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 | ||||||
| VS International Group Ltd (1002)(1002) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.80
2015-03-09
|
0.05
2025-06-02
|
51.5M
2019-06-14
|
-
2025-01-02
|
+44.17%
2019-07-19
|
-42.86%
2022-01-20
|
+66.67%
2019-08
|
-30.00%
2022-03
|
2509 | 28.9% | 37.3% | |
| MetaLight Inc (2605)(2605) | 4.32 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Fameglow Holdings Ltd (8603)(8603) | 2.00 | 2025-09-26 | 2018-10-15 |
日足K
分足K
|
4.00
2025-09-03
|
0.10
2021-02-24
|
89.8M
2018-10-15
|
-
2025-01-27
|
+131.58%
2021-01-14
|
-40.26%
2023-03-16
|
+107.55%
2021-02
|
-47.00%
2021-01
|
1490 | 21.0% | 20.2% | |
| AMCO United Holding Ltd (0630)(0630) | 0.38 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.90
2016-07-26
|
0.04
2023-08-21
|
161.0M
2017-06-29
|
-
2025-01-03
|
+65.64%
2025-06-30
|
-70.18%
2017-04-25
|
+237.21%
2023-12
|
-81.00%
2017-06
|
2632 | 30.2% | 37.7% | |
| Winshine Science Co Ltd (0209)(0209) | 0.25 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
24.00
2015-05-21
|
0.05
2024-04-25
|
168.2M
2020-02-27
|
-
2025-01-02
|
+460.00%
2022-03-14
|
-47.50%
2019-03-01
|
+419.23%
2022-04
|
-58.82%
2019-03
|
2386 | 28.5% | 37.9% | |
| Everest Medicines Ltd (1952)(1952) | 54.95 | 2025-09-26 | 2020-10-09 |
日足K
分足K
|
104.80
2021-02-17
|
5.98
2022-10-25
|
49.1M
2025-06-13
|
0.0M
2021-03-31
|
+54.01%
2023-06-13
|
-22.84%
2025-04-07
|
+119.96%
2023-06
|
-34.67%
2022-09
|
1211 | 46.5% | 52.0% | |
| AIM Vaccine Co Ltd (6660)(6660) | 3.99 | 2025-09-26 | 2022-10-06 |
日足K
分足K
|
100.00
2023-03-13
|
3.03
2025-04-10
|
37.5M
2024-10-17
|
0.0M
2024-05-03
|
+65.68%
2023-03-08
|
-51.10%
2023-09-27
|
+94.13%
2024-09
|
-68.03%
2023-10
|
721 | 45.9% | 50.5% | |
| Central China Securities Holdings Co Ltd (1375)(1375) | 2.48 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.92
2015-04-09
|
0.95
2022-10-31
|
2,904.1M
2025-07-11
|
0.0M
2018-09-24
|
+92.50%
2015-01-17
|
-52.94%
2015-01-16
|
+71.15%
2024-09
|
-22.69%
2015-07
|
2631 | 40.9% | 44.9% | |
| Antengene Corp Ltd (6996)(6996) | 5.95 | 2025-09-26 | 2020-11-20 |
日足K
分足K
|
22.50
2021-01-27
|
0.50
2024-08-06
|
62.5M
2020-11-20
|
0.0M
2023-10-09
|
+42.27%
2024-08-16
|
-30.77%
2025-04-07
|
+34.64%
2023-11
|
-37.60%
2022-01
|
1184 | 41.7% | 51.1% | |
| ZMJ Group Co Ltd HK (0564)(0564) | 23.26 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
20.66
2025-09-11
|
2.59
2020-05-25
|
26.8M
2021-08-27
|
0.0M
2015-02-18
|
+28.36%
2022-06-21
|
-17.10%
2017-04-10
|
+66.12%
2020-08
|
-26.02%
2020-03
|
2607 | 46.8% | 48.4% | |
| Semiconductor Manufacturing International Corp (0981)(0981) | 72.95 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
65.65
2025-09-01
|
0.80
2015-01-17
|
711.2M
2020-07-16
|
2.3M
2016-07-07
|
+775.00%
2015-01-15
|
-88.57%
2015-01-14
|
+48.51%
2020-06
|
-27.52%
2020-09
|
2632 | 45.7% | 47.4% | |
| Venus Medtech Hangzhou Inc (2500)(2500) | 3.21 | 2025-09-26 | 2019-12-10 |
日足K
分足K
|
97.00
2020-10-12
|
1.59
2025-03-18
|
108.1M
2025-03-13
|
-
2025-01-02
|
+48.21%
2025-03-20
|
-65.84%
2025-03-13
|
+36.85%
2020-06
|
-34.52%
2022-09
|
1416 | 35.2% | 40.9% | |
| Feiyang International Holdings Group Ltd (1901)(1901) | 0.37 | 2025-09-26 | 2019-06-28 |
日足K
分足K
|
1.49
2023-02-15
|
0.07
2025-02-14
|
323.5M
2024-01-11
|
-
2025-01-03
|
+51.65%
2019-07-19
|
-81.75%
2024-01-10
|
+34.62%
2022-05
|
-73.50%
2024-01
|
1530 | 38.2% | 41.2% | |
| China Aerospace International(0031) | 0.74 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.38
2015-06-10
|
0.26
2024-09-12
|
298.7M
2024-10-07
|
0.0M
2023-11-24
|
+94.12%
2024-06-20
|
-31.82%
2024-06-21
|
+42.20%
2015-04
|
-20.44%
2015-08
|
2632 | 31.6% | 37.3% | |
| Holly Futures Co Ltd (3678)(3678) | 3.94 | 2025-09-26 | 2015-12-30 |
日足K
分足K
|
6.06
2025-06-26
|
0.66
2020-05-21
|
593.3M
2025-05-07
|
0.0M
2023-10-04
|
+58.15%
2024-08-30
|
-30.07%
2024-09-02
|
+61.76%
2024-09
|
-30.43%
2020-03
|
2205 | 33.8% | 39.5% | |
| TOMO Holdings Ltd (6928)(6928) | 0.25 | 2025-09-26 | 2017-07-13 |
日足K
分足K
|
6.38
2022-11-30
|
0.05
2024-12-24
|
61.9M
2023-04-24
|
-
2025-01-03
|
+386.49%
2024-02-15
|
-34.87%
2025-08-05
|
+243.48%
2024-03
|
-52.73%
2024-01
|
1986 | 34.8% | 41.3% | |
| China General Education Group Ltd (2175)(2175) | 1.96 | 2025-09-26 | 2021-07-16 |
日足K
分足K
|
5.18
2025-03-31
|
1.00
2024-11-01
|
22.6M
2021-07-16
|
-
2025-01-28
|
+26.89%
2024-02-05
|
-53.70%
2024-01-02
|
+21.60%
2021-08
|
-66.24%
2024-10
|
1023 | 24.2% | 27.0% | |
| VCREDIT Holdings Ltd (2003)(2003) | 3.42 | 2025-09-26 | 2018-06-21 |
日足K
分足K
|
22.65
2018-06-22
|
1.83
2024-11-29
|
21.3M
2019-05-10
|
-
2025-01-28
|
+27.04%
2025-01-06
|
-16.29%
2020-05-19
|
+31.79%
2021-01
|
-35.17%
2018-08
|
1760 | 36.0% | 39.9% | |
| Yadong Group Holdings Ltd (1795)(1795) | 0.73 | 2025-09-26 | 2020-11-18 |
日足K
分足K
|
5.00
2023-12-21
|
0.40
2020-12-29
|
150.6M
2020-11-18
|
-
2025-01-10
|
+39.76%
2022-11-01
|
-40.30%
2020-12-24
|
+106.34%
2022-12
|
-61.75%
2024-04
|
1186 | 40.8% | 40.6% | |
| Beijing Airdoc Technology Co Ltd (2251)(2251) | 14.09 | 2025-09-26 | 2021-11-05 |
日足K
分足K
|
74.95
2021-11-05
|
7.88
2023-08-18
|
11.5M
2021-11-05
|
-
2025-01-10
|
+20.67%
2025-02-14
|
-18.51%
2022-03-10
|
+36.61%
2022-11
|
-41.36%
2022-03
|
947 | 45.5% | 47.5% | |
| Kingkey Financial International Holdings Ltd (1468)(1468) | 0.19 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.80
2023-08-11
|
0.12
2025-04-07
|
1,132.6M
2024-05-13
|
0.0M
2019-04-17
|
+59.09%
2024-08-09
|
-71.58%
2024-02-05
|
+111.11%
2024-09
|
-75.44%
2024-03
|
2616 | 34.6% | 37.8% | |
| シャンハイ・フォサン・ファーマシューティッカル・グループ (2196)(2196) | 24.60 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
82.00
2021-08-05
|
11.32
2024-04-16
|
86.5M
2021-05-06
|
0.3M
2020-01-24
|
+25.07%
2021-05-10
|
-19.10%
2021-09-29
|
+46.22%
2021-04
|
-29.32%
2021-08
|
2620 | 46.9% | 48.8% | |
| CT Vision International Holdings Ltd (0994)(0994) | 0.36 | 2025-09-26 | 2017-07-17 |
日足K
分足K
|
2.74
2021-03-25
|
0.09
2024-09-02
|
258.2M
2017-07-17
|
-
2025-01-13
|
+72.08%
2025-07-09
|
-40.53%
2022-03-07
|
+183.02%
2024-10
|
-46.10%
2024-11
|
1776 | 36.1% | 42.5% | |
| Newlink Technology Inc (9600)(9600) | 0.24 | 2025-09-26 | 2021-01-06 |
日足K
分足K
|
4.76
2021-01-07
|
0.20
2025-04-24
|
188.0M
2021-01-06
|
-
2025-01-28
|
+173.53%
2024-04-15
|
-85.98%
2024-07-24
|
+525.00%
2024-05
|
-87.27%
2024-08
|
1153 | 35.0% | 49.3% | |
| Sinotrans Ltd (0598)(0598) | 5.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.65
2015-04-24
|
1.54
2020-06-29
|
218.7M
2015-05-20
|
0.6M
2025-01-28
|
+14.78%
2015-07-02
|
-12.74%
2025-04-07
|
+33.11%
2015-04
|
-22.94%
2015-08
|
2633 | 46.2% | 46.8% | |
| Ta Yang Group Holdings Ltd (1991)(1991) | 1.43 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
17.08
2015-07-31
|
0.53
2025-04-22
|
21.7M
2016-09-07
|
-
2025-01-07
|
+95.08%
2025-06-05
|
-35.23%
2015-07-22
|
+70.89%
2020-10
|
-33.01%
2015-09
|
2632 | 31.4% | 36.2% | |
| BYD Electronic International Co Ltd (0285)(0285) | 39.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
63.10
2021-01-26
|
2.93
2016-02-15
|
101.5M
2025-08-29
|
0.6M
2024-02-09
|
+19.58%
2025-02-06
|
-22.37%
2025-04-07
|
+52.53%
2020-07
|
-36.26%
2015-07
|
2633 | 47.7% | 49.9% | |
| Shanghai Bio heart Biological Technology Co Ltd (2185)(2185) | 5.44 | 2025-09-26 | 2021-12-23 |
日足K
分足K
|
75.55
2022-08-19
|
1.26
2024-08-26
|
12.3M
2025-08-18
|
-
2025-01-08
|
+53.47%
2025-08-18
|
-55.27%
2022-11-11
|
+73.28%
2023-04
|
-63.18%
2022-11
|
913 | 42.2% | 48.0% | |
| Acotec Scientific Holdings Ltd (6669)(6669) | 12.37 | 2025-09-26 | 2021-08-24 |
日足K
分足K
|
19.88
2023-01-26
|
4.21
2022-03-15
|
31.1M
2021-08-24
|
0.0M
2023-02-17
|
+27.27%
2022-11-28
|
-21.29%
2025-04-07
|
+54.77%
2022-12
|
-41.13%
2022-03
|
996 | 46.0% | 49.9% | |
| Oriental Press Group(0018) | 0.35 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.29
2015-06-17
|
0.30
2024-04-22
|
42.4M
2022-06-14
|
-
2025-01-10
|
+24.81%
2018-03-02
|
-18.57%
2017-06-21
|
+47.05%
2021-06
|
-21.15%
2020-03
|
2585 | 28.3% | 31.2% | |
| Archosaur Games Inc (9990)(9990) | 2.33 | 2025-09-26 | 2020-07-15 |
日足K
分足K
|
28.40
2020-09-03
|
1.05
2024-08-05
|
144.1M
2020-07-15
|
0.0M
2025-04-30
|
+27.44%
2022-11-09
|
-25.00%
2024-09-20
|
+55.17%
2024-09
|
-38.14%
2024-01
|
1271 | 44.4% | 50.0% | |
| Yuanda China Holdings Ltd (2789)(2789) | 0.16 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.79
2015-05-12
|
0.02
2022-10-19
|
221.8M
2022-01-07
|
-
2025-05-02
|
+83.33%
2024-07-18
|
-45.99%
2025-04-03
|
+340.74%
2024-12
|
-26.36%
2016-03
|
2578 | 34.1% | 38.7% | |
| SUNeVision Holdings Ltd (1686)(1686) | 6.52 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
10.36
2025-02-27
|
2.05
2015-08-24
|
139.4M
2025-02-26
|
0.0M
2015-12-22
|
+29.10%
2025-02-14
|
-16.86%
2025-04-07
|
+23.88%
2020-06
|
-19.00%
2018-10
|
2633 | 45.1% | 48.2% | |
| Kin Shing Holdings Ltd (1630)(1630) | 0.05 | 2025-09-26 | 2017-06-16 |
日足K
分足K
|
6.67
2018-07-20
|
0.02
2024-07-02
|
425.6M
2018-07-31
|
-
2025-01-02
|
+109.52%
2024-03-25
|
-91.39%
2018-06-19
|
+122.06%
2021-01
|
-92.53%
2018-07
|
2020 | 30.1% | 37.2% | |
| Uju Holding Ltd (1948)(1948) | 4.36 | 2025-09-26 | 2021-11-08 |
日足K
分足K
|
7.70
2025-07-23
|
0.41
2024-08-20
|
19.2M
2021-11-08
|
-
2025-01-02
|
+150.00%
2025-05-08
|
-19.05%
2023-05-25
|
+60.09%
2022-12
|
-31.89%
2022-10
|
946 | 21.5% | 32.0% | |
| Yixin Group Ltd (2858)(2858) | 2.75 | 2025-09-26 | 2017-11-16 |
日足K
分足K
|
10.18
2017-11-16
|
0.47
2024-01-22
|
832.7M
2017-11-16
|
0.2M
2022-01-31
|
+23.98%
2019-08-19
|
-16.58%
2025-04-07
|
+66.67%
2020-12
|
-31.09%
2022-03
|
1922 | 40.1% | 47.0% | |
| Gaush Meditech Ltd (2407)(2407) | 8.89 | 2025-09-26 | 2022-12-12 |
日足K
分足K
|
56.10
2023-03-15
|
4.80
2025-04-08
|
12.0M
2024-10-24
|
-
2025-01-28
|
+30.60%
2024-09-20
|
-19.16%
2025-03-10
|
+8.12%
2023-06
|
-27.70%
2024-06
|
674 | 41.2% | 50.0% | |
| China New City Commercial Development Ltd (1321)(1321) | 0.91 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14.00
2015-10-07
|
0.46
2023-12-21
|
39.7M
2018-05-18
|
-
2025-01-16
|
+89.19%
2025-08-01
|
-41.50%
2016-05-03
|
+102.21%
2015-09
|
-44.29%
2016-05
|
2635 | 31.2% | 36.7% | |
| Value Partners(0806) | 2.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
18.10
2015-05-26
|
1.21
2024-09-13
|
158.1M
2015-05-26
|
0.1M
2023-10-04
|
+24.27%
2015-07-06
|
-20.38%
2024-09-05
|
+86.96%
2015-04
|
-27.15%
2020-03
|
2633 | 44.1% | 50.2% | |
| Minieye Technology Co Ltd (2431)(2431) | 27.64 | 2025-09-26 | 2024-12-27 |
日足K
分足K
|
39.50
2025-03-28
|
16.70
2025-01-02
|
17.6M
2025-03-20
|
0.0M
2025-01-23
|
+31.79%
2025-03-26
|
-18.08%
2025-04-07
|
+1.34%
2024-12
|
1.34%
2024-12
|
175 | 44.0% | 50.9% | |
| Grandshores Technology Group Ltd (1647)(1647) | 0.09 | 2025-09-26 | 2017-03-30 |
日足K
分足K
|
3.70
2018-05-11
|
0.04
2023-05-19
|
499.1M
2017-03-30
|
0.0M
2022-04-27
|
+84.85%
2018-04-04
|
-40.52%
2017-06-06
|
+96.36%
2024-10
|
-42.16%
2017-06
|
2072 | 35.6% | 50.9% | |
| Green Tea Group Ltd (6831)(6831) | 6.24 | 2025-09-26 | 2025-05-16 |
日足K
分足K
|
9.81
2025-07-08
|
5.45
2025-06-11
|
88.8M
2025-05-16
|
0.4M
2025-09-02
|
+11.14%
2025-07-07
|
-5.89%
2025-07-10
|
-
-
|
-
-
|
84 | 42.9% | 50.0% | |
| USPACE Technology Group Ltd (1725)(1725) | 0.89 | 2025-09-26 | 2018-08-16 |
日足K
分足K
|
50.00
2021-04-26
|
0.48
2024-09-16
|
232.7M
2024-10-07
|
0.0M
2019-02-13
|
+324.32%
2021-03-15
|
-26.97%
2024-09-20
|
+1,259.22%
2021-04
|
-51.12%
2022-07
|
1736 | 35.5% | 49.3% | |
| Meitu Inc (1357)(1357) | 8.67 | 2025-09-26 | 2016-12-15 |
日足K
分足K
|
23.05
2017-03-20
|
0.65
2022-10-11
|
449.0M
2025-02-18
|
0.2M
2022-01-31
|
+29.70%
2019-07-12
|
-19.22%
2025-04-07
|
+89.74%
2021-02
|
-37.13%
2024-01
|
2150 | 45.5% | 48.1% | |
| China Electronics Corporation Holdings Co Ltd (0085)(0085) | 1.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.83
2015-05-19
|
0.42
2020-03-19
|
82.8M
2024-10-07
|
0.0M
2018-11-12
|
+44.14%
2023-06-02
|
-27.95%
2015-06-25
|
+98.55%
2022-12
|
-29.71%
2020-03
|
2630 | 38.6% | 45.7% | |
| Hangzhou Jiuyuan Gene Engineering Co Ltd (2566)(2566) | 11.28 | 2025-09-26 | 2024-11-28 |
日足K
分足K
|
14.97
2025-09-08
|
5.18
2025-01-13
|
29.0M
2024-11-28
|
0.0M
2025-05-02
|
+43.73%
2025-06-12
|
-14.26%
2025-04-07
|
+3.14%
2024-11
|
-19.32%
2024-12
|
178 | 46.6% | 49.4% | |
| Minth Group Ltd (0425)(0425) | 32.68 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
49.50
2018-01-11
|
9.60
2024-08-08
|
67.4M
2025-02-20
|
0.0M
2015-09-07
|
+31.03%
2025-02-20
|
-23.46%
2025-04-07
|
+29.00%
2016-03
|
-40.11%
2020-03
|
2633 | 47.2% | 49.3% | |
| Ycih Green High Perform Concrete Co (1847)(1847) | 0.66 | 2025-09-26 | 2019-10-31 |
日足K
分足K
|
3.01
2019-10-31
|
0.31
2024-05-06
|
65.6M
2019-10-31
|
-
2025-01-02
|
+62.86%
2025-07-24
|
-16.67%
2025-07-23
|
+30.67%
2022-12
|
-29.10%
2020-01
|
1432 | 20.6% | 26.6% | |
| Emperor International Holdings Ltd (0163)(0163) | 0.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.19
2017-07-26
|
0.18
2025-09-03
|
95.3M
2024-09-05
|
-
2025-01-03
|
+22.64%
2025-05-29
|
-25.00%
2022-06-21
|
+29.51%
2017-02
|
-20.63%
2022-10
|
2628 | 33.1% | 39.0% | |
| Weimob Inc (2013)(2013) | 2.62 | 2025-09-26 | 2019-01-15 |
日足K
分足K
|
33.50
2021-02-18
|
1.10
2024-04-19
|
1,656.1M
2024-12-20
|
0.4M
2019-02-19
|
+42.78%
2024-09-17
|
-40.88%
2025-01-10
|
+106.96%
2024-12
|
-39.33%
2024-10
|
1639 | 45.1% | 51.5% | |