Trust Chem Co Ltd (001335)

001335
🏛️ 中国 →
38.76
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 38.10 38.10 37.67 37.69 40.6K
09:35 37.70 37.72 37.53 37.58 48.5K
09:40 37.57 37.65 37.56 37.60 20.5K
09:45 37.60 37.79 37.60 37.78 15.4K
09:50 37.78 37.80 37.72 37.72 7.4K
09:55 37.75 37.92 37.75 37.92 17.3K
10:00 37.91 37.92 37.81 37.85 10.2K
10:05 37.81 37.90 37.77 37.88 6.5K
10:10 37.92 37.97 37.92 37.95 10.8K
10:15 37.96 37.97 37.94 37.94 4.5K
10:20 37.95 38.02 37.94 38.02 10.1K
10:25 38.02 38.05 38.02 38.02 7.1K
10:30 38.00 38.06 37.99 38.01 8.3K
10:35 38.01 38.01 37.95 37.96 6.3K
10:40 37.95 37.95 37.93 37.94 11.6K
10:45 37.94 37.94 37.90 37.90 23.9K
10:50 37.93 37.94 37.92 37.93 4.0K
10:55 37.89 37.93 37.84 37.93 6.6K
11:00 37.93 37.93 37.89 37.89 1.9K
11:05 37.89 37.93 37.89 37.90 1.0K
11:10 37.92 37.95 37.90 37.95 3.3K
11:15 37.96 37.96 37.96 37.96 1.4K
11:20 37.96 37.96 37.90 37.96 8.6K
13:00 37.96 38.03 37.95 38.03 9.6K
13:05 38.01 38.07 38.01 38.02 11.1K
13:10 37.95 38.02 37.95 38.02 2.3K
13:15 38.02 38.02 37.94 37.96 5.1K
13:20 38.00 38.00 37.94 37.96 1.7K
13:25 38.00 38.07 38.00 38.04 4.6K
13:30 38.05 38.05 38.00 38.00 10.3K
13:35 38.00 38.01 38.00 38.01 4.3K
13:40 38.02 38.03 37.98 37.99 9.1K
13:45 37.99 38.13 37.98 38.12 31.8K
13:50 38.10 38.17 38.10 38.17 19.9K
13:55 38.16 38.16 38.09 38.10 8.0K
14:00 38.11 38.16 38.11 38.13 15.3K
14:05 38.15 38.18 38.13 38.15 16.2K
14:10 38.14 38.14 38.09 38.14 20.1K
14:15 38.10 38.12 38.05 38.05 7.5K
14:20 38.05 38.08 38.03 38.04 19.9K
14:25 38.04 38.04 37.98 37.98 19.0K
14:30 38.00 38.00 37.93 37.93 20.1K
14:35 37.93 37.94 37.92 37.93 22.0K
14:40 37.92 37.93 37.82 37.82 31.6K
14:45 37.81 37.84 37.76 37.84 31.0K
14:50 37.85 37.88 37.80 37.83 26.1K
14:55 37.88 37.92 37.88 37.91 17.3K
15:40 38.15 38.15 38.15 38.15 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 38.07 39.21 38.05 38.76 1.6M
2025-09-29 38.10 38.18 37.53 38.15 0.7M
2025-09-26 38.01 38.26 37.50 38.13 0.9M
2025-09-25 38.46 38.66 37.90 38.01 0.7M
2025-09-24 38.18 38.75 37.71 38.46 0.9M
2025-09-23 38.87 38.87 37.12 38.20 1.2M
2025-09-22 39.24 39.30 38.40 38.88 0.9M
2025-09-19 38.80 39.19 38.65 39.14 0.9M
2025-09-18 39.73 40.55 38.00 38.80 1.8M
2025-09-17 39.72 40.07 39.61 39.73 1.1M
2025-09-16 39.60 39.84 39.45 39.84 0.9M
2025-09-15 39.99 40.07 39.51 39.72 0.9M
2025-09-12 40.45 40.65 39.88 39.98 1.5M
2025-09-11 40.38 40.92 39.68 40.78 1.8M
2025-09-10 41.01 41.48 40.56 40.67 1.8M
2025-09-09 40.21 42.00 39.71 41.35 3.6M
2025-09-08 40.08 40.28 39.80 40.18 1.3M
2025-09-05 39.38 40.10 39.34 40.10 1.8M
2025-09-04 39.50 40.13 38.93 39.37 1.8M
2025-09-03 40.32 40.46 39.35 39.47 1.5M
2025-09-02 41.05 41.17 39.93 40.32 2.0M
2025-09-01 41.80 41.80 41.01 41.20 1.7M
2025-08-29 41.61 42.40 41.20 41.61 3.4M
2025-08-28 39.71 42.46 38.60 42.00 5.4M
2025-08-27 40.59 42.50 40.08 40.08 4.9M
2025-08-26 39.48 40.28 39.44 40.20 2.2M
2025-08-25 39.71 39.82 39.29 39.66 1.9M
2025-08-22 39.66 39.89 39.30 39.63 1.6M
2025-08-21 40.20 40.68 39.45 39.64 2.4M
2025-08-20 40.00 40.39 39.90 40.19 1.7M
2025-08-19 40.80 40.80 39.71 40.20 2.0M
2025-08-18 39.29 40.71 39.06 40.37 3.7M
2025-08-15 38.33 39.18 38.20 39.18 1.8M
2025-08-14 39.29 39.29 38.30 38.31 2.2M
2025-08-13 38.60 39.78 38.56 39.33 3.1M
2025-08-12 38.78 38.92 38.52 38.61 0.9M
2025-08-11 38.63 38.85 38.41 38.78 1.1M
2025-08-08 39.20 39.20 38.53 38.65 1.6M
2025-08-07 38.76 39.45 38.52 39.21 2.7M
2025-08-06 38.72 38.87 38.41 38.76 1.7M
2025-08-05 38.35 38.88 38.35 38.70 2.0M
2025-08-04 37.57 38.47 37.55 38.40 2.0M
2025-08-01 37.66 37.82 37.41 37.72 0.9M
2025-07-31 37.90 38.49 37.66 37.72 2.0M
2025-07-30 38.00 38.20 37.65 38.04 1.2M
2025-07-29 38.10 38.33 37.76 38.10 1.4M
2025-07-28 38.10 38.10 37.80 37.92 1.1M
2025-07-25 38.05 38.18 37.92 38.10 1.3M
2025-07-24 37.82 38.05 37.66 38.05 1.4M
2025-07-23 38.06 38.60 37.73 37.80 2.6M
2025-07-22 38.04 38.09 37.73 37.92 1.1M
2025-07-21 37.79 38.03 37.63 38.03 1.0M
2025-07-18 37.78 37.98 37.55 37.68 1.0M
2025-07-17 37.46 37.83 37.43 37.83 0.9M
2025-07-16 37.60 37.69 37.37 37.46 0.9M
2025-07-15 38.10 38.30 37.34 37.64 1.8M
2025-07-14 38.20 38.43 38.15 38.26 0.9M
2025-07-11 38.43 38.57 37.91 38.21 1.7M
2025-07-10 38.80 39.25 38.30 38.55 1.7M
2025-07-09 38.76 38.98 38.28 38.85 2.2M
2025-07-08 37.70 39.00 37.59 38.81 3.1M
2025-07-07 37.28 37.63 37.25 37.62 0.8M
2025-07-04 38.02 38.13 37.22 37.22 1.4M
2025-07-03 38.17 38.19 37.88 38.13 1.0M
2025-07-02 38.33 38.39 37.93 38.17 1.1M
2025-07-01 38.41 38.48 37.83 38.48 1.5M
2025-06-30 38.16 38.40 37.96 38.40 2.0M
2025-06-27 37.66 38.36 37.53 38.03 1.7M
2025-06-26 37.87 38.25 37.55 37.58 1.6M
2025-06-25 37.88 38.22 37.49 37.99 1.9M
2025-06-24 37.67 38.05 37.21 38.04 1.5M
2025-06-23 36.91 37.68 36.59 37.47 1.3M
2025-06-20 36.37 37.77 36.37 37.26 2.1M
2025-06-19 37.21 37.27 36.30 36.31 1.4M
2025-06-18 37.70 38.19 37.23 37.30 1.2M
2025-06-17 38.01 38.97 37.70 37.90 1.5M
2025-06-16 38.00 38.49 37.85 38.22 1.3M
2025-06-13 38.80 39.66 38.04 38.20 2.5M
2025-06-12 38.35 39.54 38.29 39.12 2.9M
2025-06-11 38.05 40.20 38.05 38.63 3.0M
2025-06-10 38.15 38.95 37.80 38.27 3.6M
2025-06-09 36.87 38.90 36.78 38.72 4.7M
2025-06-06 36.88 37.36 36.66 36.88 1.3M
2025-06-05 36.96 37.07 36.57 36.67 1.5M
2025-06-04 37.00 37.33 36.90 37.01 1.4M
2025-06-03 36.31 37.35 36.12 36.86 1.8M
2025-05-30 37.11 37.24 36.34 36.34 1.9M
2025-05-29 36.87 37.36 36.71 37.19 1.9M
2025-05-28 38.12 38.23 36.87 36.87 3.8M
2025-05-27 39.30 39.39 38.04 38.25 3.7M
2025-05-26 38.01 39.16 37.50 39.10 4.4M
2025-05-23 38.22 38.92 37.88 38.33 3.8M
2025-05-22 38.01 38.80 37.81 38.33 3.5M
2025-05-21 37.79 38.60 37.37 38.36 3.9M
2025-05-20 37.83 37.97 37.70 37.77 1.8M
2025-05-19 38.05 38.22 37.62 37.87 1.8M
2025-05-16 38.45 38.46 37.68 38.21 3.0M
2025-05-15 38.20 38.96 38.10 38.49 3.9M
2025-05-14 38.01 38.69 37.90 38.27 3.8M
2025-05-13 38.41 38.83 37.76 38.21 4.4M
2025-05-12 37.61 38.13 37.52 38.02 4.1M
2025-05-09 38.40 38.53 37.22 37.34 5.7M
2025-05-08 37.99 39.68 37.31 39.00 8.4M
2025-05-07 37.60 38.87 37.24 38.41 7.7M
2025-05-06 36.55 37.49 36.31 37.39 5.2M
2025-04-30 36.93 37.69 36.19 36.26 5.0M
2025-04-29 36.55 38.31 36.12 37.37 6.6M
2025-04-28 36.38 36.96 35.69 36.70 4.3M
2025-04-25 36.01 36.69 35.98 36.09 4.0M
2025-04-24 37.00 37.07 35.89 36.22 5.8M
2025-04-23 38.58 38.77 37.30 37.40 8.1M
2025-04-22 38.60 41.79 37.81 39.58 8.9M
2025-04-21 40.61 40.90 38.21 39.00 9.8M
2025-04-18 47.48 47.49 41.01 41.21 12.7M
2025-04-17 44.44 48.61 44.03 47.60 13.7M
2025-04-16 44.69 51.55 43.43 45.28 15.5M
2025-04-15 51.00 65.90 48.73 52.81 19.4M