指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Guoguang Electric Co Ltd Chengdu (688776)(688776) | 85.99 | 2025-09-26 | 2021-08-31 |
日足K
分足K
|
250.04
2022-09-23
|
35.95
2024-09-24
|
12.6M
2021-08-31
|
0.0M
2022-02-17
|
+51.40%
2022-04-29
|
-31.78%
2023-05-09
|
+36.58%
2024-09
|
-32.86%
2023-06
|
978 | 44.6% | 54.7% | |
| Sichuan Huiyu Pharmaceutical Co Ltd (688553)(688553) | 22.30 | 2025-09-26 | 2021-10-26 |
日足K
分足K
|
42.59
2021-10-26
|
9.45
2024-02-06
|
48.8M
2025-07-04
|
0.1M
2022-09-22
|
+20.03%
2024-10-21
|
-16.60%
2025-04-07
|
+21.56%
2024-09
|
-26.92%
2024-01
|
945 | 45.8% | 51.0% | |
| Shenzhen Everwin Precision Tech (300115)(300115) | 37.53 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
37.50
2015-05-11
|
6.60
2022-04-27
|
323.9M
2025-02-21
|
0.2M
2015-03-23
|
+20.02%
2022-05-27
|
-36.67%
2015-05-12
|
+49.87%
2019-02
|
-35.80%
2024-01
|
2581 | 49.6% | 48.7% | |
| Hubei Zhongyi Technology Inc (301150)(301150) | 37.70 | 2025-09-26 | 2022-04-21 |
日足K
分足K
|
62.41
2022-08-16
|
13.41
2024-02-06
|
39.3M
2025-07-04
|
0.3M
2023-05-31
|
+20.01%
2024-04-09
|
-19.25%
2025-04-07
|
+30.14%
2022-06
|
-26.23%
2024-01
|
826 | 46.5% | 52.1% | |
| Suzhou Kingswood Printing Ink Co Ltd (300192)(300192) | 19.51 | 2025-09-26 | 2015-07-22 |
日足K
分足K
|
28.78
2020-08-07
|
4.60
2022-04-27
|
138.6M
2025-08-26
|
0.3M
2019-06-25
|
+20.07%
2022-06-13
|
-19.00%
2025-04-07
|
+47.45%
2018-05
|
-27.56%
2020-09
|
2313 | 48.8% | 49.0% | |
| Primarius Technologies Co Ltd (688206)(688206) | 43.30 | 2025-09-26 | 2021-12-28 |
日足K
分足K
|
56.20
2021-12-28
|
12.10
2024-02-05
|
32.3M
2025-05-30
|
0.6M
2022-12-20
|
+20.01%
2025-05-29
|
-11.47%
2022-08-25
|
+37.88%
2024-09
|
-28.37%
2024-01
|
890 | 46.4% | 52.8% | |
| Shenzhen Hui Chuang Da Tech Co Ltd (300909)(300909) | 34.65 | 2025-09-26 | 2020-11-18 |
日足K
分足K
|
63.26
2020-11-18
|
14.25
2024-02-06
|
25.6M
2020-11-18
|
0.3M
2022-05-23
|
+20.01%
2023-09-15
|
-20.00%
2025-04-07
|
+29.60%
2021-08
|
-32.60%
2024-01
|
1163 | 50.4% | 48.4% | |
| Hangzhou Raycloud Technology Co Ltd (688365)(688365) | 15.11 | 2025-09-26 | 2020-04-29 |
日足K
分足K
|
79.86
2020-06-04
|
5.23
2024-02-07
|
83.2M
2024-12-20
|
0.4M
2020-12-04
|
+21.47%
2020-04-30
|
-19.98%
2025-04-07
|
+56.07%
2023-03
|
-29.59%
2023-04
|
1305 | 46.3% | 52.6% | |
| Bryah Resources Ltd (BYH)(603893) | 212.01 | 2025-09-26 | 2020-02-07 |
日足K
分足K
|
249.99
2025-09-01
|
11.62
2020-02-07
|
32.1M
2025-02-07
|
0.0M
2020-02-11
|
+21.02%
2020-02-14
|
-11.59%
2020-05-18
|
+318.01%
2020-02
|
-25.80%
2024-01
|
1356 | 48.8% | 50.5% | |
| Hubei Feilihua Quartz Glass Co Ltd (300395)(300395) | 71.94 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
108.59
2025-08-29
|
5.41
2015-07-08
|
77.0M
2017-01-25
|
0.9M
2018-06-13
|
+52.81%
2017-12-19
|
-32.32%
2017-12-20
|
+70.16%
2015-10
|
-36.88%
2015-06
|
2602 | 48.2% | 49.9% | |
| Insigma (600797)(600797) | 11.34 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.55
2015-06-16
|
3.95
2024-02-06
|
414.6M
2025-03-21
|
0.1M
2015-06-03
|
+10.07%
2022-02-18
|
-10.07%
2022-04-20
|
+88.71%
2015-06
|
-35.70%
2016-01
|
2459 | 49.3% | 47.7% | |
| Wuhan Thalys Medical Technology Inc (603716)(603716) | 25.65 | 2025-09-26 | 2016-10-31 |
日足K
分足K
|
47.97
2016-11-28
|
5.13
2024-07-18
|
93.3M
2025-07-08
|
0.0M
2016-11-02
|
+10.06%
2024-11-08
|
-10.03%
2024-12-18
|
+256.08%
2016-11
|
-22.90%
2024-01
|
2146 | 47.6% | 50.6% | |
| Shenzhen JPT Opto Electronics Co Ltd (688025)(688025) | 142.99 | 2025-09-26 | 2019-10-31 |
日足K
分足K
|
175.08
2025-09-11
|
30.00
2024-09-18
|
14.5M
2019-10-31
|
0.2M
2020-09-29
|
+20.00%
2023-04-27
|
-20.00%
2025-04-07
|
+28.32%
2023-01
|
-41.88%
2024-01
|
1417 | 48.7% | 50.6% | |
| Shenzhen Gongjin Electronics Co Ltd (603118)(603118) | 12.79 | 2025-09-26 | 2015-02-25 |
日足K
分足K
|
44.80
2015-05-04
|
4.80
2018-10-19
|
253.1M
2025-02-28
|
0.0M
2015-02-26
|
+10.06%
2018-03-28
|
-50.21%
2015-05-08
|
+42.35%
2015-04
|
-35.35%
2015-06
|
2537 | 49.7% | 48.1% | |
| T(300570) | 106.02 | 2025-09-26 | 2016-12-06 |
日足K
分足K
|
147.66
2025-09-01
|
10.64
2022-04-27
|
69.8M
2024-10-24
|
0.0M
2016-12-07
|
+20.02%
2021-07-27
|
-20.01%
2025-04-07
|
+86.52%
2016-12
|
-25.20%
2023-07
|
2132 | 50.5% | 48.6% | |
| Linktel Technologies Co Ltd (301205)(301205) | 97.05 | 2025-09-26 | 2022-09-13 |
日足K
分足K
|
195.00
2023-07-03
|
20.62
2022-10-10
|
22.2M
2025-06-27
|
0.7M
2022-12-30
|
+20.01%
2024-10-08
|
-20.00%
2024-01-29
|
+78.32%
2023-11
|
-35.22%
2023-07
|
728 | 47.0% | 52.2% | |
| Shahe Industry Co Ltd (000014)(000014) | 19.06 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
38.77
2015-06-12
|
5.53
2021-07-30
|
75.9M
2022-11-30
|
0.4M
2015-07-07
|
+10.05%
2021-12-01
|
-18.36%
2020-06-01
|
+44.51%
2015-03
|
-23.31%
2017-11
|
2601 | 48.8% | 48.6% | |
| Guangdong Wanlima Industry Co Ltd (300591)(300591) | 10.19 | 2025-09-26 | 2017-01-10 |
日足K
分足K
|
27.53
2017-03-22
|
2.67
2024-07-18
|
225.9M
2025-06-27
|
0.0M
2017-01-11
|
+20.07%
2021-01-18
|
-20.02%
2020-09-08
|
+214.12%
2017-01
|
-27.89%
2024-12
|
2109 | 48.3% | 47.8% | |
| Shenzhen Hymson Laser Intelligent Equipments Co Ltd (688559)(688559) | 41.40 | 2025-09-26 | 2020-09-09 |
日足K
分足K
|
108.67
2022-08-17
|
17.99
2021-05-10
|
41.7M
2025-08-28
|
0.6M
2021-03-16
|
+20.01%
2021-07-08
|
-24.91%
2020-09-09
|
+164.36%
2021-07
|
-29.25%
2021-08
|
1216 | 48.4% | 50.7% | |
| Shenzhen H(002402) | 48.18 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
42.10
2025-08-26
|
4.52
2015-09-16
|
405.5M
2024-11-22
|
1.8M
2018-03-01
|
+10.10%
2016-07-12
|
-58.05%
2015-05-04
|
+51.09%
2024-11
|
-32.68%
2016-01
|
2585 | 49.1% | 48.7% | |
| LUSTER LightTech Co Ltd (688400)(688400) | 45.88 | 2025-09-26 | 2022-07-06 |
日足K
分足K
|
46.20
2023-04-13
|
13.51
2024-07-25
|
58.2M
2022-07-06
|
0.8M
2024-08-14
|
+20.01%
2025-02-20
|
-20.01%
2025-04-07
|
+31.00%
2024-09
|
-33.13%
2024-01
|
776 | 46.1% | 52.1% | |
| Avary Holding Shenzhen Co Ltd Class A (002938)(002938) | 55.90 | 2025-09-26 | 2018-09-18 |
日足K
分足K
|
61.57
2020-10-09
|
15.92
2024-02-05
|
94.8M
2023-03-23
|
0.1M
2018-09-19
|
+10.02%
2024-03-15
|
-10.01%
2018-10-10
|
+41.55%
2019-02
|
-26.60%
2020-03
|
1694 | 47.3% | 51.9% | |
| Rastar Group (300043)(300043) | 6.51 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
23.85
2015-06-18
|
2.05
2024-02-06
|
478.0M
2024-11-26
|
0.8M
2015-07-20
|
+20.18%
2024-08-23
|
-20.00%
2025-04-07
|
+70.80%
2019-03
|
-29.82%
2018-06
|
2462 | 48.5% | 48.3% | |
| Tianjin Guoan Mengguli New Materials Science (301487) | 26.00 | 2025-09-26 | 2023-08-09 |
日足K
分足K
|
202.15
2023-08-09
|
13.79
2024-08-20
|
83.6M
2024-11-26
|
1.3M
2024-07-16
|
+20.01%
2023-08-17
|
-49.40%
2023-08-09
|
+39.66%
2024-09
|
-32.09%
2024-08
|
510 | 48.2% | 50.4% | |
| Shenzhen Transsion Holdings Co Ltd (688036)(688036) | 97.50 | 2025-09-26 | 2019-09-30 |
日足K
分足K
|
261.94
2021-02-09
|
37.28
2019-12-04
|
48.6M
2019-09-30
|
1.0M
2022-03-03
|
+17.76%
2020-02-04
|
-30.28%
2022-07-01
|
+51.14%
2020-01
|
-43.92%
2022-07
|
1444 | 47.0% | 52.3% | |
| IEIT SYSTEMS Co Ltd (000977)(000977) | 71.99 | 2025-09-26 | 2015-01-19 |
日足K
分足K
|
71.50
2025-08-25
|
14.08
2019-01-04
|
338.8M
2023-03-06
|
1.3M
2015-07-14
|
+10.06%
2017-07-18
|
-16.69%
2019-05-03
|
+61.29%
2023-02
|
-35.79%
2015-06
|
2563 | 50.4% | 48.9% | |
| Shanghai Highly Group Co Ltd B (900910)(900910) | 0.73 | 2025-09-26 | 2015-01-26 |
日足K
分足K
|
1.14
2015-06-03
|
0.19
2024-06-07
|
14.5M
2015-04-14
|
0.0M
2021-03-23
|
+10.08%
2024-08-20
|
-11.31%
2015-06-11
|
+35.12%
2015-04
|
-16.53%
2023-08
|
2561 | 45.4% | 45.8% | |
| Shenyu Communication Technology Inc (300563)(300563) | 45.55 | 2025-09-26 | 2016-11-14 |
日足K
分足K
|
77.80
2016-12-09
|
7.80
2024-02-06
|
58.8M
2024-04-29
|
0.0M
2016-11-15
|
+20.03%
2022-08-30
|
-47.46%
2019-03-21
|
+213.67%
2016-11
|
-43.54%
2019-03
|
2148 | 50.7% | 48.5% | |
| Shengyi Technology Co Ltd (600183)(600183) | 53.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
55.07
2025-09-02
|
5.72
2016-05-10
|
181.1M
2015-06-02
|
3.4M
2022-12-28
|
+10.44%
2015-08-21
|
-28.57%
2016-05-03
|
+40.93%
2020-02
|
-27.51%
2018-04
|
2601 | 50.6% | 47.9% | |
| Nantong Jianghai Capacitor Co Ltd (002484)(002484) | 30.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
37.90
2025-09-02
|
4.55
2018-10-19
|
136.8M
2025-08-29
|
1.2M
2017-12-13
|
+10.09%
2015-07-08
|
-50.27%
2015-05-06
|
+28.38%
2021-10
|
-34.62%
2015-05
|
2601 | 49.1% | 49.0% | |
| Guangdong Shenling Environmental Systems Co Ltd (301018)(301018) | 70.40 | 2025-09-26 | 2021-07-07 |
日足K
分足K
|
84.98
2025-08-29
|
14.45
2024-02-06
|
37.1M
2021-07-07
|
1.2M
2024-08-21
|
+20.02%
2021-10-15
|
-21.54%
2021-07-07
|
+94.07%
2022-07
|
-31.14%
2021-07
|
1017 | 46.6% | 52.4% | |
| Xiamen Voke Mold (301196) | 95.05 | 2025-09-26 | 2022-01-11 |
日足K
分足K
|
114.75
2025-09-02
|
22.50
2024-02-06
|
13.2M
2025-04-29
|
0.1M
2022-12-26
|
+20.01%
2022-07-14
|
-20.00%
2025-04-07
|
+17.57%
2024-09
|
-21.63%
2022-01
|
891 | 50.4% | 48.0% | |
| Jiangsu HHCK Advanced Materials Co (688535)(688535) | 109.70 | 2025-09-26 | 2023-04-04 |
日足K
分足K
|
131.27
2023-11-20
|
46.68
2024-09-23
|
12.5M
2023-04-06
|
0.6M
2024-08-28
|
+32.48%
2023-04-04
|
-20.00%
2024-01-30
|
+42.98%
2023-07
|
-32.53%
2024-01
|
584 | 51.2% | 47.6% | |
| Huagong Tech Co Ltd (000988)(000988) | 92.20 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
80.12
2025-09-02
|
9.94
2015-09-16
|
190.5M
2023-04-04
|
3.6M
2017-02-03
|
+10.04%
2015-07-10
|
-10.03%
2015-09-14
|
+51.88%
2015-10
|
-32.19%
2016-01
|
2600 | 50.6% | 48.4% | |
| Lingyi iTech Guangdong Co (002600)(002600) | 14.71 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
16.26
2025-08-28
|
2.32
2018-10-19
|
961.7M
2025-08-27
|
0.7M
2015-10-30
|
+10.30%
2015-08-28
|
-55.01%
2015-06-09
|
+88.93%
2019-02
|
-65.55%
2015-06
|
2439 | 48.5% | 48.7% | |
| Wenzhou Yihua Connector Co Ltd (002897)(002897) | 47.02 | 2025-09-26 | 2017-09-07 |
日足K
分足K
|
87.92
2022-08-17
|
14.65
2018-10-12
|
43.7M
2024-10-21
|
0.0M
2017-09-11
|
+10.05%
2017-09-07
|
-10.01%
2020-02-25
|
+63.57%
2017-09
|
-32.09%
2022-04
|
1946 | 49.1% | 50.0% | |
| RoboTechnik Intelligent Technology Co Ltd (300757)(300757) | 269.75 | 2025-09-26 | 2019-01-08 |
日足K
分足K
|
293.88
2025-08-29
|
19.90
2019-01-08
|
26.6M
2024-04-02
|
0.0M
2019-01-09
|
+20.01%
2021-07-19
|
-26.82%
2022-06-15
|
+129.82%
2019-01
|
-35.10%
2024-01
|
1602 | 47.9% | 51.1% | |
| Beijing Kunlun Tech Co Ltd (300418)(300418) | 45.12 | 2025-09-26 | 2015-01-21 |
日足K
分足K
|
136.13
2015-04-13
|
11.24
2018-10-19
|
216.9M
2025-08-22
|
0.0M
2015-01-22
|
+20.01%
2025-08-22
|
-75.38%
2015-04-13
|
+94.90%
2015-01
|
-51.75%
2015-04
|
2520 | 49.8% | 49.0% | |
| Suzhou Dongshan Precision Manufacturing Co Ltd (002384)(002384) | 68.58 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
79.44
2025-09-11
|
9.05
2019-01-04
|
241.0M
2025-06-16
|
1.8M
2017-02-03
|
+10.04%
2019-02-18
|
-35.31%
2016-08-01
|
+45.90%
2019-02
|
-30.77%
2020-03
|
2402 | 49.4% | 49.1% | |
| Beijing Xinleineng Technology Co Ltd (300593)(300593) | 16.91 | 2025-09-26 | 2017-01-13 |
日足K
分足K
|
41.62
2022-10-24
|
2.50
2017-01-13
|
81.4M
2025-02-21
|
0.0M
2017-01-18
|
+20.08%
2020-10-09
|
-24.91%
2021-04-29
|
+135.67%
2017-01
|
-32.18%
2024-01
|
2065 | 48.7% | 49.7% | |
| Jiujiang Shanshui Technology Co Ltd (301190)(301190) | 27.60 | 2025-09-26 | 2021-12-24 |
日足K
分足K
|
44.00
2021-12-24
|
12.01
2024-07-18
|
32.2M
2021-12-24
|
0.2M
2024-06-17
|
+20.01%
2022-08-08
|
-17.57%
2025-04-07
|
+18.53%
2024-09
|
-19.38%
2021-12
|
902 | 50.1% | 47.8% | |
| Suzhou Oriental Semiconductor Co (688261)(688261) | 73.99 | 2025-09-26 | 2022-02-10 |
日足K
分足K
|
328.00
2022-08-05
|
28.00
2024-09-18
|
15.2M
2024-10-09
|
0.2M
2023-02-24
|
+20.01%
2024-09-30
|
-28.61%
2023-06-16
|
+49.90%
2022-05
|
-27.01%
2024-01
|
874 | 48.9% | 50.6% | |
| Suzhou Veichi Electric Co Ltd (688698)(688698) | 84.88 | 2025-09-26 | 2020-12-29 |
日足K
分足K
|
72.63
2025-02-26
|
13.32
2022-04-27
|
29.6M
2020-12-29
|
0.3M
2022-12-15
|
+20.00%
2021-11-19
|
-20.00%
2025-04-07
|
+38.05%
2023-06
|
-25.09%
2024-01
|
1126 | 48.0% | 51.2% | |
| Beijing Deep Glint Technology Co (688207)(688207) | 16.61 | 2025-09-26 | 2022-03-17 |
日足K
分足K
|
54.29
2023-04-04
|
9.70
2024-09-18
|
33.7M
2024-10-29
|
0.5M
2022-12-29
|
+20.03%
2024-10-24
|
-24.87%
2023-06-14
|
+37.02%
2024-09
|
-33.78%
2024-01
|
833 | 46.8% | 52.0% | |
| Beijing Electronic Zone Investment and Development Group Co Ltd (600658)(600658) | 5.71 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
21.86
2015-06-16
|
2.79
2024-08-28
|
254.3M
2025-08-14
|
0.4M
2017-06-16
|
+10.14%
2016-07-08
|
-30.16%
2018-01-17
|
+59.59%
2024-09
|
-34.66%
2018-01
|
2589 | 45.9% | 49.4% | |
| Hengli Industrial Development Group Co Ltd (000622)(000622) | 0.15 | 2025-07-15 | 2015-01-05 |
日足K
分足K
|
19.49
2015-12-22
|
0.15
2025-06-27
|
138.5M
2018-12-27
|
0.1M
2024-05-08
|
+10.14%
2024-04-01
|
-11.76%
2025-07-15
|
+73.82%
2015-11
|
-45.90%
2024-05
|
2368 | 47.9% | 47.8% | |
| Hybio Pharmaceutical (300199)(300199) | 20.96 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
52.76
2015-06-10
|
4.26
2021-07-28
|
269.0M
2025-08-05
|
0.3M
2015-05-15
|
+20.06%
2021-11-02
|
-20.00%
2022-02-24
|
+77.34%
2022-11
|
-29.72%
2016-01
|
2580 | 47.5% | 50.5% | |
| Hangzhou CNCR-IT Co Ltd (300250)(300250) | 22.00 | 2025-09-26 | 2015-05-20 |
日足K
分足K
|
57.92
2015-06-05
|
8.18
2021-01-28
|
80.1M
2023-02-02
|
0.1M
2016-03-21
|
+20.03%
2025-01-24
|
-18.23%
2022-01-27
|
+48.68%
2024-09
|
-33.12%
2015-06
|
2449 | 50.5% | 48.4% | |
| Ongoal Technology Co Ltd (301662)(301662) | 130.00 | 2025-09-26 | 2025-04-17 |
日足K
分足K
|
165.47
2025-09-08
|
51.19
2025-04-30
|
12.8M
2025-04-17
|
1.2M
2025-08-08
|
+20.00%
2025-06-12
|
-10.68%
2025-07-14
|
-
-
|
-
-
|
102 | 47.1% | 49.0% | |
| Founder Technology Group Co Ltd (600601)(600601) | 10.10 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14.71
2015-05-27
|
1.85
2022-04-22
|
872.2M
2025-01-17
|
1.0M
2022-12-23
|
+10.36%
2015-07-07
|
-11.74%
2022-02-22
|
+38.96%
2015-03
|
-31.27%
2015-06
|
2595 | 45.7% | 48.0% | |