Yunnan Botanee Bio-Technology Group Co Ltd (300957)

300957
🏛️ 中国 →
45.08
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 45.90 45.90 45.42 45.60 287.1K
09:35 45.60 45.74 45.57 45.64 122.3K
09:40 45.63 45.94 45.63 45.90 105.5K
09:45 45.86 45.92 45.79 45.81 130.4K
09:50 45.81 45.82 45.68 45.68 77.4K
09:55 45.68 45.76 45.61 45.70 77.9K
10:00 45.69 45.73 45.63 45.69 81.5K
10:05 45.69 45.84 45.66 45.83 39.9K
10:10 45.82 45.89 45.78 45.81 42.0K
10:15 45.81 45.88 45.80 45.86 41.7K
10:20 45.88 45.93 45.84 45.88 38.6K
10:25 45.88 45.95 45.88 45.93 62.3K
10:30 45.92 45.94 45.88 45.88 27.7K
10:35 45.88 45.94 45.84 45.91 31.7K
10:40 45.93 45.95 45.86 45.95 39.3K
10:45 45.95 45.99 45.94 45.98 69.3K
10:50 45.95 45.98 45.93 45.96 16.3K
10:55 45.96 45.96 45.92 45.95 22.0K
11:00 45.95 45.98 45.93 45.95 16.3K
11:05 45.95 45.99 45.95 45.97 14.1K
11:10 45.99 46.01 45.98 45.99 41.5K
11:15 45.99 46.05 45.98 45.98 47.0K
11:20 45.98 46.02 45.97 45.99 31.3K
11:25 45.97 45.98 45.90 45.98 62.8K
13:00 45.98 46.03 45.95 45.96 75.5K
13:05 45.92 45.95 45.89 45.92 54.6K
13:10 45.92 46.02 45.92 46.02 43.3K
13:15 46.00 46.08 46.00 46.05 57.8K
13:20 46.06 46.06 46.02 46.03 46.2K
13:25 46.02 46.06 46.01 46.06 23.5K
13:30 46.06 46.08 46.02 46.08 66.2K
13:35 46.05 46.12 46.03 46.09 39.8K
13:40 46.10 46.14 46.05 46.13 39.8K
13:45 46.13 46.25 46.07 46.22 102.2K
13:50 46.20 46.25 46.12 46.13 130.1K
13:55 46.16 46.16 45.94 45.98 91.2K
14:00 45.95 46.00 45.92 45.99 41.2K
14:05 45.99 46.05 45.96 46.00 31.6K
14:10 46.03 46.03 45.95 45.95 77.3K
14:15 45.95 45.95 45.88 45.93 42.9K
14:20 45.93 45.97 45.89 45.89 31.7K
14:25 45.89 45.89 45.80 45.85 62.7K
14:30 45.85 45.91 45.77 45.77 73.9K
14:35 45.76 45.86 45.76 45.76 60.3K
14:40 45.79 45.87 45.76 45.87 52.5K
14:45 45.86 45.92 45.84 45.85 96.4K
14:50 45.85 45.87 45.79 45.86 110.0K
14:55 45.86 45.87 45.84 45.86 47.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 45.21 45.69 45.04 45.08 3.6M
2025-09-29 45.72 45.72 44.65 45.20 5.6M
2025-09-26 45.71 46.25 45.40 45.83 3.1M
2025-09-25 45.98 46.46 45.64 45.83 3.1M
2025-09-24 45.46 46.79 45.31 46.18 4.2M
2025-09-23 46.70 46.71 44.93 45.63 5.2M
2025-09-22 46.92 47.08 46.19 46.69 3.4M
2025-09-19 47.46 47.60 46.62 46.92 5.1M
2025-09-18 48.68 48.81 46.96 47.46 6.1M
2025-09-17 49.13 49.29 48.47 48.70 3.8M
2025-09-16 48.98 49.62 48.46 49.13 4.8M
2025-09-15 49.12 49.43 48.61 48.93 4.4M
2025-09-12 49.80 49.87 48.89 48.90 5.7M
2025-09-11 49.52 49.88 48.71 49.80 6.6M
2025-09-10 49.59 49.93 49.03 49.53 6.1M
2025-09-09 50.09 50.49 49.07 49.67 8.8M
2025-09-08 47.16 51.80 47.15 50.85 21.5M
2025-09-05 45.95 46.96 45.43 46.93 4.4M
2025-09-04 45.55 46.45 45.11 45.91 5.0M
2025-09-03 46.80 47.07 45.41 45.73 4.2M
2025-09-02 47.30 47.82 46.39 46.77 4.4M
2025-09-01 47.30 47.92 47.05 47.62 5.3M
2025-08-29 47.32 48.17 47.13 47.30 5.7M
2025-08-28 47.25 48.65 45.62 46.91 8.7M
2025-08-27 48.40 48.66 46.96 46.96 8.0M
2025-08-26 47.00 49.36 46.82 48.71 11.5M
2025-08-25 47.22 47.46 46.76 47.09 5.2M
2025-08-22 46.90 47.22 46.59 47.19 5.1M
2025-08-21 46.60 47.49 46.56 46.91 6.8M
2025-08-20 45.81 46.65 45.61 46.61 5.4M
2025-08-19 46.00 46.38 45.74 45.93 4.8M
2025-08-18 45.25 46.25 45.21 45.90 5.7M
2025-08-15 44.50 45.24 44.39 45.20 4.0M
2025-08-14 45.72 45.85 44.50 44.50 4.4M
2025-08-13 45.70 45.97 45.27 45.72 4.3M
2025-08-12 45.71 45.85 45.23 45.52 3.1M
2025-08-11 45.00 45.65 44.94 45.61 3.2M
2025-08-08 45.60 45.75 45.04 45.05 3.0M
2025-08-07 45.55 46.14 45.49 45.61 3.8M
2025-08-06 45.78 45.85 45.43 45.53 2.7M
2025-08-05 44.96 45.99 44.90 45.69 4.3M
2025-08-04 44.84 44.90 44.39 44.87 2.7M
2025-08-01 44.89 45.45 44.65 44.98 3.4M
2025-07-31 45.54 45.54 44.65 44.85 4.0M
2025-07-30 46.12 46.17 45.01 45.68 4.3M
2025-07-29 46.39 46.39 45.35 45.99 3.5M
2025-07-28 46.41 46.42 45.61 45.84 4.5M
2025-07-25 46.14 46.92 45.76 46.41 7.3M
2025-07-24 45.46 47.07 45.15 46.84 9.1M
2025-07-23 45.08 45.95 44.98 45.46 7.2M
2025-07-22 44.44 45.38 44.40 45.02 5.8M
2025-07-21 44.29 44.50 44.08 44.43 3.4M
2025-07-18 44.22 44.39 44.00 44.22 2.5M
2025-07-17 44.11 44.15 43.81 44.08 2.9M
2025-07-16 44.01 44.52 43.95 44.10 2.9M
2025-07-15 44.80 44.95 43.72 44.09 3.5M
2025-07-14 44.28 44.85 44.10 44.76 3.8M
2025-07-11 44.20 44.43 44.08 44.29 3.7M
2025-07-10 44.04 44.37 43.70 44.19 3.6M
2025-07-09 44.30 44.99 44.00 44.34 4.0M
2025-07-08 43.95 44.50 43.91 44.21 3.8M
2025-07-07 43.50 44.15 43.31 43.84 2.0M
2025-07-04 44.47 44.47 43.12 43.57 3.9M
2025-07-03 43.95 44.69 43.90 44.18 3.0M
2025-07-02 44.39 44.52 43.79 43.95 3.1M
2025-07-01 44.23 44.66 44.04 44.56 3.5M
2025-06-30 43.90 44.25 43.58 44.22 3.1M
2025-06-27 43.77 44.24 43.70 43.89 2.6M
2025-06-26 44.10 44.29 43.66 43.77 3.4M
2025-06-25 44.00 44.18 43.45 44.09 3.8M
2025-06-24 43.28 43.94 43.18 43.73 3.7M
2025-06-23 42.62 43.23 42.52 43.14 2.9M
2025-06-20 43.76 43.95 42.77 42.83 4.5M
2025-06-19 44.73 44.95 43.52 43.75 4.3M
2025-06-18 45.27 45.30 44.43 44.73 3.3M
2025-06-17 45.95 46.25 45.05 45.18 4.9M
2025-06-16 46.00 46.28 45.53 45.83 4.6M
2025-06-13 47.84 47.88 46.04 46.06 10.3M
2025-06-12 48.10 49.15 47.92 48.30 6.4M
2025-06-11 48.27 48.88 47.95 48.10 5.3M
2025-06-10 48.05 48.98 47.19 48.57 8.8M
2025-06-09 47.70 48.39 47.20 48.07 6.3M
2025-06-06 49.00 49.00 47.42 47.56 6.6M
2025-06-05 49.80 50.00 48.50 48.66 10.1M
2025-06-04 49.03 50.33 49.02 50.00 16.2M
2025-06-03 44.21 50.76 44.00 49.35 24.1M
2025-05-30 44.46 44.90 44.00 44.21 3.0M
2025-05-29 45.18 45.35 44.64 45.04 4.0M
2025-05-28 45.60 46.10 45.19 45.29 4.0M
2025-05-27 44.85 46.26 44.73 45.71 5.7M
2025-05-26 43.97 45.28 43.88 45.12 5.8M
2025-05-23 44.21 45.15 43.81 43.97 5.5M
2025-05-22 45.60 46.98 44.33 44.42 8.0M
2025-05-21 45.98 46.95 45.71 45.87 6.3M
2025-05-20 44.49 47.45 44.20 46.56 12.9M
2025-05-19 44.30 44.98 43.40 44.70 5.3M
2025-05-16 45.09 45.17 43.88 44.35 6.6M
2025-05-15 43.43 45.58 43.32 45.14 10.6M
2025-05-14 44.14 44.47 43.26 43.70 5.9M
2025-05-13 44.00 45.09 43.70 44.48 7.7M
2025-05-12 43.90 44.25 43.20 44.00 7.0M
2025-05-09 41.70 45.59 41.64 43.90 14.3M
2025-05-08 41.64 41.78 41.39 41.70 2.2M
2025-05-07 42.23 42.46 41.38 41.64 3.3M
2025-05-06 41.43 41.67 41.15 41.63 3.0M
2025-04-30 41.14 42.00 41.06 41.41 3.2M
2025-04-29 40.02 41.78 40.02 41.15 3.7M
2025-04-28 40.37 40.84 39.83 40.29 3.3M
2025-04-25 40.00 41.41 39.50 40.37 6.6M
2025-04-24 41.38 42.62 41.11 41.91 4.5M
2025-04-23 41.91 42.25 41.33 41.37 3.1M
2025-04-22 42.25 42.55 41.84 41.88 2.8M
2025-04-21 41.97 42.68 41.61 42.49 2.4M
2025-04-18 42.53 42.86 41.78 42.20 3.2M
2025-04-17 42.66 43.68 42.53 42.85 3.9M
2025-04-16 43.29 43.58 42.30 43.00 5.0M
2025-04-15 41.73 44.38 41.65 43.70 8.9M
2025-04-14 42.38 42.66 41.85 42.01 4.0M
2025-04-11 42.14 42.70 42.00 42.09 3.7M
2025-04-10 41.92 43.19 41.72 42.66 6.3M
2025-04-09 40.62 41.70 39.77 41.42 8.1M
2025-04-08 39.80 41.32 39.80 41.13 5.5M
2025-04-07 41.30 43.00 37.46 39.34 7.4M
2025-04-03 43.57 44.60 43.50 44.22 2.7M
2025-04-02 43.75 44.51 43.48 43.96 2.5M
2025-04-01 43.30 44.45 43.20 43.74 2.9M
2025-03-31 43.91 44.18 42.90 43.21 3.4M
2025-03-28 45.34 45.79 44.26 44.26 3.1M
2025-03-27 45.51 45.85 44.67 45.36 3.0M
2025-03-26 45.21 45.99 44.94 45.71 3.2M
2025-03-25 44.82 45.50 44.57 45.33 2.9M
2025-03-24 45.55 45.55 44.28 44.90 3.5M
2025-03-21 45.18 45.70 44.77 45.51 4.2M
2025-03-20 45.95 46.65 45.28 45.41 4.4M
2025-03-19 46.16 46.50 45.82 46.00 3.8M
2025-03-18 47.07 47.29 46.18 46.30 5.9M
2025-03-17 48.03 48.67 47.01 47.06 6.3M
2025-03-14 46.70 47.86 46.69 47.48 7.0M
2025-03-13 46.37 48.16 46.35 46.80 9.0M
2025-03-12 47.17 48.30 46.26 46.29 9.2M
2025-03-11 45.01 47.92 45.01 47.77 13.6M
2025-03-10 43.98 45.82 43.98 45.79 9.6M
2025-03-07 43.50 44.68 43.20 44.24 6.6M
2025-03-06 42.60 44.08 42.45 43.79 7.3M
2025-03-05 42.94 43.12 41.98 42.49 4.2M
2025-03-04 42.68 43.05 42.43 42.81 3.8M
2025-03-03 41.70 44.30 41.69 43.07 8.8M
2025-02-28 42.94 43.39 41.55 41.69 5.9M
2025-02-27 42.37 43.35 42.29 43.14 7.4M
2025-02-26 41.90 42.57 41.70 42.48 4.7M
2025-02-25 41.56 42.28 41.52 41.89 3.0M
2025-02-24 42.20 42.44 41.71 42.04 3.5M
2025-02-21 42.27 42.85 41.80 42.28 4.7M
2025-02-20 41.37 42.68 41.36 42.27 5.5M
2025-02-19 40.70 41.43 40.63 41.39 3.8M
2025-02-18 42.12 42.12 40.68 40.78 5.0M
2025-02-17 42.00 42.85 41.90 42.23 5.3M
2025-02-14 41.70 42.45 41.60 41.88 4.7M
2025-02-13 41.66 42.67 41.66 41.94 6.9M
2025-02-12 41.10 41.67 41.00 41.66 3.6M
2025-02-11 41.77 41.88 41.12 41.38 3.6M
2025-02-10 41.28 41.59 41.03 41.58 4.7M
2025-02-07 40.50 41.75 40.41 41.21 6.1M
2025-02-06 39.46 40.71 39.09 40.71 5.0M
2025-02-05 39.80 39.90 39.21 39.68 2.7M
2025-01-27 40.20 40.62 39.36 39.36 3.3M
2025-01-24 39.80 40.23 39.65 40.06 3.3M
2025-01-23 40.15 40.74 39.86 39.86 3.9M
2025-01-22 40.40 40.40 39.68 39.81 3.4M
2025-01-21 41.10 41.20 40.04 40.58 3.8M
2025-01-20 41.14 41.30 40.81 40.92 3.4M
2025-01-17 41.19 41.32 40.90 40.90 4.0M
2025-01-16 40.94 41.93 40.87 41.32 4.8M
2025-01-15 41.26 41.30 40.81 40.94 3.9M
2025-01-14 40.70 41.60 40.52 41.42 7.0M
2025-01-13 39.60 40.70 39.45 40.70 3.5M
2025-01-10 40.79 41.18 39.92 39.95 3.5M
2025-01-09 40.97 41.41 40.70 40.85 2.9M
2025-01-08 41.18 41.35 40.05 41.09 4.1M
2025-01-07 41.25 41.40 40.67 41.33 3.2M
2025-01-06 41.07 41.61 40.60 41.25 3.5M
2025-01-03 42.16 42.52 41.02 41.12 5.1M
2025-01-02 42.80 43.49 41.51 42.13 5.3M