10 1.8M
2023-05-17 59.90 59.95 57.65 57.95 1.9M
2023-05-16 60.60 61.00 59.60 60.10 2.6M
2023-05-15 56.10 61.25 56.10 60.15 8.4M
2023-05-12 57.50 58.20 55.50 55.75 2.1M
2023-05-11 56.10 57.55 54.55 57.50 5.5M
2023-05-10 51.00 56.35 50.55 55.85 8.1M
2023-05-09 51.80 51.80 50.25 50.30 1.9M
2023-05-08 52.00 52.20 50.00 51.50 2.6M
2023-05-05 51.90 52.20 50.65 50.75 2.5M
2023-05-04 51.60 52.60 51.50 52.00 2.3M
2023-05-03 52.00 52.15 51.20 51.80 0.6M
2023-05-02 50.10 52.75 50.00 52.00 1.3M
2023-04-28 50.00 50.45 48.65 49.00 2.0M
2023-04-27 49.25 49.85 48.50 49.40 2.6M
2023-04-26 47.50 50.50 46.80 49.15 4.7M
2023-04-25 52.90 52.90 47.75 48.05 5.5M
2023-04-24 53.60 53.60 51.20 52.50 4.2M
2023-04-21 55.90 56.90 54.65 54.95 1.7M
2023-04-20 58.70 58.70 54.90 54.95 5.7M
2023-04-19 59.10 59.55 57.45 58.55 3.5M
2023-04-18 58.30 59.30 57.40 58.55 4.2M
2023-04-17 57.80 59.40 56.80 57.30 3.0M
2023-04-14 53.35 57.70 53.35 57.50 6.2M
2023-04-13 53.85 53.95 52.90 53.25 2.2M
2023-04-12 56.00 56.00 54.30 54.90 1.5M
2023-04-11 53.50 55.90 52.60 55.60 3.5M
2023-04-06 53.70 53.70 51.75 52.25 3.2M
2023-04-04 55.55 56.20 53.60 54.05 2.3M
2023-04-03 52.85 56.60 52.05 56.55 5.0M
2023-03-31 55.25 56.00 52.85 52.85 3.4M
2023-03-30 54.25 55.00 52.65 54.80 1.5M
2023-03-29 52.05 53.65 52.05 53.50 1.9M
2023-03-28 53.50 53.50 52.10 52.10 0.7M
2023-03-27 53.45 53.60 52.20 52.85 0.7M
2023-03-24 54.25 54.55 53.55 53.65 0.7M
2023-03-23 54.20 54.45 53.70 54.10 0.9M
2023-03-22 53.60 55.40 53.50 54.70 3.1M
2023-03-21 51.80 53.05 51.65 52.95 1.4M
2023-03-20 51.60 52.80 50.80 51.80 1.7M
2023-03-17 51.25 52.15 50.60 52.15 2.2M
2023-03-16 51.20 51.50 49.95 50.20 1.9M
2023-03-15 52.75 53.25 51.60 52.10 1.1M
2023-03-14 53.45 53.45 51.25 51.75 2.5M
2023-03-13 54.55 54.55 50.90 53.45 3.8M
2023-03-10 55.00 55.95 54.40 54.60 2.5M
2023-03-09 56.00 57.90 55.30 56.25 2.2M
2023-03-08 55.60 56.00 55.10 55.75 2.3M
2023-03-07 58.65 58.65 55.75 56.35 3.2M
2023-03-06 56.95 58.55 54.90 58.55 3.2M
2023-03-03 56.80 57.50 55.90 56.70 1.6M
2023-03-02 57.55 57.55 56.10 56.35 1.6M
2023-03-01 55.90 57.65 55.90 57.55 2.0M
2023-02-28 57.40 57.80 55.65 55.80 2.1M
2023-02-27 58.70 59.40 57.30 57.50 1.6M
2023-02-24 59.70 60.30 58.05 58.65 3.5M
2023-02-23 59.55 60.50 58.60 59.90 2.7M
2023-02-22 60.85 60.85 58.80 59.95 2.2M
2023-02-21 61.10 62.25 60.50 60.85 1.7M
2023-02-20 61.60 62.05 59.75 61.50 2.2M
2023-02-17 63.65 64.70 62.20 62.40 1.4M
2023-02-16 67.00 67.25 62.00 63.45 3.9M
2023-02-15 69.10 69.70 66.45 66.65 1.2M
2023-02-14 68.30 69.10 67.80 68.50 1.0M
2023-02-13 68.10 69.20 67.80 67.90 1.3M
2023-02-10 72.15 72.15 68.35 69.70 1.4M
2023-02-09 71.55 72.30 70.00 71.90 1.3M
2023-02-08 70.60 73.00 70.20 71.55 1.4M
2023-02-07 70.00 71.35 69.30 70.10 1.2M
2023-02-06 71.80 71.80 68.30 69.25 2.1M
2023-02-03 71.80 72.05 70.10 71.80 1.6M
2023-02-02 74.85 74.90 71.35 71.50 1.8M
2023-02-01 73.85 74.45 72.50 74.00 1.8M
2023-01-31 75.50 76.40 72.35 72.35 3.6M
2023-01-30 76.05 78.00 74.60 75.00 4.9M
2023-01-27 77.40 77.40 74.05 76.60 1.1M
2023-01-26 72.80 76.60 71.80 75.60 2.2M
2023-01-20 66.70 72.40 66.70 71.65 3.3M
2023-01-19 66.40 67.50 64.95 66.45 2.0M
2023-01-18 64.50 66.50 64.05 64.50 1.9M
2023-01-17 66.85 66.85 63.30 64.45 1.5M
2023-01-16 63.15 66.75 63.05 66.15 2.6M
2023-01-13 62.80 63.70 62.20 63.15 1.6M
2023-01-12 61.90 63.95 61.55 62.35 2.6M
2023-01-11 61.75 62.40 60.50 60.80 1.4M
2023-01-10 62.20 62.20 60.00 61.20 1.7M
2023-01-09 61.00 63.20 60.80 61.25 2.8M
2023-01-06 59.60 61.65 59.25 59.90 3.0M
2023-01-05 57.10 60.80 56.75 59.60 3.5M
2023-01-04 56.70 57.85 55.80 56.50 2.6M
2023-01-03 56.60 58.05 54.15 57.70 1.2M