Western Regions Tourism Development (300859)

300859
🏛️ 中国 →
44.00
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 46.59 46.59 45.61 45.95 881.8K
09:35 45.94 46.16 45.77 45.84 351.8K
09:40 45.81 45.84 45.54 45.65 635.9K
09:45 45.72 45.82 45.44 45.44 359.0K
09:50 45.44 45.48 45.01 45.01 876.6K
09:55 45.01 45.29 44.89 45.29 531.2K
10:00 45.28 45.28 44.80 44.80 327.7K
10:05 44.80 45.17 44.79 45.08 400.6K
10:10 45.08 45.10 44.90 44.99 199.6K
10:15 45.00 45.30 44.95 45.29 201.8K
10:20 45.21 45.30 44.91 45.06 186.4K
10:25 45.06 45.23 45.06 45.13 95.3K
10:30 45.13 45.25 44.96 44.97 183.7K
10:35 44.99 44.99 44.95 44.96 122.5K
10:40 44.95 45.10 44.87 44.87 133.9K
10:45 44.90 45.09 44.87 45.09 95.8K
10:50 45.10 45.19 45.05 45.07 67.4K
10:55 45.06 45.15 45.06 45.13 69.4K
11:00 45.15 45.17 44.96 44.96 106.0K
11:05 45.00 45.00 44.94 44.96 117.8K
11:10 44.97 44.97 44.91 44.93 115.5K
11:15 44.93 45.10 44.93 44.97 154.1K
11:20 44.96 45.04 44.92 44.95 95.1K
11:25 44.94 45.52 44.90 45.43 538.4K
11:30 45.43 45.43 45.43 45.43 3.5K
13:00 45.60 45.68 45.35 45.38 255.1K
13:05 45.43 45.43 45.21 45.25 74.2K
13:10 45.26 45.59 45.26 45.55 133.1K
13:15 45.55 45.87 45.55 45.71 288.1K
13:20 45.56 45.65 45.54 45.54 66.4K
13:25 45.54 45.55 45.34 45.36 57.5K
13:30 45.36 45.37 45.20 45.20 59.3K
13:35 45.17 45.28 45.10 45.19 60.0K
13:40 45.20 45.29 45.18 45.28 57.6K
13:45 45.28 45.29 45.10 45.13 56.7K
13:50 45.13 45.18 45.03 45.03 69.1K
13:55 45.02 45.13 45.00 45.07 111.5K
14:00 45.08 45.08 44.87 44.88 141.7K
14:05 44.86 44.90 44.60 44.60 301.0K
14:10 44.60 44.77 44.59 44.59 230.8K
14:15 44.57 44.99 44.51 44.70 147.4K
14:20 44.71 44.90 44.70 44.80 87.2K
14:25 44.80 44.80 44.60 44.62 143.2K
14:30 44.61 44.72 44.32 44.32 288.3K
14:35 44.31 44.58 44.25 44.50 265.0K
14:40 44.51 44.58 44.35 44.51 185.2K
14:45 44.51 44.55 44.49 44.51 246.1K
14:50 44.50 44.51 44.14 44.20 440.8K
14:55 44.20 44.20 44.00 44.00 435.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 46.50 46.60 44.00 44.00 11.3M
2025-09-25 47.16 47.84 45.55 46.37 14.6M
2025-09-24 51.74 52.70 44.56 48.90 26.2M
2025-09-23 54.50 54.50 51.30 51.73 18.0M
2025-09-22 55.01 56.52 52.99 56.11 21.9M
2025-09-19 50.50 58.88 49.57 56.99 29.4M
2025-09-18 48.59 51.50 48.51 50.61 18.2M
2025-09-17 51.78 52.48 49.58 49.58 16.2M
2025-09-16 51.29 53.38 49.55 51.62 19.1M
2025-09-15 48.00 52.80 47.58 51.06 20.2M
2025-09-12 47.01 49.40 47.01 48.47 15.7M
2025-09-11 47.50 47.57 46.30 47.39 13.8M
2025-09-10 45.27 48.28 44.90 48.25 18.9M
2025-09-09 46.42 47.35 45.30 45.99 17.9M
2025-09-08 46.86 48.87 45.75 46.05 19.4M
2025-09-05 44.01 47.63 42.92 47.35 22.1M
2025-09-04 43.00 46.56 42.82 44.26 21.8M
2025-09-03 44.16 44.50 42.43 43.00 11.4M
2025-09-02 45.20 45.80 42.50 43.12 16.4M
2025-09-01 44.37 45.90 43.91 45.33 12.3M
2025-08-29 44.40 45.46 43.93 44.44 11.6M
2025-08-28 43.00 44.80 43.00 44.60 11.8M
2025-08-27 44.33 44.80 43.30 43.32 12.0M
2025-08-26 45.20 45.71 44.10 44.51 12.7M
2025-08-25 45.61 45.98 44.00 44.99 18.2M
2025-08-22 41.56 47.23 41.30 45.08 27.1M
2025-08-21 42.00 43.25 41.36 41.54 13.2M
2025-08-20 41.32 42.83 41.26 41.98 15.0M
2025-08-19 41.21 43.12 40.57 41.84 18.5M
2025-08-18 40.29 41.63 40.20 41.20 15.1M
2025-08-15 39.80 40.92 39.33 40.57 12.7M
2025-08-14 40.83 42.34 40.14 40.14 20.1M
2025-08-13 42.97 42.99 41.01 41.32 21.9M
2025-08-12 43.12 44.50 42.36 42.70 26.5M
2025-08-11 47.44 49.00 43.36 44.79 42.5M
2025-08-08 37.80 45.19 37.58 45.19 27.7M
2025-08-07 37.31 38.17 37.17 37.66 4.9M
2025-08-06 37.07 37.55 36.74 37.41 3.4M
2025-08-05 36.85 37.19 36.73 37.02 3.0M
2025-08-04 36.81 37.14 36.46 36.79 4.5M
2025-08-01 37.88 38.20 36.90 37.15 7.1M
2025-07-31 38.51 38.82 37.70 38.68 8.8M
2025-07-30 38.02 39.20 37.76 39.00 10.2M
2025-07-29 38.53 38.97 37.68 38.30 6.3M
2025-07-28 37.37 38.45 37.26 38.09 6.1M
2025-07-25 37.70 38.06 37.10 37.37 5.2M
2025-07-24 36.74 37.71 36.69 37.67 6.0M
2025-07-23 37.10 37.27 36.64 36.74 3.9M
2025-07-22 37.00 37.45 37.00 37.10 4.5M
2025-07-21 36.72 37.42 36.46 37.21 4.9M
2025-07-18 36.52 36.59 36.20 36.46 3.6M
2025-07-17 36.49 36.99 36.11 36.40 4.8M
2025-07-16 36.08 36.59 36.03 36.32 3.2M
2025-07-15 36.78 36.85 35.70 36.01 4.7M
2025-07-14 37.08 37.35 36.68 36.74 4.4M
2025-07-11 37.11 37.44 36.90 37.23 3.3M
2025-07-10 37.37 37.77 37.00 37.19 3.3M
2025-07-09 37.88 37.93 37.35 37.37 3.5M
2025-07-08 37.54 37.82 37.40 37.77 3.1M
2025-07-07 37.67 38.25 37.53 37.68 3.8M
2025-07-04 38.21 38.24 37.01 37.52 5.6M
2025-07-03 38.40 38.70 37.96 38.27 5.2M
2025-07-02 38.40 39.08 37.94 38.68 5.5M
2025-07-01 40.40 40.56 38.38 38.48 8.7M
2025-06-30 39.84 40.75 39.84 40.27 6.0M
2025-06-27 40.00 40.63 39.51 40.25 7.6M
2025-06-26 39.10 40.94 38.73 40.42 10.6M
2025-06-25 39.10 39.38 38.57 39.38 4.1M
2025-06-24 39.29 39.85 38.85 38.92 4.7M
2025-06-23 37.91 39.94 37.80 39.11 7.2M
2025-06-20 38.51 38.90 38.00 38.10 3.3M
2025-06-19 39.00 40.19 38.56 38.69 5.5M
2025-06-18 39.50 40.05 38.88 39.14 5.0M
2025-06-17 38.70 41.25 38.66 40.05 9.5M
2025-06-16 38.18 39.00 37.80 38.66 5.8M
2025-06-13 38.88 39.35 37.70 38.18 5.6M
2025-06-12 39.69 40.20 38.81 39.29 5.6M
2025-06-11 39.20 40.28 39.10 39.75 6.5M
2025-06-10 38.68 40.16 38.53 39.20 8.3M
2025-06-09 38.66 39.39 38.28 38.90 5.1M
2025-06-06 39.01 39.69 38.40 38.55 5.6M
2025-06-05 39.98 40.78 39.20 39.29 8.4M
2025-06-04 38.40 40.89 37.75 40.24 12.4M
2025-06-03 36.10 38.51 35.80 38.50 8.7M
2025-05-30 36.94 37.07 35.77 36.10 4.2M
2025-05-29 36.58 37.17 36.12 36.81 5.2M
2025-05-28 35.16 37.00 35.09 36.65 7.2M
2025-05-27 35.00 35.37 34.78 34.85 2.7M
2025-05-26 35.41 35.42 34.74 35.23 3.4M
2025-05-23 35.53 35.57 35.04 35.28 4.1M
2025-05-22 36.08 36.18 35.00 35.79 7.2M
2025-05-21 37.00 37.70 36.83 37.12 4.6M
2025-05-20 36.89 38.10 36.69 37.30 6.6M
2025-05-19 35.76 37.29 35.60 36.68 7.9M
2025-05-16 35.28 35.57 35.05 35.38 2.6M
2025-05-15 35.50 35.99 35.05 35.35 3.8M
2025-05-14 35.75 35.81 35.15 35.65 3.0M
2025-05-13 35.53 36.10 35.42 35.88 4.3M
2025-05-12 34.97 35.66 34.73 35.50 3.6M
2025-05-09 35.68 35.86 34.89 34.97 4.5M
2025-05-08 35.66 36.03 35.41 35.67 3.5M
2025-05-07 36.69 37.00 35.46 35.85 6.0M
2025-05-06 35.91 36.80 35.13 36.55 6.6M
2025-04-30 36.18 36.50 35.70 35.91 4.1M
2025-04-29 36.58 37.07 35.67 35.98 6.0M
2025-04-28 37.88 37.88 36.01 36.65 7.8M
2025-04-25 38.52 39.30 38.28 38.63 7.3M
2025-04-24 38.10 40.30 38.06 38.96 10.7M
2025-04-23 38.02 38.75 37.90 38.18 6.6M
2025-04-22 39.46 39.87 37.79 38.16 12.6M
2025-04-21 39.00 40.36 38.90 39.83 8.0M
2025-04-18 41.21 41.40 38.85 39.46 11.8M
2025-04-17 41.00 44.43 40.55 41.55 16.6M
2025-04-16 39.96 41.76 39.91 41.67 13.3M
2025-04-15 40.30 41.13 39.45 40.38 8.7M
2025-04-14 39.98 41.89 39.66 40.79 12.5M
2025-04-11 39.61 41.19 39.61 39.80 11.7M
2025-04-10 38.00 41.50 37.80 40.38 16.7M
2025-04-09 35.57 39.31 34.02 38.77 13.3M
2025-04-08 35.85 36.60 35.06 36.34 8.4M
2025-04-07 36.21 37.35 33.60 35.02 11.3M
2025-04-03 37.18 39.30 37.18 38.39 10.3M
2025-04-02 36.63 37.89 36.59 37.61 6.5M
2025-04-01 36.46 38.65 36.46 37.01 9.1M
2025-03-31 40.40 40.98 37.25 37.25 12.9M
2025-03-28 38.30 40.20 38.30 38.96 8.7M
2025-03-27 38.40 39.43 38.03 39.31 10.7M
2025-03-26 37.72 38.98 37.12 38.70 8.9M
2025-03-25 37.78 38.88 37.23 38.10 9.9M
2025-03-24 37.70 40.68 37.38 38.78 13.0M
2025-03-21 38.14 38.40 36.53 37.33 7.2M
2025-03-20 38.65 39.30 38.29 38.52 5.6M
2025-03-19 38.35 39.10 38.21 38.59 5.4M
2025-03-18 38.00 39.05 37.80 38.54 6.4M
2025-03-17 38.99 39.50 37.89 38.10 6.5M
2025-03-14 37.51 38.15 37.02 38.12 7.4M
2025-03-13 36.90 37.46 36.32 37.40 4.7M
2025-03-12 37.23 38.20 36.93 37.12 4.4M
2025-03-11 35.70 37.50 35.60 37.39 6.1M
2025-03-10 36.30 36.92 35.78 36.10 4.2M
2025-03-07 35.90 37.50 35.52 36.42 6.5M
2025-03-06 35.88 36.45 35.42 36.07 5.6M
2025-03-05 34.87 36.10 34.40 36.03 7.7M
2025-03-04 33.98 35.00 33.82 35.00 6.8M
2025-03-03 33.20 34.38 33.20 34.06 4.7M
2025-02-28 33.76 34.19 33.21 33.27 4.7M
2025-02-27 33.32 34.20 33.32 33.84 5.0M
2025-02-26 33.61 34.10 33.31 33.42 3.8M
2025-02-25 34.10 34.58 33.61 33.68 4.2M
2025-02-24 34.00 34.95 33.61 34.39 5.2M
2025-02-21 34.15 34.50 33.66 34.06 5.2M
2025-02-20 34.17 34.73 34.00 34.25 3.3M
2025-02-19 33.01 34.15 33.00 34.07 4.9M
2025-02-18 34.35 34.55 32.83 32.97 6.1M
2025-02-17 34.80 35.48 34.33 34.58 4.7M
2025-02-14 35.22 35.66 34.58 34.83 3.8M
2025-02-13 35.50 36.52 35.42 35.42 6.5M
2025-02-12 35.20 35.76 34.80 35.20 4.2M
2025-02-11 35.38 35.61 34.41 35.35 5.5M
2025-02-10 33.65 35.63 33.63 35.42 7.9M
2025-02-07 34.09 34.61 33.37 33.81 5.4M
2025-02-06 32.88 34.10 32.50 33.90 4.4M
2025-02-05 33.50 33.79 32.38 32.84 3.6M
2025-01-27 34.18 34.70 33.21 33.23 3.1M
2025-01-24 33.47 34.33 33.28 34.17 3.1M
2025-01-23 34.37 34.80 33.55 33.60 4.5M
2025-01-22 36.04 36.04 33.80 34.00 5.2M
2025-01-21 36.40 36.95 35.33 36.04 4.0M
2025-01-20 36.00 37.40 36.00 36.77 4.1M
2025-01-17 35.53 36.80 35.08 36.20 3.8M
2025-01-16 35.60 36.40 35.18 35.88 4.2M
2025-01-15 34.87 36.66 34.87 35.59 5.3M
2025-01-14 34.65 35.45 34.26 35.45 5.7M
2025-01-13 32.20 34.50 31.86 33.96 4.0M
2025-01-10 34.10 34.22 32.71 32.74 3.0M
2025-01-09 33.46 34.45 33.10 34.10 3.0M
2025-01-08 33.37 34.30 32.84 33.56 4.1M
2025-01-07 33.02 34.00 33.02 33.72 2.9M
2025-01-06 33.25 33.59 32.30 32.78 3.6M
2025-01-03 36.04 36.50 33.20 33.32 5.0M
2025-01-02 35.18 37.04 35.04 36.03 6.1M