Zhejiang FORE Intelligent Technology Co Ltd (301368)

301368
🏛️ 中国 →
72.23
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 74.80 75.16 74.05 74.96 357.3K
09:35 74.93 74.93 74.09 74.38 269.5K
09:40 74.40 74.72 74.07 74.18 250.9K
09:45 74.13 74.51 73.50 73.77 309.6K
09:50 73.78 73.80 73.10 73.33 372.2K
09:55 73.34 73.35 73.03 73.06 238.7K
10:00 73.02 73.14 72.70 73.09 394.8K
10:05 73.02 73.34 72.91 72.91 95.3K
10:10 72.91 72.93 72.50 72.90 305.1K
10:15 72.98 72.99 72.50 72.53 113.6K
10:20 72.51 73.20 72.51 72.66 122.5K
10:25 72.66 72.66 72.27 72.54 265.5K
10:30 72.54 72.72 72.36 72.70 111.3K
10:35 72.69 72.99 72.38 72.38 151.8K
10:40 72.38 72.97 72.18 72.97 121.9K
10:45 72.89 73.40 72.68 73.07 140.0K
10:50 73.06 73.07 72.50 72.76 108.1K
10:55 72.69 72.69 72.30 72.50 93.8K
11:00 72.53 72.55 72.29 72.35 114.0K
11:05 72.37 72.55 72.21 72.23 87.4K
11:10 72.23 72.50 72.07 72.08 139.8K
11:15 72.08 72.15 71.97 72.09 253.4K
11:20 72.09 72.49 71.80 71.80 128.5K
11:25 71.78 71.80 71.51 71.58 116.9K
13:00 71.56 71.56 71.21 71.24 172.6K
13:05 71.23 71.24 70.88 71.19 171.0K
13:10 71.13 71.52 70.92 71.25 115.4K
13:15 71.25 71.45 71.11 71.15 88.5K
13:20 71.13 71.80 71.13 71.78 85.3K
13:25 71.79 71.97 71.73 71.81 58.5K
13:30 71.78 72.05 71.63 71.65 80.7K
13:35 71.64 71.75 71.43 71.75 45.6K
13:40 71.65 71.73 71.52 71.60 27.4K
13:45 71.60 71.80 71.57 71.69 43.2K
13:50 71.58 71.95 71.58 71.92 28.8K
13:55 71.89 71.90 71.71 71.90 33.1K
14:00 71.89 71.90 71.30 71.49 73.4K
14:05 71.31 71.71 71.31 71.71 79.6K
14:10 71.82 71.86 71.60 71.78 95.3K
14:15 71.69 72.02 71.69 71.99 54.5K
14:20 71.99 72.30 71.97 72.21 63.3K
14:25 72.21 72.80 72.21 72.79 119.1K
14:30 72.85 73.00 72.50 72.88 150.4K
14:35 72.90 72.93 72.55 72.60 73.1K
14:40 72.65 73.05 72.62 73.00 161.0K
14:45 72.98 73.43 72.98 73.43 136.7K
14:50 73.42 73.58 73.29 73.40 179.3K
14:55 73.43 73.50 73.36 73.50 98.8K
15:40 73.50 73.50 73.50 73.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 74.45 74.89 72.10 72.23 4.5M
2025-09-25 74.08 76.80 74.01 74.91 7.1M
2025-09-24 72.74 75.56 72.01 75.18 6.5M
2025-09-23 74.52 75.17 70.88 73.50 7.0M
2025-09-22 75.35 75.56 73.93 74.52 7.1M
2025-09-19 76.17 76.50 74.09 74.32 8.4M
2025-09-18 81.51 83.17 76.00 77.38 17.6M
2025-09-17 80.33 85.50 77.80 82.11 22.6M
2025-09-16 71.02 76.67 71.02 75.66 15.3M
2025-09-15 70.71 73.00 70.31 71.00 6.0M
2025-09-12 72.24 73.12 70.68 70.78 7.5M
2025-09-11 70.58 72.50 70.00 72.50 7.3M
2025-09-10 68.18 73.15 68.18 71.60 8.2M
2025-09-09 69.35 69.99 68.71 69.01 4.2M
2025-09-08 67.70 73.25 67.58 70.41 6.8M
2025-09-05 66.77 68.11 66.09 68.02 4.0M
2025-09-04 69.68 70.71 65.90 66.77 6.0M
2025-09-03 74.13 74.45 69.88 69.98 7.7M
2025-09-02 71.67 77.53 69.02 74.07 14.0M
2025-09-01 69.50 71.25 69.45 71.11 5.0M
2025-08-29 70.63 71.60 68.51 70.42 5.6M
2025-08-28 69.35 70.30 67.66 70.30 6.9M
2025-08-27 71.00 72.99 69.01 69.01 7.7M
2025-08-26 72.60 72.60 71.00 71.12 6.6M
2025-08-25 71.71 74.86 71.70 73.40 10.5M
2025-08-22 72.20 72.25 70.80 71.59 7.1M
2025-08-21 74.00 74.60 71.05 71.47 9.0M
2025-08-20 74.80 75.89 72.42 74.19 14.0M
2025-08-19 67.88 79.00 67.20 76.39 21.8M
2025-08-18 66.80 67.68 66.03 67.42 8.3M
2025-08-15 64.26 66.20 64.00 65.86 5.9M
2025-08-14 66.20 66.30 63.60 64.27 6.5M
2025-08-13 65.20 66.69 64.63 66.19 6.2M
2025-08-12 65.70 65.95 64.50 65.26 4.0M
2025-08-11 65.25 66.06 64.87 65.58 4.5M
2025-08-08 66.21 66.53 64.70 64.70 6.2M
2025-08-07 65.00 67.35 65.00 66.86 12.5M
2025-08-06 63.15 66.18 62.82 65.66 11.6M
2025-08-05 64.00 64.00 62.42 63.15 7.5M
2025-08-04 61.50 64.47 61.35 64.39 5.8M
2025-08-01 62.05 63.13 61.30 61.88 3.2M
2025-07-31 62.51 63.76 62.20 62.38 3.8M
2025-07-30 63.50 63.50 62.13 62.38 3.7M
2025-07-29 63.60 64.08 63.03 63.50 3.6M
2025-07-28 65.00 65.40 63.95 64.12 3.8M
2025-07-25 64.20 64.76 63.80 64.68 3.9M
2025-07-24 63.99 65.00 63.90 64.18 3.2M
2025-07-23 64.60 65.10 63.50 63.95 4.5M
2025-07-22 65.71 65.98 64.48 64.50 7.4M
2025-07-21 64.98 67.00 63.98 66.49 12.8M
2025-07-18 63.30 63.62 62.42 63.47 5.3M
2025-07-17 62.05 64.35 61.82 63.30 6.8M
2025-07-16 62.00 63.61 61.43 62.45 6.4M
2025-07-15 62.00 62.30 61.05 61.88 5.2M
2025-07-14 60.86 62.88 60.63 62.16 7.9M
2025-07-11 58.93 61.43 58.41 60.87 6.0M
2025-07-10 59.18 59.69 58.73 58.95 4.2M
2025-07-09 61.50 62.50 59.98 60.16 7.7M
2025-07-08 59.20 60.39 58.85 60.06 3.1M
2025-07-07 60.13 60.13 58.81 59.12 2.9M
2025-07-04 60.10 61.50 59.00 60.13 5.1M
2025-07-03 59.45 60.71 59.01 60.10 3.3M
2025-07-02 61.30 61.30 59.22 59.81 3.1M
2025-07-01 61.85 61.98 60.20 61.08 4.0M
2025-06-30 61.30 62.22 61.07 61.83 3.8M
2025-06-27 61.51 62.00 60.82 61.10 3.7M
2025-06-26 61.96 63.86 61.40 61.45 6.0M
2025-06-25 61.15 62.68 60.50 62.17 7.8M
2025-06-24 57.11 61.22 57.11 61.20 9.5M
2025-06-23 56.00 57.46 55.80 56.79 3.8M
2025-06-20 59.66 60.23 57.39 57.48 5.5M
2025-06-19 57.97 62.77 57.21 60.25 10.0M
2025-06-18 57.34 58.39 56.81 58.14 3.1M
2025-06-17 57.25 57.87 56.78 57.33 2.5M
2025-06-16 56.61 58.05 56.48 57.33 2.9M
2025-06-13 58.10 58.68 56.93 57.10 3.0M
2025-06-12 59.27 59.59 58.49 58.73 2.4M
2025-06-11 59.09 59.82 58.83 59.34 3.3M
2025-06-10 59.93 60.00 57.26 58.95 5.0M
2025-06-09 59.80 60.60 59.39 59.92 3.8M
2025-06-06 59.90 60.12 59.10 59.54 3.3M
2025-06-05 59.48 60.60 58.30 60.16 5.4M
2025-06-04 60.00 60.00 58.92 59.18 3.2M
2025-06-03 58.96 59.56 58.21 59.06 2.4M
2025-05-30 61.27 61.27 58.69 59.00 3.6M
2025-05-29 60.80 62.14 60.46 61.27 3.7M
2025-05-28 62.90 63.20 60.49 60.85 4.1M
2025-05-27 64.51 64.52 62.17 62.38 3.3M
2025-05-26 64.03 65.00 63.08 64.52 3.5M
2025-05-23 64.53 66.08 63.50 63.72 4.3M
2025-05-22 66.44 66.97 64.78 64.88 3.2M
2025-05-21 67.42 67.48 65.90 66.24 3.2M
2025-05-20 67.17 68.80 65.80 67.40 4.0M
2025-05-19 68.00 68.27 65.47 67.17 4.3M
2025-05-16 68.00 70.26 67.85 68.19 4.0M
2025-05-15 71.00 71.00 68.15 68.40 4.6M
2025-05-14 71.15 72.19 70.20 70.88 4.8M
2025-05-13 74.11 74.47 71.38 71.50 6.9M
2025-05-12 70.90 72.77 70.40 72.32 6.2M
2025-05-09 71.75 71.95 68.66 69.53 5.5M
2025-05-08 71.70 73.49 71.14 72.10 5.4M
2025-05-07 73.60 74.00 70.37 71.86 7.5M
2025-05-06 72.50 73.16 70.49 72.89 8.1M
2025-04-30 70.09 72.60 68.87 71.43 7.4M
2025-04-29 66.60 70.00 65.55 69.30 7.3M
2025-04-28 68.30 68.70 65.92 66.13 4.4M
2025-04-25 68.02 69.73 67.11 68.50 6.0M
2025-04-24 69.33 70.44 66.83 68.30 8.4M
2025-04-23 66.30 72.66 65.70 70.60 11.7M
2025-04-22 67.00 68.65 65.20 65.40 7.2M
2025-04-21 62.50 66.10 62.05 65.87 5.6M
2025-04-18 64.55 64.55 62.98 63.31 2.3M
2025-04-17 64.51 65.60 63.90 64.08 3.3M
2025-04-16 66.57 66.84 63.70 64.52 3.9M
2025-04-15 66.80 67.95 65.26 66.57 5.0M
2025-04-14 67.74 68.60 66.06 66.94 5.0M
2025-04-11 63.28 67.28 63.28 65.75 7.0M
2025-04-10 63.72 67.77 62.90 64.30 9.2M
2025-04-09 56.00 61.67 50.30 61.16 9.9M
2025-04-08 58.00 60.35 55.10 56.90 7.3M
2025-04-07 63.33 65.98 56.70 56.70 7.4M
2025-04-03 72.58 74.33 70.70 70.87 4.5M
2025-04-02 71.12 75.36 71.12 73.31 7.1M
2025-04-01 73.65 73.72 71.13 71.20 3.4M
2025-03-31 72.50 73.10 68.88 72.78 7.4M
2025-03-28 75.53 76.74 73.07 73.36 5.1M
2025-03-27 76.00 78.98 74.69 75.91 5.6M
2025-03-26 74.62 78.50 74.48 76.41 6.1M
2025-03-25 78.61 79.25 75.00 75.23 5.1M
2025-03-24 78.87 80.37 74.86 78.00 7.3M
2025-03-21 83.10 84.48 79.00 79.00 7.7M
2025-03-20 84.55 87.78 81.41 84.49 9.6M
2025-03-19 87.83 91.42 85.80 87.08 11.0M
2025-03-18 87.40 87.78 85.40 86.24 6.8M
2025-03-17 84.35 87.66 82.88 87.60 8.7M
2025-03-14 81.60 87.75 80.09 85.90 11.3M
2025-03-13 87.47 89.00 80.08 82.99 12.7M
2025-03-12 87.60 92.57 87.51 89.30 12.4M
2025-03-11 86.90 90.48 83.75 88.00 13.3M
2025-03-10 97.00 97.00 88.56 89.20 15.6M
2025-03-07 84.00 101.04 83.20 97.00 22.6M
2025-03-06 84.27 85.87 83.00 84.20 12.3M
2025-03-05 81.85 86.46 80.27 85.38 14.6M
2025-03-04 80.83 87.22 79.60 84.38 19.8M
2025-03-03 73.00 83.99 70.69 80.00 23.1M
2025-02-28 78.54 79.98 69.60 69.99 14.9M
2025-02-27 85.60 88.88 75.32 78.64 20.1M
2025-02-26 77.00 82.59 76.40 78.55 14.7M
2025-02-25 75.61 81.18 75.61 77.40 11.7M
2025-02-24 75.88 79.60 73.68 78.10 12.4M
2025-02-21 76.25 79.70 75.58 77.23 13.4M
2025-02-20 76.94 83.35 76.63 78.15 19.4M
2025-02-19 64.68 76.63 64.58 76.63 19.9M
2025-02-18 65.00 66.10 63.39 63.86 8.8M
2025-02-17 62.80 65.99 61.92 65.96 10.6M
2025-02-14 62.48 65.20 61.90 62.37 10.0M
2025-02-13 65.93 68.49 63.80 64.16 10.7M
2025-02-12 65.80 67.71 63.45 65.94 11.0M
2025-02-11 64.21 67.41 63.16 67.31 14.9M
2025-02-10 63.88 64.83 62.58 64.58 10.6M
2025-02-07 65.51 68.30 63.99 66.16 15.3M
2025-02-06 63.24 70.86 63.02 66.84 17.8M
2025-02-05 58.82 66.58 58.81 63.96 16.2M
2025-01-27 61.00 61.42 57.03 57.14 11.8M
2025-01-24 56.50 63.88 56.30 61.95 19.8M
2025-01-23 56.07 59.93 55.40 57.07 16.7M
2025-01-22 55.80 56.93 55.15 55.45 10.7M
2025-01-21 55.10 56.50 54.31 56.45 14.2M
2025-01-20 54.54 55.50 51.88 55.19 14.6M
2025-01-17 53.61 59.67 53.61 54.34 15.9M
2025-01-16 53.47 55.90 52.50 52.98 11.4M
2025-01-15 54.43 56.00 52.50 53.38 15.2M
2025-01-14 47.94 52.45 47.38 52.44 16.5M
2025-01-13 45.99 51.40 45.96 47.93 12.8M
2025-01-10 45.60 48.80 45.38 46.77 11.7M
2025-01-09 44.45 46.50 44.40 46.06 7.9M
2025-01-08 43.16 46.10 42.15 44.83 7.5M
2025-01-07 41.80 43.20 41.68 43.20 3.8M
2025-01-06 42.65 43.05 41.09 41.71 3.8M
2025-01-03 46.18 46.37 42.50 42.64 5.5M
2025-01-02 46.12 47.87 44.92 45.99 5.3M