Yangtze Optical Fibre and Cable Joint Stock Ltd Co (601869)

601869
🏛️ 中国 →
103.00
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
09:30 107.00 109.58 107.00 108.47 1,011.3K
09:35 108.40 108.70 106.96 107.50 1,069.4K
09:40 107.45 107.61 106.80 107.07 1,019.2K
09:45 107.07 107.08 105.04 105.04 1,350.5K
09:50 105.30 107.50 105.30 107.01 673.5K
09:55 107.13 107.52 106.19 106.59 337.4K
10:00 106.60 108.39 106.60 108.39 315.9K
10:05 108.38 109.99 108.38 109.25 610.1K
10:10 109.13 109.13 108.20 108.39 243.9K
10:15 108.45 109.20 108.45 108.61 285.7K
10:20 108.60 109.29 108.20 108.70 280.3K
10:25 108.77 110.00 108.66 109.55 333.6K
10:30 109.68 112.20 109.60 111.79 1,040.8K
10:35 111.75 112.88 111.07 112.00 923.4K
10:40 111.84 111.84 110.00 110.33 519.6K
10:45 110.33 111.00 110.05 110.80 245.1K
10:50 110.97 111.94 110.23 111.66 230.0K
10:55 111.66 111.80 111.00 111.00 248.5K
11:00 110.99 111.94 110.60 111.60 222.3K
11:05 111.60 112.00 111.52 111.52 226.1K
11:10 111.50 111.50 110.79 110.80 93.7K
11:15 110.74 110.74 110.18 110.32 106.8K
11:20 110.31 110.32 110.19 110.29 78.0K
11:25 110.30 110.99 110.29 110.75 60.0K
13:00 110.75 110.78 109.55 109.55 126.2K
13:05 109.55 111.14 109.26 111.06 141.4K
13:10 111.00 111.00 109.80 109.88 103.3K
13:15 109.87 110.07 109.59 109.94 81.0K
13:20 109.96 109.96 109.27 109.27 95.6K
13:25 109.26 109.70 108.87 108.89 184.5K
13:30 108.89 109.00 108.00 108.01 192.7K
13:35 108.08 109.44 108.02 108.82 129.7K
13:40 108.85 108.95 108.20 108.31 163.6K
13:45 108.33 108.34 108.19 108.27 105.2K
13:50 108.25 108.99 108.25 108.94 55.7K
13:55 108.90 109.23 108.80 109.10 50.1K
14:00 109.10 109.78 109.00 109.18 62.5K
14:05 109.18 109.59 109.09 109.11 48.5K
14:10 109.10 109.20 109.05 109.05 56.0K
14:15 109.05 109.11 109.01 109.06 71.6K
14:20 109.05 109.05 108.70 108.70 97.0K
14:25 108.70 108.81 108.47 108.60 199.3K
14:30 108.80 109.05 108.60 108.90 124.0K
14:35 108.91 108.96 108.60 108.60 127.3K
14:40 108.60 108.99 108.50 108.70 242.0K
14:45 108.71 108.71 108.10 108.10 249.4K
14:50 108.11 108.52 108.09 108.09 380.9K
14:55 108.08 108.45 108.06 108.08 429.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 106.45 110.80 103.00 103.00 13.4M
2025-09-25 107.35 112.95 105.04 108.08 15.0M
2025-09-24 112.30 113.59 105.60 110.30 18.7M
2025-09-23 115.30 120.00 110.01 117.27 23.8M
2025-09-22 120.54 120.54 108.56 115.28 31.9M
2025-09-19 115.10 120.62 111.91 120.62 24.7M
2025-09-18 99.68 109.65 96.00 109.65 26.2M
2025-09-17 96.98 104.74 93.40 99.68 30.1M
2025-09-16 88.00 95.65 85.85 95.65 20.0M
2025-09-15 88.00 91.68 86.11 86.95 17.4M
2025-09-12 89.96 92.88 88.01 89.30 23.3M
2025-09-11 88.50 95.36 85.39 93.25 28.5M
2025-09-10 91.81 93.00 83.50 87.61 24.0M
2025-09-09 84.00 90.58 80.00 88.71 24.5M
2025-09-08 83.66 86.00 80.87 83.97 25.1M
2025-09-05 84.00 91.30 84.00 89.85 32.0M
2025-09-04 97.00 97.00 81.95 86.00 31.5M
2025-09-03 83.20 91.06 81.12 91.06 21.7M
2025-09-02 90.15 95.00 82.78 82.78 27.9M
2025-09-01 92.50 95.80 88.13 91.98 35.7M
2025-08-29 91.25 91.25 88.01 91.25 18.8M
2025-08-28 75.41 82.95 75.40 82.95 6.0M
2025-08-27 72.00 78.18 69.95 75.41 34.8M
2025-08-26 71.07 71.07 69.06 71.07 19.3M
2025-08-25 64.88 64.88 64.88 64.88 4.3M
2025-08-22 55.24 60.54 55.20 58.98 18.3M
2025-08-21 60.02 60.93 55.77 56.39 20.0M
2025-08-20 57.95 62.00 56.20 61.58 20.5M
2025-08-19 55.50 60.91 55.18 59.23 23.0M
2025-08-18 53.16 56.81 52.50 55.37 17.5M
2025-08-15 53.00 53.78 52.48 53.24 12.0M
2025-08-14 57.60 57.68 52.73 52.75 19.1M
2025-08-13 56.09 58.45 55.00 57.23 20.5M
2025-08-12 54.50 57.03 53.72 55.95 14.8M
2025-08-11 55.00 57.75 54.14 54.90 16.3M
2025-08-08 53.27 56.88 52.61 55.72 20.0M
2025-08-07 52.39 55.97 50.46 53.80 23.4M
2025-08-06 54.49 56.33 52.82 53.08 21.8M
2025-08-05 53.30 57.00 51.18 57.00 26.0M
2025-08-04 49.91 53.00 49.54 51.82 16.3M
2025-08-01 50.34 52.62 49.01 50.73 19.7M
2025-07-31 48.88 53.48 48.88 50.85 30.3M
2025-07-30 43.29 48.62 43.09 48.62 24.8M
2025-07-29 40.50 44.32 40.22 44.20 20.1M
2025-07-28 40.85 41.11 40.12 40.40 9.0M
2025-07-25 40.21 40.98 40.01 40.31 8.1M
2025-07-24 41.68 41.85 40.42 40.60 8.8M
2025-07-23 41.05 42.22 40.42 41.33 10.0M
2025-07-22 41.81 43.66 41.36 41.43 10.8M
2025-07-21 41.88 43.41 41.80 41.96 12.6M
2025-07-18 43.40 44.77 42.38 42.47 17.5M
2025-07-17 38.52 43.34 38.52 43.34 12.0M
2025-07-16 39.55 40.89 39.21 39.40 9.4M
2025-07-15 39.25 40.17 38.94 39.41 7.3M
2025-07-14 38.50 40.06 38.37 39.35 6.7M
2025-07-11 39.00 39.72 38.60 38.61 5.2M
2025-07-10 38.66 40.00 38.44 39.04 7.3M
2025-07-09 39.30 39.30 38.52 38.66 4.0M
2025-07-08 37.59 39.80 37.40 39.36 7.7M
2025-07-07 37.50 38.30 37.31 37.59 4.2M
2025-07-04 39.27 39.47 38.03 38.15 7.9M
2025-07-03 39.20 39.67 38.74 39.39 3.9M
2025-07-02 40.00 40.05 38.77 39.10 5.9M
2025-07-01 40.98 40.98 39.60 40.05 4.7M
2025-06-30 40.16 41.10 39.62 40.72 8.1M
2025-06-27 38.90 40.48 37.87 39.78 9.4M
2025-06-26 38.40 39.88 38.20 38.90 9.3M
2025-06-25 38.35 39.10 38.11 38.53 8.7M
2025-06-24 38.53 39.45 37.88 38.28 7.4M
2025-06-23 37.84 39.15 37.60 38.14 9.8M
2025-06-20 37.15 39.50 36.34 38.58 17.8M
2025-06-19 34.83 38.27 34.83 37.10 14.6M
2025-06-18 34.49 34.95 34.15 34.79 3.0M
2025-06-17 34.92 35.00 34.37 34.50 3.1M
2025-06-16 33.41 35.05 33.41 34.88 5.6M
2025-06-13 33.70 34.14 33.24 33.52 3.3M
2025-06-12 33.73 34.72 33.70 34.00 3.9M
2025-06-11 34.30 34.50 33.85 33.85 2.8M
2025-06-10 34.67 34.80 34.05 34.20 3.8M
2025-06-09 35.02 35.30 34.44 34.64 4.2M
2025-06-06 34.93 36.00 34.82 34.93 6.5M
2025-06-05 34.18 34.98 33.61 34.84 5.9M
2025-06-04 33.30 34.40 33.26 34.17 6.5M
2025-06-03 31.94 34.09 31.70 33.28 6.0M
2025-05-30 33.00 33.01 31.84 31.97 3.6M
2025-05-29 32.51 33.27 32.45 33.07 3.6M
2025-05-28 32.61 32.67 32.20 32.51 2.0M
2025-05-27 32.50 32.54 32.15 32.35 1.6M
2025-05-26 32.33 32.62 32.18 32.50 2.0M
2025-05-23 33.10 33.26 32.25 32.33 2.7M
2025-05-22 33.40 33.70 32.99 33.09 2.0M
2025-05-21 33.82 33.98 33.21 33.49 2.5M
2025-05-20 33.83 34.00 33.37 33.82 3.1M
2025-05-19 34.38 34.53 33.60 33.92 3.0M
2025-05-16 34.14 34.63 33.86 34.28 2.5M
2025-05-15 35.22 35.25 33.99 34.04 6.0M
2025-05-14 35.26 36.48 35.21 35.38 5.5M
2025-05-13 37.00 37.08 35.25 35.38 7.1M
2025-05-12 35.70 35.85 35.15 35.68 5.1M
2025-05-09 36.02 36.28 35.43 35.50 5.3M
2025-05-08 34.48 37.21 34.48 36.52 9.4M
2025-05-07 34.92 35.10 34.22 34.54 5.3M
2025-05-06 33.54 35.50 33.40 34.55 10.4M
2025-04-30 32.94 33.10 31.89 32.86 7.5M
2025-04-29 33.55 33.88 32.28 33.40 8.1M
2025-04-28 31.55 32.60 31.41 32.16 4.1M
2025-04-25 31.74 33.20 31.72 31.75 4.0M
2025-04-24 31.24 32.12 31.07 31.74 5.5M
2025-04-23 31.21 31.76 31.00 31.36 3.5M
2025-04-22 30.85 31.01 30.65 30.71 2.3M
2025-04-21 30.80 31.28 30.34 31.07 3.7M
2025-04-18 29.95 30.90 29.73 30.49 5.4M
2025-04-17 30.11 30.67 29.92 29.95 3.1M
2025-04-16 30.67 30.98 30.05 30.40 2.4M
2025-04-15 31.45 31.50 30.78 31.04 2.8M
2025-04-14 32.07 32.21 31.37 31.44 3.5M
2025-04-11 31.00 32.04 30.88 31.53 4.0M
2025-04-10 31.00 31.93 31.00 31.22 5.4M
2025-04-09 29.49 30.65 28.07 30.29 6.8M
2025-04-08 30.59 30.99 28.97 29.94 6.1M
2025-04-07 32.00 32.89 30.60 30.60 6.0M
2025-04-03 33.51 34.29 33.50 34.00 3.6M
2025-04-02 34.06 35.10 33.91 34.36 4.2M
2025-04-01 33.95 34.38 33.66 34.02 3.4M
2025-03-31 33.81 34.93 33.54 33.85 4.5M
2025-03-28 34.12 34.38 33.64 33.81 2.3M
2025-03-27 34.10 34.51 33.65 34.12 3.1M
2025-03-26 33.88 34.33 33.86 34.05 2.4M
2025-03-25 34.72 35.15 33.74 33.97 4.3M
2025-03-24 35.20 35.60 33.90 34.88 7.2M
2025-03-21 35.81 36.14 35.26 35.26 4.1M
2025-03-20 36.14 36.40 35.90 36.06 3.6M
2025-03-19 37.30 37.38 36.12 36.18 6.8M
2025-03-18 38.15 38.35 37.28 37.64 5.6M
2025-03-17 37.55 39.47 37.55 38.15 10.2M
2025-03-14 36.42 38.70 36.28 37.39 9.6M
2025-03-13 37.18 37.84 36.51 36.67 7.0M
2025-03-12 36.87 38.10 36.52 37.16 8.7M
2025-03-11 36.69 37.54 36.18 36.44 6.8M
2025-03-10 36.90 37.92 36.51 37.58 6.2M
2025-03-07 37.73 38.10 36.60 36.87 6.6M
2025-03-06 37.52 38.68 37.32 37.84 8.2M
2025-03-05 39.00 39.50 36.64 37.31 10.0M
2025-03-04 35.25 38.00 35.13 36.90 8.5M
2025-03-03 36.63 37.00 35.35 35.76 7.9M
2025-02-28 39.78 40.38 36.50 36.50 12.1M
2025-02-27 41.83 42.20 39.77 40.55 13.4M
2025-02-26 42.92 43.00 41.00 42.20 15.3M
2025-02-25 40.61 46.99 40.40 43.09 26.8M
2025-02-24 38.86 42.74 38.38 42.74 14.5M
2025-02-21 36.97 39.24 36.97 38.85 14.9M
2025-02-20 37.08 37.50 36.50 36.92 6.0M
2025-02-19 36.70 37.48 36.66 37.26 6.2M
2025-02-18 37.40 37.88 36.43 36.70 6.9M
2025-02-17 37.60 38.11 36.94 37.40 9.2M
2025-02-14 37.90 38.80 37.60 38.06 7.5M
2025-02-13 39.30 39.62 37.80 37.88 11.4M
2025-02-12 39.34 40.19 38.58 39.57 12.3M
2025-02-11 39.39 41.19 38.99 39.26 14.3M
2025-02-10 39.50 40.35 38.81 39.52 15.7M
2025-02-07 38.20 40.49 37.86 39.66 25.3M
2025-02-06 35.00 40.14 33.86 39.40 36.5M
2025-02-05 38.04 38.80 37.62 37.62 3.7M
2025-01-27 42.19 42.19 40.93 41.80 38.9M
2025-01-24 35.28 38.35 35.05 38.35 14.2M
2025-01-23 31.72 34.86 31.65 34.86 12.0M
2025-01-22 30.26 32.12 30.26 31.69 11.4M
2025-01-21 30.30 30.59 30.00 30.42 4.6M
2025-01-20 30.48 30.55 29.70 30.01 4.8M
2025-01-17 29.74 30.15 29.31 30.06 4.7M
2025-01-16 29.76 30.00 29.23 29.75 4.9M
2025-01-15 28.20 30.81 28.13 29.76 9.4M
2025-01-14 26.87 28.46 26.61 28.41 5.1M
2025-01-13 27.23 27.24 26.51 26.64 3.6M
2025-01-10 28.65 28.79 27.45 27.49 4.7M
2025-01-09 28.68 29.45 28.68 28.81 4.6M
2025-01-08 28.84 29.95 28.37 29.44 7.6M
2025-01-07 27.55 29.25 27.47 28.79 6.2M
2025-01-06 27.95 28.60 27.31 27.65 4.3M
2025-01-03 28.66 28.87 27.50 27.69 6.2M
2025-01-02 29.73 30.04 28.19 28.52 6.7M