Triductor Technology Suzhou Inc (688259)

688259
🏛️ 中国 →
46.91
最終更新: 2025-09-30
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 46.66 46.97 46.40 46.88 152.9K
09:35 46.84 47.21 46.77 47.05 155.0K
09:40 46.99 47.31 46.99 47.07 145.3K
09:45 46.99 47.12 46.73 46.73 101.0K
09:50 46.70 46.70 46.20 46.26 172.5K
09:55 46.25 46.39 46.08 46.36 129.2K
10:00 46.27 46.40 46.13 46.26 111.9K
10:05 46.19 46.48 46.17 46.45 45.6K
10:10 46.41 46.45 46.21 46.41 102.6K
10:15 46.35 46.49 46.20 46.23 28.4K
10:20 46.23 46.29 46.10 46.28 42.0K
10:25 46.35 46.35 46.20 46.30 41.9K
10:30 46.32 46.58 46.32 46.58 83.0K
10:35 46.55 46.55 46.16 46.32 149.2K
10:40 46.33 46.46 46.26 46.45 38.4K
10:45 46.49 46.72 46.46 46.68 47.5K
10:50 46.61 46.79 46.51 46.53 44.7K
10:55 46.55 46.72 46.53 46.71 17.9K
11:00 46.71 47.02 46.71 47.00 80.8K
11:05 46.97 46.98 46.82 46.98 94.7K
11:10 46.98 46.98 46.75 46.87 89.0K
11:15 46.82 46.82 46.65 46.65 59.8K
11:20 46.65 46.69 46.51 46.51 17.3K
11:25 46.50 46.61 46.47 46.54 16.3K
13:00 46.49 46.50 46.38 46.40 25.9K
13:05 46.40 46.50 46.36 46.45 32.7K
13:10 46.47 46.53 46.42 46.50 7.0K
13:15 46.54 46.55 46.45 46.46 20.7K
13:20 46.45 46.54 46.45 46.49 13.7K
13:25 46.48 46.51 46.41 46.51 14.3K
13:30 46.54 46.54 46.28 46.35 40.2K
13:35 46.30 46.32 46.23 46.25 25.7K
13:40 46.22 46.25 46.16 46.18 45.1K
13:45 46.16 46.39 46.14 46.39 67.1K
13:50 46.42 46.42 46.08 46.08 37.9K
13:55 46.15 46.17 45.98 45.99 67.7K
14:00 45.99 46.11 45.91 46.11 77.5K
14:05 46.09 46.16 45.95 46.03 42.5K
14:10 46.01 46.02 45.89 45.89 34.8K
14:15 45.88 46.02 45.80 46.01 62.0K
14:20 46.00 46.16 45.88 45.88 40.0K
14:25 45.87 45.90 45.72 45.85 54.6K
14:30 45.86 46.00 45.60 45.70 104.2K
14:35 45.65 45.85 45.65 45.70 45.5K
14:40 45.66 45.99 45.66 45.85 47.8K
14:45 45.93 46.06 45.82 45.89 35.4K
14:50 45.94 45.94 45.65 45.77 92.9K
14:55 45.66 45.73 45.64 45.64 41.2K
日付 始値 高値 安値 終値 出来高
2025-09-30 46.00 47.27 45.87 46.91 3.9M
2025-09-29 45.79 46.19 45.10 45.86 2.8M
2025-09-26 46.66 47.31 45.60 45.65 3.1M
2025-09-25 47.74 48.01 46.80 46.89 3.5M
2025-09-24 46.00 48.80 45.82 47.99 5.7M
2025-09-23 46.80 47.49 45.02 46.49 4.7M
2025-09-22 46.24 47.99 45.68 47.29 4.6M
2025-09-19 46.25 48.55 46.11 46.24 6.0M
2025-09-18 48.83 50.95 46.80 47.44 11.4M
2025-09-17 45.76 48.77 45.37 48.12 7.3M
2025-09-16 44.00 46.38 44.00 45.73 3.9M
2025-09-15 44.85 45.55 44.51 44.52 3.5M
2025-09-12 43.90 45.96 43.44 44.71 4.6M
2025-09-11 42.62 43.95 41.99 43.88 3.3M
2025-09-10 42.67 43.15 42.21 42.60 1.6M
2025-09-09 43.71 44.17 42.56 42.73 2.6M
2025-09-08 42.76 44.46 42.09 44.10 3.7M
2025-09-05 42.31 42.86 41.92 42.76 2.5M
2025-09-04 42.78 43.38 41.16 42.10 4.1M
2025-09-03 43.02 43.86 42.28 42.93 4.5M
2025-09-02 45.40 45.80 42.48 42.85 5.3M
2025-09-01 45.19 46.51 44.73 45.62 4.7M
2025-08-29 46.27 46.27 44.15 44.73 4.0M
2025-08-28 44.35 45.88 44.10 45.87 4.7M
2025-08-27 44.85 46.46 44.44 44.44 5.1M
2025-08-26 45.40 45.60 44.74 44.85 3.4M
2025-08-25 46.15 47.00 45.30 45.76 5.0M
2025-08-22 45.06 46.53 45.06 46.22 4.6M
2025-08-21 46.01 47.07 44.82 45.06 3.8M
2025-08-20 45.36 46.28 44.88 46.28 3.6M
2025-08-19 45.75 46.28 44.55 45.70 3.6M
2025-08-18 44.68 46.19 44.58 45.74 3.8M
2025-08-15 43.59 45.18 43.59 44.77 3.2M
2025-08-14 45.20 45.39 43.60 43.69 3.6M
2025-08-13 44.91 45.91 44.60 45.40 3.5M
2025-08-12 45.32 45.39 44.48 45.09 3.1M
2025-08-11 43.88 45.55 43.82 45.31 4.7M
2025-08-08 44.30 44.30 43.06 43.39 3.4M
2025-08-07 43.88 44.19 43.41 43.41 3.6M
2025-08-06 42.68 43.63 42.27 43.54 3.0M
2025-08-05 42.38 42.69 42.06 42.41 1.9M
2025-08-04 41.49 42.56 41.20 42.43 3.4M
2025-08-01 41.21 41.76 41.10 41.45 1.7M
2025-07-31 41.41 42.27 41.20 41.37 2.7M
2025-07-30 42.22 42.26 41.30 41.70 2.3M
2025-07-29 41.51 42.36 41.51 42.26 2.5M
2025-07-28 42.42 42.49 41.51 41.88 2.5M
2025-07-25 40.74 41.80 40.60 41.78 2.9M
2025-07-24 40.36 40.99 40.30 40.74 1.8M
2025-07-23 40.35 40.66 40.04 40.30 1.5M
2025-07-22 40.85 41.16 40.34 40.51 1.9M
2025-07-21 40.75 41.47 40.50 40.80 2.0M
2025-07-18 40.61 41.08 40.38 40.79 1.9M
2025-07-17 39.90 40.98 39.52 40.53 2.5M
2025-07-16 39.50 40.20 39.45 39.84 1.7M
2025-07-15 39.95 40.10 39.06 39.54 2.1M
2025-07-14 40.05 40.50 39.50 39.95 2.1M
2025-07-11 39.46 40.19 39.26 39.75 2.3M
2025-07-10 38.85 39.85 38.61 39.46 2.4M
2025-07-09 39.00 39.39 38.38 39.00 2.4M
2025-07-08 38.66 39.05 38.50 38.97 1.2M
2025-07-07 38.34 38.72 38.22 38.50 0.8M
2025-07-04 39.50 39.71 38.48 38.48 1.7M
2025-07-03 39.38 39.75 39.05 39.42 1.0M
2025-07-02 39.83 39.83 38.86 39.21 1.4M
2025-07-01 39.88 40.15 39.30 39.85 2.2M
2025-06-30 39.19 39.97 39.19 39.65 1.7M
2025-06-27 39.29 39.74 38.89 39.12 1.6M
2025-06-26 39.90 40.08 39.01 39.02 1.8M
2025-06-25 39.59 40.26 39.28 39.92 2.2M
2025-06-24 38.19 39.70 38.01 39.33 2.7M
2025-06-23 37.25 38.09 37.09 37.95 1.5M
2025-06-20 38.22 38.89 37.50 37.50 1.8M
2025-06-19 38.55 39.29 38.02 38.55 2.1M
2025-06-18 38.11 38.77 37.89 38.34 1.4M
2025-06-17 38.34 38.89 38.10 38.45 1.3M
2025-06-16 38.22 38.70 37.94 38.39 1.2M
2025-06-13 38.72 39.19 38.00 38.05 2.0M
2025-06-12 38.85 39.76 38.81 39.00 1.4M
2025-06-11 39.11 39.66 38.80 39.07 2.2M
2025-06-10 40.50 40.76 38.97 39.09 2.8M
2025-06-09 40.40 40.89 39.77 40.37 2.4M
2025-06-06 41.12 41.39 40.17 40.40 2.4M
2025-06-05 40.00 41.56 39.61 41.25 3.7M
2025-06-04 40.15 40.90 39.86 39.95 2.0M
2025-06-03 39.26 40.86 39.26 40.09 1.6M
2025-05-30 41.00 41.13 39.73 40.07 2.6M
2025-05-29 41.55 42.08 41.20 41.35 3.1M
2025-05-28 42.59 42.85 41.11 41.41 2.6M
2025-05-27 43.00 43.05 41.92 42.59 1.8M
2025-05-26 42.78 43.45 42.35 42.74 2.1M
2025-05-23 43.50 44.09 42.65 42.78 2.5M
2025-05-22 44.83 45.45 43.80 44.15 3.2M
2025-05-21 45.48 45.84 44.21 45.31 4.0M
2025-05-20 43.80 45.90 42.90 45.85 5.8M
2025-05-19 42.95 44.66 42.27 44.08 4.5M
2025-05-16 42.25 43.84 42.02 43.23 4.0M
2025-05-15 43.20 43.44 42.00 42.30 3.2M
2025-05-14 44.50 44.77 42.89 43.62 5.0M
2025-05-13 43.48 44.15 42.38 42.70 3.6M
2025-05-12 42.29 44.33 41.95 43.78 4.2M
2025-05-09 43.18 43.18 41.83 42.00 3.4M
2025-05-08 41.88 43.86 41.75 43.48 5.4M
2025-05-07 42.70 44.49 41.73 42.07 4.7M
2025-05-06 40.40 42.97 40.40 42.40 5.4M
2025-04-30 39.78 40.60 39.55 40.22 3.0M
2025-04-29 37.91 40.80 37.61 39.79 3.8M
2025-04-28 38.90 38.98 37.80 38.07 2.2M
2025-04-25 39.19 39.80 37.95 39.09 3.6M
2025-04-24 40.11 41.49 39.70 39.86 5.0M
2025-04-23 38.91 41.97 38.90 41.07 7.5M
2025-04-22 39.00 39.39 38.56 38.80 2.7M
2025-04-21 39.10 39.70 38.68 39.46 3.1M
2025-04-18 38.76 39.76 37.59 39.36 4.0M
2025-04-17 38.48 39.60 38.14 38.32 2.7M
2025-04-16 38.87 39.50 37.22 38.15 3.1M
2025-04-15 39.95 40.25 38.51 38.87 4.0M
2025-04-14 41.30 41.30 39.01 40.12 3.9M
2025-04-11 36.10 41.85 36.10 40.20 8.7M
2025-04-10 36.02 38.11 36.02 36.56 5.2M
2025-04-09 33.00 35.75 30.46 35.24 5.9M
2025-04-08 35.50 36.80 33.18 34.29 6.4M
2025-04-07 37.58 39.82 34.99 34.99 6.7M
2025-04-03 45.18 46.70 43.61 43.74 5.4M
2025-04-02 45.08 48.30 44.90 46.43 6.7M
2025-04-01 45.80 47.12 45.00 45.10 4.1M
2025-03-31 46.95 46.95 43.80 45.11 5.8M
2025-03-28 49.79 51.79 46.30 46.75 8.3M
2025-03-27 51.35 53.00 49.09 49.78 8.3M
2025-03-26 51.18 52.60 49.00 51.33 9.5M
2025-03-25 49.40 54.60 49.20 51.19 14.7M
2025-03-24 47.04 48.94 46.46 48.91 9.0M
2025-03-21 52.49 52.88 46.24 47.07 11.8M
2025-03-20 54.47 56.78 51.19 52.49 16.9M
2025-03-19 54.00 54.96 50.18 54.96 19.2M
2025-03-18 43.45 48.00 43.45 45.80 10.3M
2025-03-17 42.68 42.99 41.59 42.88 3.0M
2025-03-14 42.90 43.44 41.77 42.60 3.0M
2025-03-13 43.06 43.40 41.55 42.60 2.6M
2025-03-12 43.19 43.89 42.70 43.09 3.2M
2025-03-11 42.45 43.43 42.02 43.19 3.2M
2025-03-10 41.30 43.30 41.01 43.10 4.9M
2025-03-07 41.64 42.57 40.88 41.40 2.7M
2025-03-06 42.25 42.85 41.88 41.94 3.5M
2025-03-05 41.57 42.13 40.68 41.55 2.4M
2025-03-04 40.42 41.83 40.28 41.57 2.4M
2025-03-03 40.91 42.24 40.20 40.98 2.4M
2025-02-28 42.01 42.68 40.42 40.60 3.6M
2025-02-27 41.77 42.86 41.44 42.66 4.8M
2025-02-26 41.89 42.24 41.20 41.96 5.3M
2025-02-25 39.58 44.82 39.39 42.24 7.6M
2025-02-24 39.57 40.27 38.50 40.13 3.4M
2025-02-21 38.00 39.75 37.69 39.54 3.6M
2025-02-20 37.60 38.50 37.22 38.18 1.8M
2025-02-19 36.58 38.00 36.20 37.64 2.0M
2025-02-18 37.78 38.26 36.15 36.50 2.1M
2025-02-17 37.63 38.54 37.51 37.90 1.7M
2025-02-14 38.00 38.16 37.20 37.91 1.6M
2025-02-13 38.64 38.80 38.00 38.01 2.3M
2025-02-12 37.79 38.88 37.79 38.80 2.1M
2025-02-11 38.88 38.88 37.81 38.05 1.8M
2025-02-10 37.71 39.78 37.71 38.98 3.0M
2025-02-07 38.26 38.76 37.58 38.15 2.5M
2025-02-06 36.05 38.50 35.91 38.46 2.6M
2025-02-05 36.36 36.78 35.94 36.23 1.4M
2025-01-27 37.10 37.10 35.50 35.87 1.2M
2025-01-24 36.44 36.84 35.77 36.66 1.4M
2025-01-23 36.63 37.13 36.09 36.09 1.3M
2025-01-22 36.29 36.90 36.00 36.36 1.1M
2025-01-21 35.45 36.59 35.02 36.42 1.4M
2025-01-20 35.07 35.60 34.86 35.31 0.9M
2025-01-17 34.05 35.49 34.03 34.95 1.0M
2025-01-16 34.97 35.69 34.25 34.52 0.9M
2025-01-15 34.65 35.27 34.44 34.53 0.9M
2025-01-14 33.07 34.98 33.07 34.77 1.2M
2025-01-13 32.59 33.68 32.01 33.31 0.7M
2025-01-10 33.30 34.26 32.96 32.96 1.0M
2025-01-09 32.80 34.29 32.80 33.32 1.1M
2025-01-08 32.92 33.67 31.61 33.15 1.2M
2025-01-07 32.19 33.12 31.99 32.92 0.9M
2025-01-06 33.57 33.57 31.00 32.20 1.3M
2025-01-03 34.49 34.99 33.56 33.58 1.0M
2025-01-02 35.00 35.78 33.80 34.70 1.5M