Yangzijiang Shipbuilding Holdings Ltd (YAZG)

YAZG
🏛️ シンガポール →
3.23
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 0.70 0.70 0.69 0.70 3.4M
2021-12-30 0.69 0.70 0.69 0.70 10.7M
2021-12-29 0.69 0.70 0.69 0.69 7.2M
2021-12-28 0.69 0.69 0.69 0.69 2.3M
2021-12-27 0.68 0.69 0.68 0.69 11.8M
2021-12-24 0.68 0.68 0.68 0.68 1.3M
2021-12-23 0.68 0.68 0.67 0.68 6.0M
2021-12-22 0.68 0.68 0.67 0.68 6.7M
2021-12-21 0.67 0.68 0.67 0.67 11.2M
2021-12-20 0.67 0.68 0.66 0.67 7.2M
2021-12-17 0.67 0.68 0.67 0.67 6.0M
2021-12-16 0.68 0.68 0.67 0.67 8.5M
2021-12-15 0.68 0.69 0.67 0.68 11.3M
2021-12-14 0.68 0.69 0.68 0.68 13.3M
2021-12-13 0.68 0.69 0.68 0.68 8.8M
2021-12-10 0.68 0.69 0.68 0.68 10.2M
2021-12-09 0.68 0.69 0.68 0.68 8.8M
2021-12-08 0.69 0.70 0.68 0.68 17.4M
2021-12-07 0.67 0.69 0.67 0.69 21.2M
2021-12-06 0.67 0.68 0.67 0.67 12.8M
2021-12-03 0.67 0.68 0.67 0.67 10.4M
2021-12-02 0.67 0.68 0.66 0.67 15.9M
2021-12-01 0.68 0.68 0.67 0.67 10.3M
2021-11-30 0.70 0.70 0.67 0.68 41.7M
2021-11-29 0.68 0.68 0.66 0.68 17.9M
2021-11-26 0.68 0.68 0.66 0.68 30.8M
2021-11-25 0.70 0.70 0.68 0.69 16.0M
2021-11-24 0.68 0.71 0.68 0.69 60.3M
2021-11-23 0.67 0.68 0.66 0.68 14.4M
2021-11-22 0.66 0.68 0.65 0.67 28.4M
2021-11-19 0.67 0.67 0.66 0.66 23.7M
2021-11-18 0.67 0.68 0.66 0.67 20.1M
2021-11-17 0.66 0.67 0.66 0.67 18.2M
2021-11-16 0.67 0.67 0.65 0.66 24.7M
2021-11-15 0.67 0.68 0.67 0.67 11.6M
2021-11-12 0.66 0.67 0.66 0.67 42.7M
2021-11-11 0.65 0.66 0.65 0.66 19.4M
2021-11-10 0.64 0.66 0.63 0.66 68.7M
2021-11-09 0.69 0.69 0.64 0.65 97.1M
2021-11-08 0.68 0.69 0.67 0.69 33.2M
2021-11-05 0.69 0.69 0.67 0.67 54.8M
2021-11-03 0.69 0.70 0.69 0.69 26.3M
2021-11-02 0.70 0.70 0.68 0.69 78.3M
2021-11-01 0.74 0.74 0.73 0.73 14.8M
2021-10-29 0.74 0.75 0.74 0.74 13.4M
2021-10-28 0.73 0.74 0.73 0.74 16.8M
2021-10-27 0.73 0.74 0.73 0.73 4.5M
2021-10-26 0.73 0.74 0.73 0.73 14.2M
2021-10-25 0.72 0.73 0.72 0.73 9.6M
2021-10-22 0.73 0.73 0.72 0.72 9.6M
2021-10-21 0.73 0.74 0.72 0.73 12.9M
2021-10-20 0.73 0.74 0.72 0.73 25.0M
2021-10-19 0.73 0.73 0.72 0.73 14.6M
2021-10-18 0.72 0.73 0.72 0.73 15.7M
2021-10-15 0.72 0.73 0.72 0.72 16.4M
2021-10-14 0.72 0.72 0.72 0.72 10.5M
2021-10-13 0.72 0.73 0.71 0.72 25.6M
2021-10-12 0.71 0.73 0.71 0.73 16.3M
2021-10-11 0.73 0.74 0.71 0.72 40.0M
2021-10-08 0.72 0.73 0.72 0.72 19.7M
2021-10-07 0.72 0.73 0.72 0.72 25.0M
2021-10-06 0.71 0.72 0.71 0.71 15.2M
2021-10-05 0.70 0.72 0.70 0.71 27.0M
2021-10-04 0.71 0.72 0.70 0.71 22.9M
2021-10-01 0.72 0.73 0.71 0.71 23.9M
2021-09-30 0.72 0.73 0.71 0.72 24.2M
2021-09-29 0.72 0.73 0.72 0.72 18.3M
2021-09-28 0.72 0.73 0.72 0.72 32.2M
2021-09-27 0.75 0.75 0.72 0.73 37.6M
2021-09-24 0.74 0.75 0.73 0.74 33.7M
2021-09-23 0.73 0.75 0.73 0.73 47.6M
2021-09-22 0.74 0.74 0.72 0.72 41.7M
2021-09-21 0.74 0.75 0.74 0.74 28.3M
2021-09-20 0.76 0.77 0.74 0.75 37.4M
2021-09-17 0.78 0.79 0.76 0.77 55.2M
2021-09-16 0.81 0.81 0.78 0.78 39.1M
2021-09-15 0.81 0.81 0.80 0.81 20.0M
2021-09-14 0.82 0.82 0.81 0.81 20.4M
2021-09-13 0.84 0.84 0.81 0.81 39.5M
2021-09-10 0.84 0.84 0.83 0.84 14.5M
2021-09-09 0.84 0.84 0.83 0.84 22.7M
2021-09-08 0.84 0.84 0.83 0.84 9.9M
2021-09-07 0.84 0.85 0.84 0.85 13.0M
2021-09-06 0.85 0.86 0.84 0.84 13.6M
2021-09-03 0.86 0.87 0.84 0.84 36.1M
2021-09-02 0.86 0.86 0.85 0.86 31.4M
2021-09-01 0.85 0.86 0.84 0.85 23.1M
2021-08-31 0.86 0.86 0.84 0.85 32.1M
2021-08-30 0.85 0.87 0.85 0.86 18.5M
2021-08-27 0.86 0.86 0.84 0.85 27.3M
2021-08-26 0.86 0.88 0.84 0.87 58.8M
2021-08-25 0.83 0.87 0.83 0.86 112.4M
2021-08-24 0.77 0.83 0.77 0.83 112.1M
2021-08-23 0.75 0.78 0.74 0.77 34.8M
2021-08-20 0.75 0.76 0.74 0.74 26.9M
2021-08-19 0.75 0.75 0.74 0.75 37.6M
2021-08-18 0.75 0.76 0.75 0.75 19.8M
2021-08-17 0.76 0.77 0.74 0.75 53.2M
2021-08-16 0.77 0.78 0.76 0.76 25.6M
2021-08-13 0.78 0.78 0.77 0.77 20.3M
2021-08-12 0.78 0.78 0.77 0.77 24.2M
2021-08-11 0.78 0.79 0.77 0.77 26.0M
2021-08-10 0.78 0.80 0.78 0.78 38.2M
2021-08-06 0.77 0.78 0.76 0.78 64.3M
2021-08-05 0.74 0.75 0.74 0.75 33.7M
2021-08-04 0.72 0.74 0.72 0.74 34.0M
2021-08-03 0.73 0.73 0.71 0.72 22.5M
2021-08-02 0.73 0.73 0.72 0.72 25.1M
2021-07-30 0.72 0.72 0.71 0.71 12.0M
2021-07-29 0.72 0.72 0.71 0.72 16.0M
2021-07-28 0.73 0.73 0.71 0.72 9.3M
2021-07-27 0.73 0.74 0.72 0.72 29.1M
2021-07-26 0.73 0.74 0.72 0.72 12.4M
2021-07-23 0.72 0.73 0.72 0.73 23.4M
2021-07-22 0.71 0.72 0.71 0.71 9.6M
2021-07-21 0.71 0.72 0.70 0.71 24.7M
2021-07-19 0.71 0.71 0.71 0.71 5.7M
2021-07-16 0.72 0.72 0.71 0.71 14.8M
2021-07-15 0.72 0.72 0.71 0.72 10.6M
2021-07-14 0.72 0.73 0.71 0.71 23.0M
2021-07-13 0.74 0.74 0.72 0.72 28.3M
2021-07-12 0.73 0.74 0.73 0.73 13.6M
2021-07-09 0.73 0.74 0.72 0.73 14.4M
2021-07-08 0.75 0.75 0.72 0.73 29.7M
2021-07-07 0.75 0.75 0.74 0.75 18.4M
2021-07-06 0.75 0.75 0.74 0.74 6.2M
2021-07-05 0.75 0.75 0.74 0.74 9.6M
2021-07-02 0.75 0.75 0.74 0.75 9.1M
2021-07-01 0.75 0.76 0.74 0.74 20.0M
2021-06-30 0.73 0.74 0.73 0.73 15.7M
2021-06-29 0.73 0.73 0.72 0.73 10.9M
2021-06-28 0.73 0.74 0.72 0.73 11.1M
2021-06-25 0.73 0.73 0.72 0.72 10.6M
2021-06-24 0.74 0.75 0.72 0.72 60.1M
2021-06-23 0.71 0.72 0.71 0.72 10.3M
2021-06-22 0.71 0.72 0.71 0.71 12.4M
2021-06-21 0.71 0.72 0.71 0.71 20.3M
2021-06-18 0.72 0.73 0.72 0.72 34.6M
2021-06-17 0.73 0.74 0.71 0.72 45.0M
2021-06-16 0.74 0.75 0.72 0.73 34.8M
2021-06-15 0.76 0.76 0.74 0.74 20.5M
2021-06-14 0.75 0.76 0.75 0.76 10.4M
2021-06-11 0.74 0.75 0.74 0.75 12.3M
2021-06-10 0.76 0.77 0.74 0.75 26.3M
2021-06-09 0.76 0.76 0.75 0.75 7.1M
2021-06-08 0.76 0.77 0.76 0.76 14.0M
2021-06-07 0.76 0.77 0.75 0.76 16.8M
2021-06-04 0.77 0.77 0.75 0.76 24.6M
2021-06-03 0.77 0.77 0.76 0.77 25.9M
2021-06-02 0.77 0.78 0.76 0.77 21.8M
2021-06-01 0.78 0.78 0.76 0.77 27.9M
2021-05-31 0.78 0.80 0.78 0.78 18.3M
2021-05-28 0.78 0.79 0.77 0.77 16.4M
2021-05-27 0.75 0.78 0.75 0.78 67.6M
2021-05-25 0.76 0.76 0.75 0.75 21.7M
2021-05-24 0.75 0.76 0.75 0.75 14.1M
2021-05-21 0.76 0.76 0.74 0.75 29.0M
2021-05-20 0.75 0.76 0.74 0.75 34.1M
2021-05-19 0.76 0.77 0.74 0.74 37.5M
2021-05-18 0.73 0.77 0.73 0.76 56.9M
2021-05-17 0.73 0.73 0.72 0.72 25.8M
2021-05-14 0.76 0.76 0.69 0.73 74.7M
2021-05-12 0.76 0.77 0.75 0.76 21.5M
2021-05-11 0.77 0.80 0.75 0.77 56.8M
2021-05-10 0.80 0.81 0.78 0.79 28.8M
2021-05-07 0.80 0.81 0.78 0.80 29.6M
2021-05-06 0.76 0.80 0.76 0.79 101.7M
2021-05-05 0.76 0.77 0.75 0.76 21.0M
2021-05-04 0.76 0.77 0.75 0.76 30.8M
2021-05-03 0.74 0.77 0.74 0.76 50.8M
2021-04-30 0.76 0.76 0.74 0.74 33.3M
2021-04-29 0.76 0.76 0.74 0.76 24.8M
2021-04-28 0.75 0.76 0.75 0.76 22.5M
2021-04-27 0.76 0.76 0.75 0.75 19.2M
2021-04-26 0.73 0.76 0.73 0.75 48.9M
2021-04-23 0.72 0.73 0.71 0.73 31.8M
2021-04-22 0.71 0.72 0.71 0.72 20.2M
2021-04-21 0.71 0.71 0.70 0.71 20.5M
2021-04-20 0.72 0.74 0.70 0.71 57.4M
2021-04-19 0.68 0.72 0.68 0.71 63.1M
2021-04-16 0.68 0.68 0.67 0.68 19.3M
2021-04-15 0.67 0.68 0.67 0.68 23.8M
2021-04-14 0.67 0.68 0.67 0.67 11.4M
2021-04-13 0.68 0.68 0.67 0.67 19.4M
2021-04-12 0.66 0.68 0.66 0.68 22.9M
2021-04-09 0.68 0.68 0.67 0.67 25.3M
2021-04-08 0.69 0.69 0.67 0.68 24.6M
2021-04-07 0.66 0.69 0.66 0.68 54.7M
2021-04-06 0.69 0.69 0.65 0.66 53.1M
2021-04-05 0.68 0.69 0.67 0.69 21.5M
2021-04-01 0.67 0.68 0.67 0.67 15.7M
2021-03-31 0.67 0.68 0.67 0.67 18.5M
2021-03-30 0.68 0.68 0.67 0.67 19.5M
2021-03-29 0.67 0.69 0.67 0.67 50.4M
2021-03-26 0.66 0.68 0.65 0.67 46.6M
2021-03-25 0.67 0.67 0.65 0.66 84.4M
2021-03-24 0.64 0.67 0.64 0.67 103.3M
2021-03-23 0.65 0.66 0.64 0.65 21.7M
2021-03-22 0.64 0.65 0.63 0.64 28.9M
2021-03-19 0.64 0.66 0.64 0.64 42.8M
2021-03-18 0.64 0.66 0.64 0.65 51.6M
2021-03-17 0.67 0.67 0.64 0.64 65.3M
2021-03-16 0.64 0.68 0.64 0.67 128.0M
2021-03-15 0.63 0.64 0.62 0.64 56.4M
2021-03-12 0.61 0.63 0.61 0.62 83.3M
2021-03-11 0.60 0.62 0.60 0.61 73.1M
2021-03-10 0.58 0.60 0.58 0.60 57.5M
2021-03-09 0.58 0.59 0.57 0.57 38.4M
2021-03-08 0.58 0.59 0.58 0.58 70.4M
2021-03-05 0.56 0.57 0.56 0.56 36.7M
2021-03-04 0.56 0.56 0.55 0.56 22.5M
2021-03-03 0.56 0.57 0.56 0.56 18.8M
2021-03-02 0.57 0.57 0.56 0.56 30.9M
2021-03-01 0.57 0.58 0.56 0.56 48.9M
2021-02-26 0.55 0.56 0.54 0.56 59.5M
2021-02-25 0.54 0.56 0.54 0.55 42.1M
2021-02-24 0.55 0.55 0.54 0.54 22.3M
2021-02-23 0.54 0.55 0.54 0.54 20.2M
2021-02-22 0.55 0.55 0.54 0.54 17.0M
2021-02-19 0.55 0.55 0.53 0.54 22.8M
2021-02-18 0.55 0.55 0.54 0.55 21.3M
2021-02-17 0.55 0.55 0.54 0.55 29.0M
2021-02-16 0.56 0.56 0.55 0.55 26.3M
2021-02-15 0.56 0.57 0.56 0.56 24.9M
2021-02-11 0.55 0.56 0.55 0.56 14.9M
2021-02-10 0.55 0.56 0.54 0.55 63.8M
2021-02-09 0.53 0.55 0.53 0.54 80.7M
2021-02-08 0.51 0.51 0.51 0.51 24.5M
2021-02-05 0.51 0.51 0.50 0.50 54.6M
2021-02-04 0.51 0.52 0.51 0.51 27.3M
2021-02-03 0.52 0.53 0.51 0.51 37.4M
2021-02-02 0.53 0.54 0.51 0.52 59.3M
2021-02-01 0.51 0.53 0.51 0.52 41.9M
2021-01-29 0.53 0.53 0.51 0.51 52.6M
2021-01-28 0.53 0.53 0.51 0.52 38.4M
2021-01-27 0.54 0.54 0.53 0.54 19.6M
2021-01-26 0.54 0.55 0.53 0.54 29.3M
2021-01-25 0.55 0.55 0.54 0.54 17.2M
2021-01-22 0.55 0.55 0.54 0.55 32.4M
2021-01-21 0.57 0.57 0.55 0.56 36.5M
2021-01-20 0.56 0.57 0.55 0.57 27.3M
2021-01-19 0.55 0.56 0.55 0.55 17.7M
2021-01-18 0.56 0.56 0.55 0.55 22.5M
2021-01-15 0.56 0.57 0.55 0.56 41.0M
2021-01-14 0.57 0.57 0.56 0.56 47.9M
2021-01-13 0.56 0.58 0.56 0.57 48.6M
2021-01-12 0.55 0.56 0.54 0.56 39.0M
2021-01-11 0.54 0.56 0.54 0.55 76.2M
2021-01-08 0.52 0.54 0.52 0.53 57.0M
2021-01-07 0.51 0.52 0.51 0.51 76.2M
2021-01-06 0.50 0.51 0.50 0.50 33.4M
2021-01-05 0.50 0.50 0.49 0.50 40.8M
2021-01-04 0.50 0.50 0.50 0.50 21.0M