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 | ||||||
| Del Monte Pacific Ltd(DMPL) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.48
2015-04-22
|
0.05
2025-07-03
|
44.2M
2018-05-15
|
0.0M
2017-01-27
|
+36.21%
2015-09-16
|
-17.72%
2016-02-29
|
+30.77%
2021-04
|
-21.67%
2023-03
|
2544 | 32.8% | 38.1% | |
| GP Industries Ltd (GPEI)(GPEI) | 0.52 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.79
2018-04-03
|
0.43
2020-04-07
|
0.7M
2021-05-28
|
0.0M
2015-07-21
|
+11.50%
2016-05-25
|
-12.38%
2020-02-21
|
+12.75%
2020-05
|
-12.50%
2023-12
|
1514 | 34.0% | 31.4% | |
| Attika Group Ltd (ATTK)(ATTK) | 0.35 | 2025-09-25 | 2024-11-08 |
日足K
分足K
|
0.39
2025-06-04
|
0.20
2024-11-08
|
1.1M
2025-02-20
|
-
2025-07-30
|
+30.00%
2025-06-04
|
-21.21%
2025-04-30
|
+23.08%
2024-12
|
12.77%
2024-11
|
94 | 41.5% | 43.6% | |
| HG Metal Manufacturing Ltd (HGMM)(HGMM) | 0.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.71
2015-01-07
|
0.15
2020-08-19
|
3.9M
2017-06-01
|
0.0M
2015-10-30
|
+28.27%
2017-04-21
|
-23.73%
2024-01-16
|
+30.92%
2016-09
|
-19.64%
2015-08
|
1937 | 31.8% | 33.8% | |
| Hiap Hoe Ltd (HIAP)(HIAP) | 0.57 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
0.94
2018-01-18
|
0.48
2025-04-21
|
18.9M
2016-09-14
|
0.0M
2016-01-21
|
+6.06%
2016-03-04
|
-7.38%
2015-05-04
|
+17.97%
2022-02
|
-10.39%
2020-03
|
2007 | 30.0% | 31.7% | |
| ASL Marine Holdings Ltd (ASLM)(ASLM) | 0.19 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
0.48
2015-01-08
|
0.01
2015-08-25
|
51.5M
2023-10-25
|
0.0M
2017-10-10
|
+60.61%
2019-06-13
|
-45.31%
2019-05-31
|
+64.52%
2021-03
|
-33.96%
2018-08
|
1895 | 37.6% | 39.3% | |
| IPC Corporation Ltd (IPCC)(IPCC) | 0.16 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.07
2015-12-17
|
0.07
2023-04-10
|
14.4M
2018-09-11
|
0.0M
2016-06-03
|
+60.49%
2022-06-21
|
-84.02%
2016-01-29
|
+56.10%
2016-04
|
-81.44%
2016-02
|
1876 | 33.1% | 37.7% | |
| AF Global Ltd (AFGL)(AFGL) | 0.08 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.36
2015-01-22
|
0.04
2023-06-14
|
63.3M
2021-06-15
|
0.0M
2016-03-10
|
+27.55%
2016-04-08
|
-40.54%
2022-08-31
|
+26.00%
2024-07
|
-30.22%
2020-03
|
2048 | 34.9% | 37.7% | |
| Keppel Pacific Oak US REIT (KPEL)(KPEL) | 0.23 | 2025-09-26 | 2017-11-09 |
日足K
分足K
|
0.87
2018-01-23
|
0.12
2024-03-18
|
46.8M
2021-09-17
|
0.0M
2018-05-02
|
+21.52%
2020-02-28
|
-39.60%
2024-02-06
|
+52.67%
2024-07
|
-51.92%
2024-02
|
1965 | 34.6% | 36.4% | |
| Geo Energy Resources Ltd (GEOE)(GEOE) | 0.46 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.60
2022-04-19
|
0.07
2020-03-24
|
72.2M
2022-03-04
|
0.0M
2019-12-26
|
+25.00%
2020-08-07
|
-23.08%
2020-08-06
|
+56.58%
2020-05
|
-43.81%
2015-09
|
2617 | 33.9% | 37.2% | |
| 9R Ltd (RLIM)(RLIM) | 0.05 | 2025-09-25 | 2015-01-05 |
日足K
分足K
|
3.72
2015-04-13
|
0.04
2023-10-11
|
559.5M
2021-11-18
|
0.0M
2016-01-11
|
+100.00%
2019-04-04
|
-50.00%
2019-04-05
|
+88.00%
2021-11
|
-42.81%
2018-08
|
1466 | 31.4% | 37.8% | |
| UG Healthcare Corporation Ltd (UGHE)(UGHE) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.14
2020-08-07
|
0.04
2019-12-05
|
175.9M
2020-06-23
|
0.0M
2015-09-21
|
+59.62%
2020-01-28
|
-66.09%
2018-04-25
|
+96.73%
2020-07
|
-35.29%
2016-01
|
2149 | 34.5% | 41.4% | |
| Sarine Technologies Ltd (SARI)(SARI) | 0.27 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.93
2015-02-09
|
0.16
2020-03-23
|
30.1M
2017-11-30
|
0.0M
2016-04-04
|
+24.28%
2021-01-20
|
-23.92%
2015-03-31
|
+42.86%
2019-11
|
-41.21%
2020-03
|
2577 | 35.2% | 40.9% | |
| Baker Technology Ltd (BATE)(BATE) | 0.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.35
2015-01-27
|
0.18
2020-10-29
|
9.7M
2016-04-08
|
0.0M
2018-10-17
|
+19.05%
2020-03-09
|
-14.00%
2020-02-21
|
+37.78%
2021-01
|
-31.34%
2020-03
|
2250 | 32.3% | 37.7% | |
| GSH Corporation Ltd (GSHC)(GSHC) | 0.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.59
2017-02-27
|
0.13
2024-12-20
|
104.5M
2019-01-11
|
0.0M
2015-12-07
|
+19.57%
2015-05-14
|
-11.43%
2025-03-28
|
+37.79%
2016-10
|
-31.25%
2020-03
|
2008 | 31.2% | 36.0% | |
| Yongmao Holdings Ltd (YNMH)(YNMH) | 0.57 | 2025-09-24 | 2015-01-09 |
日足K
分足K
|
1.50
2021-07-07
|
0.21
2018-12-03
|
2.0M
2016-02-16
|
-
2025-08-15
|
+87.50%
2015-07-27
|
-54.17%
2018-07-17
|
+100.00%
2017-01
|
-34.78%
2020-03
|
278 | 37.4% | 37.4% | |
| IHH Healthcare(IHHH) | 2.28 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.30
2016-04-14
|
1.51
2020-03-18
|
36.0M
2015-01-13
|
0.0M
2016-02-10
|
+8.92%
2018-08-14
|
-10.58%
2021-01-26
|
+17.89%
2024-09
|
-8.96%
2015-08
|
2465 | 38.0% | 37.7% | |
| Acrophyte Hospitality Trust Unit (ACRP)(ACRP) | 0.29 | 2025-09-24 | 2019-05-09 |
日足K
分足K
|
0.90
2019-06-20
|
0.18
2024-11-19
|
111.4M
2024-07-09
|
0.0M
2022-08-30
|
+19.67%
2020-08-19
|
-21.43%
2020-02-06
|
+57.14%
2020-11
|
-51.41%
2020-03
|
1544 | 30.8% | 33.2% | |
| Advanced Info Service PCL DRC (ADVANC)(ADVANC) | 1.19 | 2025-09-24 | 2024-04-01 |
日足K
分足K
|
1.22
2025-05-08
|
0.72
2024-04-19
|
0.3M
2024-08-01
|
0.0M
2024-06-18
|
+8.99%
2024-08-01
|
-6.45%
2024-07-16
|
+11.54%
2024-07
|
-4.58%
2024-04
|
318 | 39.0% | 32.1% | |
| Union Steel Holdings Ltd (UNIS)(UNIS) | 0.62 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
1.30
2015-02-13
|
0.09
2022-10-17
|
5.0M
2017-05-09
|
0.0M
2016-05-20
|
+40.68%
2017-04-27
|
-68.93%
2022-01-14
|
+63.64%
2021-04
|
-68.40%
2022-01
|
888 | 36.5% | 38.1% | |
| Banyan Tree Holdings Ltd (BANY)(BANY) | 0.62 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.72
2025-07-25
|
0.22
2020-07-30
|
8.9M
2017-09-12
|
0.0M
2015-09-28
|
+16.87%
2015-06-12
|
-11.24%
2015-07-30
|
+29.73%
2016-12
|
-27.14%
2020-03
|
2498 | 31.1% | 33.2% | |
| Ping An Insurance Group Co of DRC (PING)(PING) | 4.38 | 2025-09-26 | 2025-03-20 |
日足K
分足K
|
4.74
2025-09-09
|
3.47
2025-04-09
|
0.2M
2025-04-07
|
0.0M
2025-04-21
|
+4.63%
2025-06-24
|
-12.10%
2025-04-07
|
-
-
|
-
-
|
106 | 47.2% | 43.4% | |
| GRC Ltd (GRCL)(GRCL) | 0.06 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.75
2015-08-21
|
0.01
2024-05-14
|
368.0M
2016-03-24
|
0.0M
2017-04-19
|
+44.44%
2024-07-10
|
-79.71%
2016-03-03
|
+68.75%
2024-12
|
-77.22%
2016-03
|
1937 | 28.3% | 33.8% | |
| Far East Orchard Ltd (FARE)(FARE) | 1.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.80
2015-02-03
|
0.90
2020-04-06
|
1.7M
2023-12-28
|
0.0M
2015-01-27
|
+6.03%
2015-05-18
|
-6.43%
2018-04-05
|
+6.77%
2016-04
|
-14.16%
2020-03
|
2531 | 29.6% | 32.0% | |
| Ever Glory United Holdings Ltd (EVER)(EVER) | 0.65 | 2025-09-26 | 2023-05-18 |
日足K
分足K
|
0.75
2025-09-02
|
0.11
2023-05-18
|
6.0M
2023-05-18
|
0.0M
2024-10-24
|
+32.26%
2023-08-10
|
-27.59%
2025-03-28
|
+33.33%
2023-05
|
-3.70%
2024-09
|
354 | 37.6% | 26.6% | |
| Envictus International Holdings Ltd (ETIK)(ETIK) | 0.35 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.71
2016-04-06
|
0.06
2020-03-23
|
91.4M
2024-12-20
|
0.0M
2016-05-16
|
+48.33%
2020-03-13
|
-33.91%
2020-04-21
|
+58.54%
2020-11
|
-37.06%
2018-10
|
1478 | 39.1% | 38.6% | |
| Sin Heng Heavy Machinery Ltd (SIHM)(SIHM) | 0.70 | 2025-09-25 | 2015-01-07 |
日足K
分足K
|
0.95
2015-01-09
|
0.21
2020-07-16
|
31.6M
2020-05-22
|
0.0M
2015-05-11
|
+48.08%
2019-04-05
|
-27.54%
2020-03-26
|
+42.86%
2017-10
|
-23.00%
2020-06
|
1570 | 35.0% | 35.6% | |
| Unusual Ltd (UNUS)(UNUS) | 0.07 | 2025-09-25 | 2017-04-10 |
日足K
分足K
|
0.54
2017-12-01
|
0.05
2025-04-07
|
49.9M
2019-03-01
|
-
2025-09-03
|
+21.05%
2025-04-11
|
-14.44%
2025-05-20
|
+35.95%
2017-10
|
-27.27%
2020-03
|
1803 | 35.4% | 41.0% | |
| HRnetGroup Ltd (HRNE)(HRNE) | 0.73 | 2025-09-26 | 2017-06-16 |
日足K
分足K
|
0.96
2017-06-16
|
0.41
2020-03-23
|
30.4M
2021-06-30
|
0.0M
2018-11-19
|
+10.69%
2018-08-01
|
-7.78%
2020-03-05
|
+25.58%
2020-04
|
-24.56%
2020-03
|
2039 | 34.5% | 36.9% | |
| Union Gas Holdings Ltd (UNIO)(UNIO) | 0.38 | 2025-09-26 | 2017-07-21 |
日足K
分足K
|
1.24
2021-07-28
|
0.20
2018-12-19
|
32.4M
2017-07-21
|
0.0M
2019-08-15
|
+31.82%
2019-01-17
|
-21.62%
2025-08-05
|
+30.43%
2023-07
|
-18.97%
2017-07
|
1761 | 31.2% | 35.2% | |
| Sinarmas Land Ltd (SINA)(SINA) | 0.38 | 2025-06-02 | 2015-01-02 |
日足K
分足K
|
0.86
2015-03-09
|
0.13
2024-04-08
|
152.2M
2015-09-18
|
0.0M
2018-11-07
|
+44.44%
2024-07-02
|
-11.16%
2022-04-20
|
+41.10%
2024-08
|
-27.14%
2020-03
|
2385 | 32.2% | 37.5% | |
| Anchun International Holdings Ltd (ANIH)(ANIH) | 0.39 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
0.79
2015-01-13
|
0.17
2019-04-02
|
1.2M
2019-12-10
|
0.0M
2015-08-21
|
+64.00%
2017-02-28
|
-44.30%
2017-05-11
|
+49.12%
2018-09
|
-43.90%
2017-05
|
858 | 33.2% | 33.7% | |
| Azeus Systems Holdings Ltd (AZEU)(AZEU) | 15.50 | 2025-09-26 | 2015-01-09 |
日足K
分足K
|
17.28
2025-07-04
|
0.21
2018-05-11
|
0.2M
2021-09-28
|
0.0M
2015-02-02
|
+46.25%
2019-04-16
|
-40.00%
2018-07-27
|
+48.16%
2021-10
|
-20.24%
2018-01
|
1005 | 42.3% | 34.8% | |
| Sutl Enterprise (SUTL)(SUTL) | 0.81 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.01
2017-03-21
|
0.23
2015-10-28
|
4.0M
2023-02-06
|
0.0M
2015-03-05
|
+77.78%
2015-08-06
|
-45.12%
2015-08-03
|
+33.33%
2016-09
|
-33.33%
2020-03
|
1811 | 35.5% | 36.4% | |
| Atlantic Navigation Holdings (Singapore) Ltd (ATLA)(ATLA) | 0.08 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
0.50
2015-05-05
|
0.02
2021-02-16
|
13.9M
2019-07-10
|
0.0M
2019-08-06
|
+50.00%
2021-03-15
|
-73.49%
2024-08-29
|
+168.83%
2023-05
|
-74.47%
2024-11
|
797 | 38.0% | 37.0% | |
| Nordic Group Ltd (NRGL)(NRGL) | 0.42 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.63
2018-01-25
|
0.11
2015-01-07
|
14.6M
2015-11-24
|
0.0M
2019-05-07
|
+17.02%
2015-09-23
|
-13.70%
2024-03-21
|
+28.95%
2015-04
|
-18.87%
2020-03
|
2155 | 35.2% | 35.9% | |
| NutryFarm International Ltd (NUTR)(NUTR) | 0.09 | 2022-04-04 | 2015-01-02 |
日足K
分足K
|
0.52
2015-07-23
|
0.03
2020-03-31
|
15.5M
2021-06-22
|
-
2022-04-04
|
+96.43%
2020-07-16
|
-52.35%
2016-10-31
|
+345.45%
2020-09
|
-74.83%
2022-01
|
1087 | 37.8% | 42.7% | |
| Pacific Century Regional Developments Ltd (PCEN)(PCEN) | 0.45 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.50
2025-09-05
|
0.23
2020-07-28
|
18.5M
2015-01-28
|
0.0M
2018-06-11
|
+14.71%
2017-01-17
|
-20.90%
2021-02-22
|
+41.27%
2015-04
|
-19.80%
2021-03
|
2531 | 29.1% | 29.1% | |
| Sunpower Group Ltd (SUNP)(SUNP) | 0.45 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.89
2017-02-09
|
0.12
2015-04-02
|
21.8M
2019-07-24
|
0.0M
2016-07-11
|
+30.00%
2025-08-14
|
-21.11%
2020-06-03
|
+72.87%
2015-12
|
-49.14%
2018-10
|
2526 | 37.7% | 42.3% | |
| Pharmesis International Ltd (PHAR)(PHAR) | 0.46 | 2025-08-22 | 2015-01-02 |
日足K
分足K
|
0.70
2024-10-21
|
0.07
2024-06-06
|
0.4M
2015-06-02
|
-
2025-07-16
|
+68.71%
2018-04-24
|
-48.00%
2020-04-20
|
+195.00%
2024-10
|
-33.33%
2023-10
|
505 | 35.8% | 36.4% | |
| Sing Holdings Ltd (SHDS)(SHDS) | 0.46 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.52
2017-10-25
|
0.27
2015-08-25
|
6.1M
2017-02-15
|
0.0M
2016-07-28
|
+12.86%
2023-04-27
|
-13.92%
2023-05-02
|
+12.16%
2017-08
|
-18.99%
2020-03
|
2189 | 26.2% | 25.8% | |
| PNE Industries Ltd (PNEI)(PNEI) | 0.46 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.20
2017-10-17
|
0.37
2024-06-10
|
0.6M
2019-08-22
|
0.0M
2015-07-07
|
+24.44%
2025-05-20
|
-20.00%
2023-06-16
|
+21.30%
2020-11
|
-19.44%
2023-08
|
1466 | 35.5% | 34.0% | |
| NTT DC REIT Unit (NTTD)(NTTD) | 1.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Fu Yu Corporation Ltd (FUYU)(FUYU) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.31
2021-01-18
|
0.08
2025-04-07
|
223.0M
2021-01-18
|
0.0M
2023-06-27
|
+12.00%
2020-01-14
|
-14.58%
2025-04-07
|
+31.29%
2015-05
|
-21.47%
2015-08
|
2650 | 31.3% | 36.0% | |
| Yamada Green Resources Ltd (YAMR)(YAMR) | 0.10 | 2025-09-19 | 2015-01-02 |
日足K
分足K
|
0.77
2015-01-13
|
0.07
2024-04-30
|
23.1M
2015-11-05
|
0.0M
2016-04-21
|
+32.50%
2015-09-07
|
-39.39%
2022-06-01
|
+25.21%
2023-10
|
-21.43%
2017-08
|
849 | 35.3% | 41.3% | |
| First Sponsor Group Ltd (FSCA)(FSCA) | 1.04 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
1.50
2021-08-11
|
0.92
2016-05-24
|
6.8M
2021-05-18
|
0.0M
2015-06-03
|
+14.25%
2020-04-29
|
-9.10%
2016-03-03
|
+10.56%
2020-07
|
-14.29%
2020-03
|
1712 | 30.7% | 32.3% | |
| Lincotrade (LINO) | 0.11 | 2025-09-26 | 2015-01-09 |
日足K
分足K
|
0.58
2015-01-28
|
0.01
2020-07-14
|
6.8M
2022-08-02
|
-
2025-07-21
|
+455.56%
2021-05-14
|
-93.46%
2020-03-12
|
+218.18%
2023-04
|
-48.19%
2024-02
|
423 | 34.3% | 31.7% | |
| Heptamax International Ltd (HEPT)(FOIL) | 0.11 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
0.65
2020-05-18
|
0.00
2015-05-26
|
128.5M
2015-10-21
|
0.0M
2018-07-16
|
+4,900.00%
2018-02-12
|
-56.52%
2015-03-31
|
+3,233.33%
2018-06
|
-50.00%
2020-03
|
1141 | 30.9% | 33.8% | |
| Bumitama Agri Ltd (BUMI)(BUMI) | 1.13 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.19
2025-08-29
|
0.34
2020-03-23
|
11.2M
2022-04-25
|
0.0M
2018-06-13
|
+10.87%
2016-02-02
|
-14.04%
2020-02-25
|
+29.57%
2022-02
|
-33.33%
2020-03
|
2679 | 37.9% | 38.8% | |
| Golden Power Group Holdings Ltd (3919)(STHL) | 0.57 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.89
2015-04-28
|
0.38
2020-03-23
|
83.9M
2021-09-17
|
0.1M
2022-07-04
|
+11.84%
2020-03-13
|
-10.20%
2020-02-26
|
+21.95%
2020-04
|
-34.59%
2020-03
|
2682 | 33.2% | 32.5% | |