UE Furniture Co Ltd (603600)

603600
🏛️ 中国 →
10.82
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 10.60 10.67 10.60 10.63 839.3K
09:35 10.62 10.68 10.60 10.68 133.7K
09:40 10.69 10.72 10.68 10.70 78.0K
09:45 10.70 10.72 10.66 10.66 61.3K
09:50 10.67 10.70 10.66 10.69 67.9K
09:55 10.68 10.69 10.66 10.68 120.8K
10:00 10.68 10.69 10.66 10.69 83.6K
10:05 10.68 10.73 10.67 10.72 86.8K
10:10 10.71 10.76 10.71 10.75 53.1K
10:15 10.75 10.79 10.74 10.78 92.1K
10:20 10.78 10.80 10.77 10.78 104.0K
10:25 10.80 10.81 10.79 10.80 71.2K
10:30 10.80 10.82 10.80 10.81 49.0K
10:35 10.81 10.82 10.78 10.82 116.2K
10:40 10.82 10.84 10.81 10.82 68.4K
10:45 10.82 10.82 10.81 10.82 10.0K
10:50 10.82 10.83 10.80 10.81 32.1K
10:55 10.81 10.83 10.80 10.82 26.0K
11:00 10.81 10.83 10.78 10.78 71.9K
11:05 10.79 10.81 10.78 10.81 20.1K
11:10 10.80 10.81 10.80 10.80 10.6K
11:15 10.81 10.82 10.81 10.82 17.1K
11:20 10.82 10.82 10.79 10.80 42.0K
11:25 10.81 10.81 10.80 10.81 27.4K
13:00 10.82 10.83 10.76 10.77 137.1K
13:05 10.78 10.81 10.78 10.79 66.8K
13:10 10.79 10.81 10.79 10.80 94.3K
13:15 10.81 10.81 10.78 10.80 31.2K
13:20 10.79 10.81 10.79 10.81 13.8K
13:25 10.79 10.79 10.77 10.78 20.9K
13:30 10.78 10.81 10.78 10.80 21.5K
13:35 10.79 10.81 10.79 10.80 64.3K
13:40 10.80 10.83 10.80 10.82 43.5K
13:45 10.83 10.87 10.82 10.87 86.5K
13:50 10.87 10.91 10.85 10.86 217.5K
13:55 10.86 10.88 10.85 10.86 74.8K
14:00 10.85 10.88 10.85 10.87 80.1K
14:05 10.86 10.88 10.86 10.88 55.5K
14:10 10.88 10.88 10.86 10.87 61.2K
14:15 10.87 10.91 10.85 10.88 291.3K
14:20 10.89 10.90 10.86 10.88 102.4K
14:25 10.88 10.88 10.86 10.88 74.6K
14:30 10.88 10.88 10.85 10.86 116.0K
14:35 10.86 10.89 10.85 10.88 134.2K
14:40 10.88 10.90 10.87 10.90 79.3K
14:45 10.89 10.90 10.86 10.86 161.2K
14:50 10.87 10.89 10.85 10.85 53.4K
14:55 10.85 10.87 10.84 10.86 32.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 10.65 10.92 10.60 10.82 4.4M
2025-09-25 11.03 11.09 10.73 10.76 5.4M
2025-09-24 10.94 11.09 10.90 11.03 3.4M
2025-09-23 11.15 11.15 10.70 11.00 6.7M
2025-09-22 11.37 11.46 11.06 11.09 5.3M
2025-09-19 11.32 11.42 11.19 11.36 5.0M
2025-09-18 11.59 11.64 11.23 11.32 8.3M
2025-09-17 11.87 11.99 11.53 11.57 11.8M
2025-09-16 11.33 12.00 11.18 11.98 15.7M
2025-09-15 11.26 11.39 11.15 11.38 4.8M
2025-09-12 11.28 11.45 11.25 11.26 4.3M
2025-09-11 11.39 11.39 11.11 11.31 5.4M
2025-09-10 11.30 11.40 11.22 11.40 6.8M
2025-09-09 11.43 11.44 11.25 11.38 5.7M
2025-09-08 11.23 11.50 11.23 11.37 7.7M
2025-09-05 11.05 11.26 10.93 11.20 6.8M
2025-09-04 10.82 11.08 10.74 11.08 7.5M
2025-09-03 11.03 11.12 10.79 10.82 4.3M
2025-09-02 10.97 11.15 10.80 11.03 7.4M
2025-09-01 10.86 10.98 10.82 10.95 6.2M
2025-08-29 11.01 11.04 10.89 10.90 5.7M
2025-08-28 11.11 11.20 10.63 11.03 9.1M
2025-08-27 11.40 11.72 11.10 11.12 11.9M
2025-08-26 11.47 11.56 11.30 11.40 8.2M
2025-08-25 11.47 11.52 11.33 11.50 6.4M
2025-08-22 11.53 11.63 11.43 11.47 5.1M
2025-08-21 11.40 11.72 11.40 11.58 7.9M
2025-08-20 11.20 11.43 11.20 11.42 4.7M
2025-08-19 11.34 11.34 11.17 11.24 4.9M
2025-08-18 11.17 11.40 11.09 11.36 7.0M
2025-08-15 11.06 11.18 11.05 11.08 4.2M
2025-08-14 11.18 11.25 11.07 11.07 4.6M
2025-08-13 11.25 11.28 11.11 11.18 4.5M
2025-08-12 11.20 11.33 11.16 11.22 4.3M
2025-08-11 11.09 11.38 11.07 11.29 7.6M
2025-08-08 11.01 11.13 10.92 11.12 3.9M
2025-08-07 11.01 11.17 10.96 10.96 5.3M
2025-08-06 10.92 10.99 10.88 10.97 3.1M
2025-08-05 10.86 10.95 10.81 10.94 3.6M
2025-08-04 10.60 10.81 10.56 10.79 3.7M
2025-08-01 10.58 10.78 10.58 10.69 4.0M
2025-07-31 10.86 10.89 10.52 10.57 4.9M
2025-07-30 10.87 10.90 10.75 10.88 3.9M
2025-07-29 11.03 11.07 10.82 10.88 4.1M
2025-07-28 11.09 11.16 10.97 11.02 4.2M
2025-07-25 10.92 11.07 10.88 11.06 4.9M
2025-07-24 10.77 10.94 10.77 10.90 4.6M
2025-07-23 10.87 10.91 10.76 10.77 5.1M
2025-07-22 10.88 10.90 10.75 10.87 3.8M
2025-07-21 10.76 10.91 10.75 10.88 4.6M
2025-07-18 10.84 10.86 10.70 10.76 3.7M
2025-07-17 10.89 10.93 10.75 10.82 3.6M
2025-07-16 10.75 10.94 10.70 10.88 3.1M
2025-07-15 10.81 10.89 10.66 10.74 3.4M
2025-07-14 10.73 10.85 10.68 10.81 3.9M
2025-07-11 10.71 10.78 10.59 10.73 3.7M
2025-07-10 10.71 10.77 10.60 10.71 2.9M
2025-07-09 10.74 10.85 10.64 10.69 4.5M
2025-07-08 10.67 10.73 10.60 10.72 3.2M
2025-07-07 10.52 10.70 10.50 10.68 3.6M
2025-07-04 10.81 10.86 10.52 10.54 5.8M
2025-07-03 10.94 11.07 10.75 10.80 9.4M
2025-07-02 10.65 10.70 10.52 10.63 3.9M
2025-07-01 10.64 10.82 10.60 10.70 4.5M
2025-06-30 10.70 10.72 10.60 10.64 3.0M
2025-06-27 10.61 10.72 10.48 10.60 4.3M
2025-06-26 10.42 10.62 10.37 10.55 4.7M
2025-06-25 10.37 10.46 10.33 10.46 3.0M
2025-06-24 10.20 10.36 10.20 10.36 3.5M
2025-06-23 9.91 10.21 9.91 10.18 2.6M
2025-06-20 10.00 10.15 9.96 10.02 2.7M
2025-06-19 10.21 10.25 9.95 10.00 5.0M
2025-06-18 10.42 10.43 10.22 10.27 3.8M
2025-06-17 10.44 10.48 10.34 10.43 3.3M
2025-06-16 10.49 10.62 10.38 10.43 5.4M
2025-06-13 10.75 10.79 10.48 10.57 6.0M
2025-06-12 10.73 11.02 10.64 10.83 6.9M
2025-06-11 10.47 10.89 10.45 10.78 9.0M
2025-06-10 10.59 10.78 10.38 10.50 7.1M
2025-06-09 10.45 10.62 10.41 10.52 5.1M
2025-06-06 10.49 10.61 10.35 10.47 3.9M
2025-06-05 10.47 10.49 10.34 10.48 5.2M
2025-06-04 10.32 10.45 10.21 10.43 5.3M
2025-06-03 9.99 10.38 9.94 10.30 5.9M
2025-05-30 10.42 10.42 10.01 10.01 6.9M
2025-05-29 10.71 10.78 10.63 10.71 7.1M
2025-05-28 10.56 10.72 10.44 10.70 6.1M
2025-05-27 10.55 10.59 10.41 10.53 3.9M
2025-05-26 10.53 10.64 10.42 10.55 4.4M
2025-05-23 10.56 10.79 10.54 10.58 6.2M
2025-05-22 10.56 10.75 10.56 10.60 7.3M
2025-05-21 10.70 10.74 10.56 10.59 8.0M
2025-05-20 10.71 10.79 10.55 10.72 9.3M
2025-05-19 10.70 10.77 10.48 10.64 9.7M
2025-05-16 10.66 10.85 10.50 10.72 12.2M
2025-05-15 10.90 10.98 10.62 10.66 18.6M
2025-05-14 11.00 11.11 10.72 10.99 32.9M
2025-05-13 12.23 12.23 11.13 11.29 47.5M
2025-05-12 10.38 11.12 10.38 11.12 7.8M
2025-05-09 10.17 10.30 10.05 10.11 5.3M
2025-05-08 10.07 10.38 10.07 10.21 7.2M
2025-05-07 10.22 10.48 9.95 9.99 10.5M
2025-05-06 9.72 10.00 9.71 9.97 6.7M
2025-04-30 9.63 9.82 9.63 9.66 4.6M
2025-04-29 9.52 9.85 9.50 9.64 6.2M
2025-04-28 9.83 9.87 9.57 9.60 7.6M
2025-04-25 9.96 10.07 9.85 9.90 6.4M
2025-04-24 9.96 10.14 9.82 9.92 6.0M
2025-04-23 9.93 10.49 9.93 10.01 12.5M
2025-04-22 9.92 9.93 9.77 9.84 3.9M
2025-04-21 9.57 9.96 9.43 9.93 6.7M
2025-04-18 9.69 9.73 9.40 9.57 5.3M
2025-04-17 9.41 9.75 9.41 9.69 5.6M
2025-04-16 9.65 9.75 9.38 9.54 5.7M
2025-04-15 9.70 9.84 9.68 9.77 6.4M
2025-04-14 9.64 9.87 9.64 9.82 13.1M
2025-04-11 9.89 9.98 9.40 9.59 19.8M
2025-04-10 9.88 9.89 9.71 9.89 9.3M
2025-04-09 8.72 9.02 8.26 8.99 13.7M
2025-04-08 9.29 9.40 8.64 8.72 15.3M
2025-04-07 9.71 9.83 9.60 9.60 3.7M
2025-04-03 11.31 11.44 10.67 10.67 14.6M
2025-04-02 11.75 11.99 11.75 11.85 6.7M
2025-04-01 11.68 11.90 11.61 11.82 6.1M
2025-03-31 11.95 12.04 11.60 11.64 6.8M
2025-03-28 11.97 12.24 11.91 12.05 6.9M
2025-03-27 11.95 12.10 11.80 11.97 3.1M
2025-03-26 11.85 12.04 11.82 11.99 2.5M
2025-03-25 11.92 12.00 11.73 11.87 3.7M
2025-03-24 12.00 12.21 11.82 11.99 5.3M
2025-03-21 12.09 12.19 11.91 12.00 3.5M
2025-03-20 12.40 12.40 12.08 12.13 5.1M
2025-03-19 12.39 12.49 12.18 12.35 4.4M
2025-03-18 12.06 12.45 11.96 12.39 9.6M
2025-03-17 12.26 12.27 12.05 12.12 3.8M
2025-03-14 11.85 12.16 11.82 12.07 3.7M
2025-03-13 11.95 11.95 11.70 11.84 2.6M
2025-03-12 11.99 12.08 11.92 11.95 3.5M
2025-03-11 11.96 11.99 11.75 11.94 3.8M
2025-03-10 11.94 12.12 11.82 12.03 4.8M
2025-03-07 11.92 11.99 11.77 11.81 2.7M
2025-03-06 11.89 11.95 11.70 11.91 4.4M
2025-03-05 11.91 11.95 11.75 11.81 3.0M
2025-03-04 11.74 11.90 11.65 11.89 3.6M
2025-03-03 11.67 11.84 11.59 11.75 4.0M
2025-02-28 11.79 11.87 11.62 11.66 3.5M
2025-02-27 11.72 11.87 11.63 11.86 3.6M
2025-02-26 11.56 11.77 11.56 11.76 3.4M
2025-02-25 11.70 11.73 11.56 11.58 3.5M
2025-02-24 11.86 11.91 11.65 11.75 4.9M
2025-02-21 12.04 12.07 11.81 11.85 6.1M
2025-02-20 11.86 12.07 11.80 12.06 4.1M
2025-02-19 11.77 11.95 11.69 11.90 4.9M
2025-02-18 12.05 12.10 11.75 11.77 7.6M
2025-02-17 12.35 12.39 11.81 12.08 8.6M
2025-02-14 12.16 12.49 12.16 12.41 6.0M
2025-02-13 12.73 12.73 12.29 12.33 6.7M
2025-02-12 12.46 12.77 12.31 12.75 7.7M
2025-02-11 12.35 12.77 12.28 12.52 7.6M
2025-02-10 12.50 12.58 12.20 12.41 6.9M
2025-02-07 12.30 12.85 12.23 12.44 10.6M
2025-02-06 12.06 12.58 11.93 12.33 10.5M
2025-02-05 12.83 12.92 12.06 12.09 12.6M
2025-01-27 12.61 13.39 12.61 12.85 11.5M
2025-01-24 12.37 12.82 12.37 12.61 8.5M
2025-01-23 12.50 12.93 12.41 12.53 14.5M
2025-01-22 12.56 12.58 12.11 12.22 15.4M
2025-01-21 13.05 13.25 12.55 12.61 16.6M
2025-01-20 12.75 13.60 12.75 12.88 20.9M
2025-01-17 13.27 13.42 12.42 12.75 26.8M
2025-01-16 14.70 14.77 13.42 13.54 40.8M
2025-01-15 12.25 13.43 12.13 13.43 17.5M
2025-01-14 12.06 12.22 11.92 12.21 11.5M
2025-01-13 11.55 12.15 11.43 12.00 7.6M
2025-01-10 11.90 12.16 11.68 11.70 7.5M
2025-01-09 12.10 12.22 11.84 11.85 6.3M
2025-01-08 12.08 12.28 11.74 12.17 11.1M
2025-01-07 11.62 12.58 11.61 12.07 15.1M
2025-01-06 11.30 11.75 10.94 11.61 5.5M
2025-01-03 12.05 12.06 11.30 11.37 5.9M
2025-01-02 11.83 12.19 11.77 12.00 7.0M