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 | ||||||
| Huisheng International Holdings Ltd (1340)(1340) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.66
2015-05-21
|
0.02
2024-01-31
|
266.8M
2016-10-13
|
-
2025-01-07
|
+128.57%
2024-01-25
|
-21.62%
2024-05-21
|
+100.00%
2024-02
|
-35.05%
2020-03
|
2524 | 28.2% | 39.9% | |
| Greenland Hong Kong Holdings Ltd (0337)(0337) | 0.25 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8.60
2015-05-04
|
0.11
2024-09-23
|
183.9M
2024-10-03
|
0.0M
2024-07-19
|
+172.41%
2024-08-19
|
-35.71%
2024-08-23
|
+102.63%
2022-11
|
-60.76%
2024-10
|
2629 | 40.1% | 48.6% | |
| Kafelaku Coffee (1869)(1869) | 0.12 | 2025-09-26 | 2016-06-30 |
日足K
分足K
|
8.20
2017-06-30
|
0.07
2025-06-10
|
455.0M
2017-11-09
|
-
2025-01-08
|
+69.35%
2022-04-12
|
-85.06%
2017-10-18
|
+75.15%
2017-03
|
-91.89%
2017-11
|
2232 | 31.3% | 39.8% | |
| Unity Group Holdings International Ltd (1539)(1539) | 0.38 | 2025-09-26 | 2015-03-24 |
日足K
分足K
|
5.38
2015-05-20
|
0.09
2020-11-19
|
101.6M
2022-12-06
|
0.0M
2016-03-14
|
+90.48%
2020-05-26
|
-72.00%
2022-08-25
|
+131.09%
2021-05
|
-66.67%
2022-12
|
2451 | 33.0% | 44.3% | |
| C Link Squared Ltd (1463)(1463) | 0.25 | 2025-09-26 | 2020-03-27 |
日足K
分足K
|
5.32
2021-03-02
|
0.15
2025-04-10
|
80.5M
2020-03-27
|
-
2025-01-22
|
+91.49%
2024-07-11
|
-66.33%
2021-05-13
|
+205.08%
2024-08
|
-71.32%
2021-05
|
1344 | 36.4% | 41.1% | |
| ZJLD Group Inc (6979)(6979) | 9.20 | 2025-09-26 | 2023-04-27 |
日足K
分足K
|
13.18
2023-09-12
|
5.56
2024-09-17
|
111.2M
2023-04-27
|
0.3M
2025-01-28
|
+17.03%
2024-02-15
|
-20.99%
2024-09-30
|
+40.21%
2024-09
|
-24.50%
2023-05
|
586 | 47.6% | 49.8% | |
| Tianli Education International Holdings Ltd (1773)(1773) | 2.84 | 2025-09-26 | 2018-07-12 |
日足K
分足K
|
10.68
2021-02-18
|
0.50
2022-03-15
|
944.3M
2022-06-17
|
0.1M
2023-10-10
|
+105.06%
2022-04-07
|
-61.26%
2022-01-03
|
+65.63%
2022-06
|
-59.69%
2022-03
|
1766 | 45.2% | 46.1% | |
| Hao Tian International Construction Investment Group Ltd (1341)(1341) | 0.26 | 2025-09-26 | 2015-12-10 |
日足K
分足K
|
2.10
2023-11-14
|
0.12
2020-06-26
|
12,903.8M
2025-07-18
|
0.0M
2022-03-31
|
+105.22%
2017-06-13
|
-57.75%
2016-05-19
|
+87.50%
2020-07
|
-50.00%
2024-08
|
2303 | 35.7% | 41.7% | |
| Sany Heavy Equipment International Holdings Co Ltd (0631)(0631) | 7.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
13.08
2023-07-27
|
1.05
2016-08-31
|
107.9M
2019-04-26
|
0.0M
2016-05-10
|
+22.86%
2015-06-22
|
-16.26%
2025-04-07
|
+41.30%
2017-12
|
-31.95%
2024-01
|
2633 | 44.1% | 47.9% | |
| Hevol Services Group Co Ltd (6093)(6093) | 0.79 | 2025-09-26 | 2019-07-12 |
日足K
分足K
|
4.60
2021-06-10
|
0.14
2025-07-17
|
79.4M
2019-07-12
|
0.0M
2020-01-24
|
+70.97%
2020-06-22
|
-14.29%
2020-01-23
|
+84.06%
2020-08
|
-25.00%
2019-07
|
1521 | 39.2% | 43.2% | |
| CTF Services Ltd (0659)(0659) | 8.43 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.90
2019-02-21
|
4.40
2022-10-31
|
95.8M
2020-08-31
|
0.1M
2025-01-28
|
+18.99%
2024-02-27
|
-20.91%
2022-04-06
|
+33.89%
2023-06
|
-23.50%
2023-11
|
2632 | 46.0% | 47.6% | |
| Kaisa Capital Investment Holdings Ltd (0936)(0936) | 0.53 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.68
2015-07-02
|
0.10
2024-06-26
|
53.3M
2015-06-17
|
-
2025-01-02
|
+131.64%
2024-02-23
|
-34.94%
2021-06-22
|
+109.64%
2015-06
|
-40.42%
2015-07
|
2362 | 19.7% | 29.0% | |
| Universal Health International Group Holding Ltd (2211)(2211) | 1.86 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.58
2015-06-15
|
0.04
2024-04-24
|
1,083.2M
2016-01-29
|
-
2025-06-18
|
+1,080.95%
2025-05-23
|
-68.35%
2019-10-31
|
+800.00%
2018-11
|
-66.20%
2016-01
|
2599 | 36.6% | 45.4% | |
| Tong Tong AI Social Group Ltd (0628)(0628) | 0.24 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.90
2015-11-24
|
0.07
2023-10-03
|
76.8M
2021-02-19
|
-
2025-02-04
|
+118.75%
2023-08-22
|
-29.71%
2023-07-04
|
+182.89%
2023-10
|
-41.06%
2023-04
|
2632 | 33.9% | 42.0% | |
| China Ruifeng Renewable Energy Holdings Ltd (0527)(0527) | 0.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.34
2015-06-23
|
0.05
2023-04-18
|
63.9M
2015-06-19
|
-
2025-01-02
|
+208.43%
2022-04-28
|
-32.50%
2020-07-14
|
+210.17%
2022-05
|
-55.53%
2022-11
|
2574 | 28.2% | 35.2% | |
| Beijingwest Industries International Ltd (2339)(2339) | 0.81 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.90
2015-06-12
|
0.14
2024-12-03
|
66.1M
2020-09-11
|
-
2025-01-07
|
+93.85%
2020-07-06
|
-36.51%
2020-07-07
|
+76.67%
2020-09
|
-34.74%
2016-01
|
2610 | 32.0% | 40.7% | |
| Buyang International Holding Inc (2457)(2457) | 0.27 | 2025-09-26 | 2022-12-15 |
日足K
分足K
|
0.56
2023-07-13
|
0.21
2024-04-05
|
219.7M
2022-12-15
|
-
2025-01-16
|
+98.00%
2024-04-22
|
-45.45%
2024-04-23
|
+48.16%
2022-12
|
-25.00%
2024-11
|
672 | 32.1% | 34.4% | |
| Dongjiang Environmental(0895) | 2.44 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
19.36
2015-06-03
|
1.36
2024-09-12
|
265.9M
2025-07-03
|
-
2025-01-28
|
+52.80%
2015-03-20
|
-19.24%
2018-06-01
|
+29.03%
2024-10
|
-23.08%
2016-01
|
2592 | 42.6% | 48.2% | |
| K (0675) | 0.41 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.80
2015-06-25
|
0.31
2024-06-14
|
37.0M
2021-01-28
|
-
2025-01-02
|
+44.70%
2021-01-22
|
-22.58%
2020-05-20
|
+46.79%
2015-05
|
-29.73%
2018-09
|
2173 | 28.8% | 30.0% | |
| Life Healthcare(LHCJ) | 0.11 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.33
2015-06-03
|
0.02
2025-02-26
|
1,983.0M
2016-03-21
|
-
2025-01-09
|
+395.83%
2018-07-18
|
-68.59%
2016-02-12
|
+377.27%
2018-08
|
-53.78%
2019-01
|
2531 | 33.0% | 44.8% | |
| Cherish Sunshine International Ltd (1094)(1094) | 0.42 | 2025-09-26 | 2015-08-05 |
日足K
分足K
|
7.10
2017-02-15
|
0.06
2018-11-13
|
48.9M
2015-12-15
|
-
2025-01-03
|
+920.62%
2018-05-03
|
-90.24%
2018-08-10
|
+345.00%
2021-09
|
-90.00%
2018-07
|
2427 | 31.7% | 41.9% | |
| China Rongzhong Financial Holdings Co Ltd (3963)(3963) | 0.25 | 2025-09-26 | 2016-01-28 |
日足K
分足K
|
3.08
2016-01-28
|
0.06
2022-08-12
|
54.1M
2016-01-28
|
-
2025-01-06
|
+81.54%
2022-03-14
|
-65.00%
2025-02-11
|
+99.14%
2023-07
|
-41.18%
2018-08
|
1974 | 17.1% | 25.0% | |
| Hua Hong Semiconductor Ltd (1347)(1347) | 68.25 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
64.65
2021-02-16
|
5.60
2016-01-27
|
172.7M
2025-02-17
|
0.0M
2015-02-18
|
+29.63%
2024-09-30
|
-23.20%
2024-10-03
|
+79.09%
2020-06
|
-23.33%
2024-01
|
2632 | 47.2% | 50.7% | |
| ZG Group (6676)(6676) | 2.23 | 2025-09-26 | 2022-03-18 |
日足K
分足K
|
11.98
2025-03-10
|
2.38
2025-09-11
|
4.1M
2025-07-03
|
-
2025-01-02
|
+23.06%
2025-05-06
|
-18.06%
2025-03-11
|
+24.21%
2024-08
|
-10.90%
2023-11
|
856 | 7.8% | 12.1% | |
| Yanchang Petroleum International Ltd (0346)(0346) | 0.42 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.10
2021-09-16
|
0.02
2020-10-09
|
318.3M
2020-10-09
|
-
2025-01-06
|
+1,853.49%
2021-03-25
|
-34.04%
2020-07-21
|
+1,900.00%
2021-04
|
-35.42%
2020-10
|
2615 | 34.5% | 40.0% | |
| Duiba Group Ltd (1753)(1753) | 0.28 | 2025-09-26 | 2019-05-07 |
日足K
分足K
|
6.80
2019-05-08
|
0.15
2025-04-08
|
137.2M
2021-02-16
|
0.0M
2024-06-21
|
+95.28%
2023-07-26
|
-25.27%
2023-07-27
|
+49.74%
2020-05
|
-30.98%
2020-03
|
1566 | 37.3% | 48.1% | |
| Peking University Resources Holdings Co Ltd (0618)(0618) | 0.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.84
2022-08-11
|
0.06
2020-09-30
|
42.9M
2021-02-05
|
0.0M
2019-01-21
|
+300.00%
2022-02-14
|
-38.43%
2022-02-16
|
+300.00%
2022-04
|
-38.81%
2020-04
|
2401 | 32.2% | 36.6% | |
| Ev Dynamics (0476)(0476) | 1.15 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
40.00
2015-05-26
|
0.26
2025-01-09
|
29.3M
2025-07-11
|
-
2025-01-02
|
+69.49%
2025-07-11
|
-28.57%
2023-05-22
|
+42.11%
2015-10
|
-44.44%
2023-08
|
2616 | 34.5% | 44.0% | |
| Win Hanverky Holdings Ltd (3322)(3322) | 0.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.94
2015-11-23
|
0.11
2024-03-18
|
31.2M
2019-11-06
|
-
2025-01-07
|
+26.56%
2020-05-18
|
-17.78%
2019-06-19
|
+32.20%
2020-07
|
-41.76%
2019-08
|
2597 | 32.0% | 33.8% | |
| Bonny International Holding Ltd (1906)(1906) | 0.58 | 2025-09-26 | 2019-04-26 |
日足K
分足K
|
0.94
2019-10-28
|
0.21
2024-09-09
|
163.9M
2019-04-26
|
0.0M
2020-11-18
|
+24.14%
2021-07-29
|
-29.03%
2024-05-21
|
+51.79%
2019-10
|
-32.79%
2024-06
|
1572 | 36.3% | 37.9% | |
| CGN Mining(VBO) | 3.22 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.09
2024-06-03
|
0.22
2018-10-29
|
744.2M
2025-06-04
|
0.0M
2018-05-04
|
+48.84%
2015-06-08
|
-24.56%
2015-06-05
|
+61.76%
2015-04
|
-33.89%
2018-10
|
2616 | 38.6% | 41.7% | |
| Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Ltd (1938)(1938) | 0.44 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.59
2015-05-28
|
0.10
2022-11-01
|
89.0M
2020-09-16
|
-
2025-01-07
|
+217.95%
2020-07-14
|
-20.34%
2020-03-18
|
+115.00%
2020-09
|
-38.51%
2022-10
|
2562 | 34.1% | 40.3% | |
| Shenguan Holdings Group Ltd (0829)(0829) | 0.30 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.13
2015-04-09
|
0.21
2022-11-14
|
75.1M
2018-03-21
|
-
2025-01-13
|
+26.78%
2018-02-13
|
-17.74%
2025-08-15
|
+37.84%
2021-04
|
-26.67%
2015-08
|
2612 | 30.6% | 35.4% | |
| China Minsheng Financial Holding Corp Ltd (0245)(0245) | 1.18 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.91
2015-06-12
|
0.01
2023-11-06
|
2,480.6M
2018-07-26
|
0.0M
2020-11-24
|
+70.59%
2015-05-21
|
-56.38%
2015-05-13
|
+283.33%
2023-11
|
-31.71%
2023-07
|
2567 | 31.1% | 38.4% | |
| China Yurun Food Group Ltd (1068)(1068) | 0.15 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.14
2015-05-26
|
0.11
2025-04-08
|
130.8M
2015-05-26
|
-
2025-04-01
|
+45.68%
2021-02-03
|
-20.00%
2024-08-16
|
+71.88%
2019-01
|
-34.16%
2019-04
|
2625 | 36.6% | 45.1% | |
| Chinese People Holdings Co(0681) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.27
2015-06-04
|
0.02
2024-09-12
|
624.4M
2015-06-03
|
-
2025-01-28
|
+41.00%
2015-06-16
|
-28.57%
2015-06-15
|
+66.67%
2020-08
|
-32.85%
2015-07
|
2606 | 31.7% | 37.1% | |
| CASH Financial Services(0510) | 0.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
22.60
2015-04-23
|
0.14
2024-09-23
|
46.4M
2021-12-23
|
-
2025-01-16
|
+57.89%
2024-06-05
|
-43.75%
2021-08-18
|
+90.00%
2015-04
|
-46.00%
2021-12
|
2632 | 29.1% | 38.6% | |
| IDT International Ltd (0167)(0167) | 2.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
56.40
2015-04-15
|
0.75
2025-09-04
|
3.5M
2018-09-06
|
-
2025-03-03
|
+111.11%
2024-01-02
|
-26.32%
2021-08-03
|
+80.00%
2023-01
|
-45.71%
2018-07
|
2633 | 24.7% | 32.4% | |
| Yan Tat Group Holdings Ltd (1480)(1480) | 1.22 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
102.00
2015-05-08
|
0.90
2022-10-25
|
24.3M
2015-05-11
|
-
2025-01-02
|
+94.19%
2015-04-17
|
-47.82%
2015-04-21
|
+91.63%
2015-02
|
-49.18%
2015-05
|
2527 | 33.0% | 38.8% | |
| China Shengmu Organic Milk Ltd (1432)(1432) | 0.31 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.65
2016-10-18
|
0.15
2025-01-17
|
730.9M
2020-07-29
|
-
2025-01-14
|
+75.00%
2020-06-26
|
-16.67%
2018-07-17
|
+64.63%
2020-07
|
-28.26%
2018-07
|
2616 | 34.0% | 42.2% | |
| Royal Deluxe Holdings Ltd (3789)(3789) | 0.06 | 2025-09-26 | 2017-02-08 |
日足K
分足K
|
0.62
2017-02-09
|
0.05
2024-07-10
|
329.8M
2017-02-08
|
-
2025-01-02
|
+45.68%
2021-05-03
|
-21.90%
2023-03-13
|
+76.00%
2021-02
|
-36.10%
2019-08
|
2094 | 19.7% | 27.8% | |
| Heng Tai Consumables Group Ltd (0197)(0197) | 0.62 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
41.92
2015-06-02
|
0.12
2024-11-20
|
35.0M
2024-11-06
|
-
2025-01-09
|
+47.37%
2023-07-24
|
-30.71%
2017-05-05
|
+97.22%
2017-11
|
-55.26%
2017-06
|
2632 | 33.8% | 42.4% | |
| GLOBAL Sweeteners Holdings Ltd (3889)(3889) | 0.09 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.94
2015-06-10
|
0.04
2019-02-01
|
268.0M
2016-01-04
|
-
2025-01-06
|
+50.00%
2015-04-15
|
-23.91%
2022-03-03
|
+133.75%
2024-05
|
-38.30%
2020-01
|
2500 | 33.1% | 40.0% | |
| SinoSynergy Hydrogen Energy Technology Jiaxing Co Ltd (9663)(9663) | 5.68 | 2025-09-26 | 2023-12-05 |
日足K
分足K
|
26.45
2024-09-20
|
4.29
2025-09-09
|
28.2M
2023-12-05
|
-
2025-02-03
|
+27.75%
2024-06-28
|
-36.84%
2024-11-12
|
+28.57%
2024-03
|
-28.00%
2024-04
|
435 | 38.6% | 49.7% | |
| Wuxi Sunlit Science and Technology Co Ltd (1289)(1289) | 2.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.78
2015-05-07
|
0.42
2022-10-10
|
5.9M
2015-05-06
|
-
2025-01-06
|
+57.01%
2016-10-03
|
-28.29%
2025-03-31
|
+54.51%
2016-11
|
-32.64%
2015-08
|
2426 | 29.9% | 37.1% | |
| ハンセン銀行 (0011)(0011) | 118.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
216.80
2018-08-10
|
78.05
2024-02-14
|
12.1M
2020-06-05
|
0.2M
2021-12-24
|
+9.10%
2024-02-21
|
-10.24%
2022-02-21
|
+15.25%
2024-04
|
-18.16%
2020-03
|
2633 | 50.2% | 46.4% | |
| HSC Resources Group Ltd (1850)(1850) | 0.64 | 2025-09-26 | 2017-04-18 |
日足K
分足K
|
77.40
2021-07-14
|
0.07
2023-02-10
|
106.5M
2017-04-18
|
-
2025-01-23
|
+1,900.00%
2021-01-18
|
-81.03%
2023-07-10
|
+1,864.29%
2021-04
|
-88.60%
2023-10
|
1937 | 30.7% | 38.2% | |
| Metaspacex Ltd (1796)(1796) | 3.20 | 2025-09-26 | 2018-12-31 |
日足K
分足K
|
5.50
2024-04-12
|
0.30
2020-05-28
|
25.6M
2018-12-31
|
-
2025-02-18
|
+111.86%
2021-05-03
|
-41.60%
2021-05-04
|
+111.94%
2022-12
|
-35.86%
2024-06
|
1614 | 33.7% | 38.2% | |
| Wong’s International Holdings Ltd (0099)(0513) | 0.16 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.05
2019-06-05
|
0.04
2020-07-28
|
100.9M
2016-08-26
|
-
2025-01-02
|
+931.25%
2019-04-03
|
-34.54%
2025-08-13
|
+889.58%
2019-05
|
-34.12%
2015-07
|
2424 | 22.5% | 27.9% | |
| Beijing Media Corp(1000) | 0.65 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.50
2015-07-14
|
0.29
2024-01-19
|
7.1M
2015-07-14
|
-
2025-01-02
|
+75.00%
2015-06-17
|
-22.50%
2024-01-10
|
+25.00%
2019-01
|
-33.84%
2015-08
|
2146 | 22.8% | 27.5% | |