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 | ||||||
| Xinyi Solar (0968)(0968) | 3.33 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
24.80
2021-01-08
|
1.97
2015-01-20
|
635.6M
2015-03-11
|
2.2M
2017-12-14
|
+27.67%
2015-01-15
|
-23.95%
2015-01-16
|
+43.21%
2020-12
|
-28.85%
2020-03
|
2633 | 46.0% | 48.1% | |
| Wing Lee Development Construction Holdings Ltd (9639)(9639) | 1.11 | 2025-09-26 | 2024-10-09 |
日足K
分足K
|
1.51
2025-06-06
|
0.40
2024-10-17
|
179.7M
2024-10-09
|
0.1M
2024-11-26
|
+18.64%
2025-04-11
|
-14.88%
2025-05-15
|
+-3.23%
2024-11
|
-23.39%
2024-10
|
229 | 41.0% | 34.9% | |
| T.S. Lines Ltd (2510)(2510) | 8.49 | 2025-09-26 | 2024-11-01 |
日足K
分足K
|
12.16
2025-06-23
|
3.80
2024-11-22
|
123.8M
2025-06-20
|
0.1M
2025-01-08
|
+35.68%
2025-06-20
|
-19.54%
2025-06-24
|
+5.85%
2024-11
|
-7.11%
2024-12
|
213 | 46.0% | 47.4% | |
| Victory Securities Holdings Company Ltd (8540)(8540) | 4.78 | 2025-09-26 | 2018-07-16 |
日足K
分足K
|
12.00
2025-07-09
|
1.25
2018-07-19
|
25.2M
2018-07-16
|
-
2025-01-28
|
+229.11%
2023-01-04
|
-67.48%
2023-01-05
|
+69.29%
2021-04
|
-68.90%
2023-02
|
1621 | 19.7% | 20.4% | |
| Pegbio Co Ltd (2565)(2565) | 55.00 | 2025-09-26 | 2025-05-27 |
日足K
分足K
|
52.20
2025-09-10
|
8.68
2025-06-23
|
11.3M
2025-05-27
|
0.1M
2025-06-24
|
+19.98%
2025-08-13
|
-8.48%
2025-05-28
|
-
-
|
-
-
|
61 | 49.2% | 44.3% | |
| Radiance Holdings Group Co Ltd (9993)(9993) | 2.56 | 2025-09-26 | 2020-10-29 |
日足K
分足K
|
5.64
2024-10-02
|
1.68
2024-03-21
|
280.8M
2025-06-16
|
0.0M
2025-02-04
|
+82.65%
2024-05-17
|
-24.65%
2024-09-26
|
+62.40%
2024-09
|
-41.73%
2024-10
|
1200 | 46.1% | 47.6% | |
| Ganfeng Lithium Co Ltd (1772)(1772) | 37.26 | 2025-09-26 | 2018-10-11 |
日足K
分足K
|
132.14
2021-09-01
|
5.86
2019-09-03
|
64.7M
2025-08-11
|
0.1M
2018-12-31
|
+20.93%
2020-02-04
|
-16.12%
2025-04-07
|
+49.37%
2021-07
|
-29.21%
2024-06
|
1703 | 47.4% | 49.7% | |
| Phoenix Media Investment Holdings Ltd (2008)(2008) | 2.18 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.60
2022-12-07
|
0.21
2023-10-06
|
94.3M
2021-02-16
|
-
2025-01-28
|
+888.24%
2022-02-14
|
-18.42%
2021-02-18
|
+818.60%
2022-02
|
-32.08%
2021-03
|
2624 | 35.3% | 41.5% | |
| Invesco AT1 Capital Bond ETF EUR Hedged Dist (XAT1)(1780) | 1.45 | 2025-09-26 | 2019-04-30 |
日足K
分足K
|
3.99
2021-07-21
|
0.35
2020-09-11
|
59.4M
2019-04-30
|
-
2025-01-02
|
+175.00%
2021-04-27
|
-45.91%
2022-03-28
|
+203.19%
2021-07
|
-60.08%
2022-04
|
1562 | 30.3% | 38.6% | |
| Allied Group Ltd (0373)(0373) | 2.17 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
73.00
2020-08-20
|
1.38
2024-04-19
|
200.5M
2019-10-14
|
-
2025-01-10
|
+20.26%
2020-02-10
|
-95.00%
2018-06-08
|
+36.30%
2020-07
|
-95.00%
2018-08
|
2289 | 30.4% | 30.4% | |
| JPモルガン･インターナショナル･デリバティブズ･リミテッド (1888)(1888) | 11.57 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
19.76
2021-05-04
|
2.70
2015-08-24
|
155.7M
2017-04-12
|
0.1M
2016-03-11
|
+20.89%
2025-08-15
|
-22.74%
2022-06-15
|
+37.27%
2023-10
|
-27.87%
2022-06
|
2631 | 48.7% | 47.4% | |
| Shanghai Haohai Biological Tech(5HB) | 26.00 | 2025-09-26 | 2015-04-30 |
日足K
分足K
|
150.00
2021-06-28
|
14.57
2022-10-25
|
18.6M
2015-04-30
|
0.0M
2016-10-14
|
+26.95%
2022-12-06
|
-27.42%
2022-06-16
|
+58.14%
2020-07
|
-34.16%
2020-03
|
2553 | 46.3% | 49.1% | |
| Peijia Medical Ltd (9996)(9996) | 6.13 | 2025-09-26 | 2020-05-15 |
日足K
分足K
|
39.10
2021-06-28
|
2.16
2024-07-02
|
93.1M
2020-05-15
|
0.0M
2025-01-09
|
+15.95%
2022-11-28
|
-15.73%
2024-07-19
|
+36.89%
2020-12
|
-44.88%
2022-03
|
1312 | 43.1% | 49.5% | |
| Vala Inc (2051)(2051) | 0.72 | 2025-09-26 | 2018-07-13 |
日足K
分足K
|
9.55
2018-07-16
|
0.07
2024-01-31
|
267.1M
2021-02-23
|
0.0M
2024-12-19
|
+236.67%
2021-02-18
|
-53.80%
2021-02-19
|
+182.69%
2021-02
|
-47.80%
2019-10
|
1765 | 37.5% | 46.0% | |
| WMCH Global Investment Ltd (8208)(8208) | 0.07 | 2025-09-26 | 2019-11-29 |
日足K
分足K
|
3.34
2020-11-25
|
0.02
2024-09-24
|
298.1M
2021-08-04
|
-
2025-01-02
|
+50.00%
2021-05-27
|
-92.05%
2020-08-27
|
+203.70%
2023-06
|
-86.48%
2020-11
|
1415 | 26.5% | 31.5% | |
| Z Fin Ltd (1168)(1168) | 7.15 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
31.70
2017-09-18
|
1.24
2024-03-19
|
13.2M
2017-09-18
|
0.0M
2024-12-19
|
+27.92%
2025-05-29
|
-30.53%
2021-01-07
|
+78.33%
2015-04
|
-36.43%
2015-07
|
2612 | 36.4% | 42.4% | |
| SunKing Power Electronics Group Ltd (0580)(0580) | 1.78 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.60
2021-11-29
|
0.60
2015-07-08
|
333.9M
2021-08-26
|
0.0M
2016-05-11
|
+39.74%
2015-05-18
|
-20.57%
2015-05-13
|
+119.44%
2015-04
|
-26.70%
2022-09
|
2612 | 40.6% | 44.1% | |
| Modern Chinese Medicine Group Co Lt (1643)(1643) | 0.71 | 2025-09-26 | 2021-01-15 |
日足K
分足K
|
1.40
2021-01-15
|
0.25
2025-04-07
|
83.2M
2021-01-15
|
0.0M
2023-04-25
|
+27.27%
2024-08-05
|
-20.59%
2024-08-09
|
+53.85%
2024-11
|
-30.16%
2021-01
|
1146 | 34.7% | 40.0% | |
| Pacific Online Ltd (0543)(0543) | 0.36 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.16
2015-04-13
|
0.28
2025-01-17
|
23.8M
2015-04-08
|
-
2025-01-03
|
+35.00%
2025-03-03
|
-16.47%
2025-04-07
|
+30.00%
2021-04
|
-22.53%
2015-07
|
2625 | 33.9% | 40.2% | |
| Central Holding Group Co Ltd (1735)(1735) | 8.85 | 2025-09-26 | 2018-03-29 |
日足K
分足K
|
12.66
2025-05-08
|
0.31
2018-08-06
|
97.0M
2018-03-29
|
0.0M
2018-08-13
|
+27.11%
2019-10-25
|
-74.14%
2021-12-15
|
+54.55%
2019-08
|
-74.06%
2018-07
|
1828 | 50.4% | 46.0% | |
| Sichuan Kelun Biotech (6990)(6990) | 486.20 | 2025-09-26 | 2023-07-11 |
日足K
分足K
|
541.50
2025-09-09
|
60.60
2023-07-11
|
3.9M
2024-09-26
|
0.0M
2023-10-26
|
+15.72%
2024-03-01
|
-21.68%
2025-04-07
|
+49.47%
2024-03
|
-21.74%
2024-01
|
520 | 52.3% | 46.0% | |
| Stream Ideas Group Ltd (8401)(8401) | 0.11 | 2025-09-26 | 2018-03-28 |
日足K
分足K
|
4.41
2020-07-15
|
0.06
2024-03-18
|
109.2M
2025-07-03
|
-
2025-03-07
|
+81.82%
2022-09-01
|
-42.57%
2019-05-31
|
+124.03%
2020-12
|
-68.23%
2020-09
|
1793 | 35.2% | 34.1% | |
| Zhong An Real Estate Ltd (0672)(0672) | 0.14 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.40
2017-08-08
|
0.09
2024-04-18
|
345.8M
2017-07-04
|
0.0M
2018-12-17
|
+29.58%
2024-08-29
|
-51.33%
2015-07-06
|
+137.14%
2017-06
|
-42.00%
2015-09
|
2632 | 32.6% | 40.1% | |
| Fenbi Ltd (2469)(2469) | 2.78 | 2025-09-26 | 2023-01-09 |
日足K
分足K
|
15.04
2023-02-16
|
2.03
2025-04-07
|
440.6M
2025-07-17
|
0.1M
2023-02-09
|
+17.78%
2023-08-09
|
-38.47%
2023-06-14
|
+33.20%
2024-09
|
-61.77%
2023-06
|
657 | 42.5% | 52.1% | |
| China NT Pharma Group Co Ltd (1011)(1011) | 1.04 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.24
2015-06-01
|
0.05
2024-02-09
|
559.5M
2022-04-21
|
-
2025-01-10
|
+900.00%
2022-05-11
|
-30.61%
2024-01-25
|
+991.40%
2022-06
|
-52.17%
2024-03
|
2616 | 36.4% | 45.1% | |
| Beijing Geekplus Technology Co Ltd (2590)(2590) | 27.70 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| China Wood International Holding Co Ltd (1822)(1822) | 0.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.00
2015-05-28
|
0.03
2024-02-06
|
79.7M
2019-07-24
|
-
2025-01-28
|
+900.00%
2022-05-27
|
-68.24%
2019-01-15
|
+69.57%
2019-07
|
-62.11%
2019-01
|
2483 | 26.6% | 33.5% | |
| Kunming Dianchi Water Treatment Co Ltd (3768)(3768) | 0.69 | 2025-09-26 | 2017-04-06 |
日足K
分足K
|
3.93
2017-04-10
|
0.47
2024-09-16
|
22.5M
2017-04-06
|
-
2025-01-08
|
+21.88%
2023-07-06
|
-24.64%
2023-02-28
|
+14.75%
2024-02
|
-19.71%
2023-03
|
2063 | 34.4% | 36.9% | |
| オーストラリア･ニュージーランド銀行 (2038)(2038) | 17.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
45.44
2015-06-25
|
4.13
2015-01-17
|
68.0M
2019-04-18
|
0.0M
2024-02-14
|
+656.51%
2015-01-17
|
-87.00%
2015-01-16
|
+72.55%
2024-04
|
-26.09%
2020-10
|
2633 | 41.4% | 43.6% | |
| Digital China Holdings Ltd (0861)(0861) | 3.07 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.40
2015-05-26
|
2.00
2023-12-11
|
85.0M
2015-05-20
|
0.1M
2018-10-29
|
+28.57%
2024-09-02
|
-32.89%
2015-07-10
|
+38.48%
2015-04
|
-49.12%
2015-07
|
2621 | 45.8% | 47.5% | |
| Samsonite International SA(1SO) | 17.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
38.60
2018-04-04
|
5.20
2020-03-23
|
111.8M
2018-05-25
|
0.4M
2015-12-31
|
+22.56%
2022-03-16
|
-22.46%
2025-04-07
|
+61.34%
2020-11
|
-44.18%
2020-03
|
2628 | 46.8% | 49.9% | |
| China Tianrui Group Cement Co Ltd (1252)(1252) | 0.34 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
8.89
2020-07-21
|
0.04
2024-04-09
|
1,132.0M
2024-12-09
|
-
2025-04-01
|
+1,212.50%
2024-03-28
|
-99.04%
2024-03-27
|
+597.92%
2024-12
|
-99.06%
2024-04
|
2261 | 40.1% | 40.4% | |
| Huanxi Media Group Ltd (1003)(1003) | 0.34 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.80
2015-05-15
|
0.20
2025-08-15
|
131.9M
2015-05-14
|
-
2025-01-27
|
+129.69%
2015-03-16
|
-25.71%
2015-06-15
|
+65.56%
2021-02
|
-27.20%
2022-08
|
2598 | 37.9% | 43.8% | |
| MicroPort Scientific Corp (0853)(0853) | 12.53 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
72.85
2021-06-29
|
2.63
2015-08-24
|
190.4M
2025-07-24
|
0.0M
2016-02-17
|
+27.52%
2020-03-13
|
-24.91%
2023-12-01
|
+65.89%
2024-09
|
-32.85%
2023-12
|
2633 | 46.7% | 49.8% | |
| CALB Co Ltd (3931)(3931) | 30.94 | 2025-09-26 | 2022-10-06 |
日足K
分足K
|
38.45
2022-10-06
|
11.02
2024-09-11
|
47.2M
2022-10-06
|
0.0M
2024-07-16
|
+22.03%
2022-12-02
|
-34.58%
2022-10-26
|
+24.75%
2023-01
|
-47.37%
2022-10
|
721 | 47.7% | 47.6% | |
| Hunlicar Group Ltd (3638)(3638) | 17.09 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
148.16
2017-10-09
|
1.87
2023-11-02
|
13.1M
2024-09-26
|
0.0M
2016-06-03
|
+58.62%
2024-08-07
|
-31.43%
2022-01-07
|
+165.49%
2022-08
|
-54.45%
2022-01
|
2632 | 34.5% | 38.7% | |
| XiAn Kingfar Property Services Co Ltd (1354)(1354) | 5.01 | 2025-09-26 | 2024-07-03 |
日足K
分足K
|
41.55
2024-11-20
|
5.10
2024-07-05
|
3.3M
2024-07-03
|
-
2025-01-06
|
+33.10%
2024-11-18
|
-51.08%
2025-06-20
|
+106.13%
2024-08
|
-33.76%
2024-10
|
296 | 40.2% | 44.9% | |
| Yadea Group Holdings Ltd (1585)(1585) | 13.35 | 2025-09-26 | 2016-05-19 |
日足K
分足K
|
24.00
2021-01-26
|
0.88
2019-07-08
|
251.2M
2019-07-08
|
0.2M
2019-12-24
|
+29.55%
2016-05-19
|
-25.00%
2019-05-28
|
+49.23%
2017-09
|
-35.22%
2019-07
|
2294 | 44.4% | 46.1% | |
| S(1695) | 0.10 | 2025-09-26 | 2017-07-11 |
日足K
分足K
|
1.73
2017-07-12
|
0.04
2023-09-07
|
351.9M
2017-07-13
|
-
2025-01-15
|
+43.14%
2024-05-07
|
-40.32%
2017-07-11
|
+42.68%
2024-12
|
-56.45%
2017-07
|
1936 | 27.0% | 32.9% | |
| Eminence Enterprise Ltd (0616)(0616) | 0.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
19.60
2021-10-28
|
0.05
2017-10-23
|
183.7M
2016-02-24
|
-
2025-01-09
|
+3,986.96%
2021-04-14
|
-94.62%
2018-03-27
|
+3,857.45%
2021-06
|
-56.81%
2016-01
|
2605 | 33.4% | 40.7% | |
| Plus Group Holdings Inc (2486)(2486) | 7.98 | 2025-09-26 | 2023-05-11 |
日足K
分足K
|
10.54
2024-10-03
|
2.00
2024-04-05
|
7.3M
2023-05-11
|
-
2025-08-27
|
+41.60%
2024-08-23
|
-25.10%
2024-09-24
|
+142.01%
2024-09
|
-34.04%
2023-05
|
577 | 43.7% | 47.7% | |
| Alibaba Holding(89988) | 152.80 | 2025-09-26 | 2023-06-19 |
日足K
分足K
|
140.20
2025-09-12
|
59.73
2024-01-22
|
1.3M
2024-04-26
|
0.0M
2024-01-15
|
+18.08%
2025-09-01
|
-18.14%
2025-04-07
|
+37.72%
2024-09
|
-16.65%
2024-10
|
551 | 46.5% | 51.2% | |
| Zhejiang Sanhua Intelligent Controls Co Ltd (2050)(2050) | 37.84 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Zhou Hei Ya International Holdings Co Ltd (1458)(1458) | 1.99 | 2025-09-26 | 2016-11-11 |
日足K
分足K
|
11.86
2021-06-08
|
1.37
2024-09-16
|
234.3M
2023-01-11
|
0.1M
2017-01-27
|
+21.88%
2019-11-01
|
-22.95%
2023-01-09
|
+55.16%
2020-06
|
-31.37%
2020-01
|
2173 | 43.0% | 50.9% | |
| China Beststudy Education Group (3978)(3978) | 5.30 | 2025-09-26 | 2018-12-27 |
日足K
分足K
|
5.99
2025-07-28
|
0.19
2022-03-15
|
19.0M
2019-01-10
|
0.0M
2019-05-20
|
+28.77%
2022-09-14
|
-42.45%
2021-07-09
|
+95.20%
2024-02
|
-57.03%
2021-07
|
1651 | 39.4% | 45.0% | |
| MiRXES Holding Co Ltd (2629)(2629) | 57.85 | 2025-09-26 | 2025-05-23 |
日足K
分足K
|
47.26
2025-09-08
|
27.05
2025-06-02
|
9.2M
2025-05-23
|
0.2M
2025-07-25
|
+14.05%
2025-06-18
|
-6.80%
2025-09-08
|
-
-
|
-
-
|
63 | 49.2% | 44.4% | |
| Sunshine Oilsands Ltd (2012)(2012) | 0.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.50
2018-02-01
|
0.20
2017-09-26
|
623.9M
2015-04-16
|
0.0M
2024-02-07
|
+4,812.28%
2018-01-25
|
-30.77%
2023-03-01
|
+306.00%
2020-04
|
-75.33%
2023-03
|
2619 | 33.7% | 46.3% | |
| Huashi Group Holdings Ltd (1111)(1111) | 0.33 | 2025-09-26 | 2023-11-10 |
日足K
分足K
|
2.39
2023-11-21
|
0.17
2025-04-07
|
47.9M
2025-06-10
|
-
2025-03-19
|
+41.51%
2025-08-27
|
-50.00%
2023-12-19
|
+41.38%
2024-10
|
-76.38%
2023-12
|
453 | 33.1% | 46.4% | |
| Cloudbreak Pharma Inc (2592)(2592) | 4.58 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Maoyan Entertainment (1896)(1896) | 7.84 | 2025-09-26 | 2019-02-04 |
日足K
分足K
|
19.30
2021-02-16
|
4.51
2022-10-25
|
71.4M
2025-02-12
|
0.1M
2019-09-27
|
+17.05%
2023-08-02
|
-15.25%
2025-04-07
|
+47.63%
2022-11
|
-36.79%
2019-05
|
1625 | 46.2% | 51.1% | |