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 | ||||||
| AsiaInfo Technologies Ltd (1675)(1675) | 10.42 | 2025-09-26 | 2018-12-19 |
日足K
分足K
|
15.68
2022-02-23
|
4.46
2024-07-30
|
70.8M
2020-10-23
|
0.0M
2019-02-15
|
+29.22%
2025-02-14
|
-20.26%
2025-04-07
|
+31.55%
2022-12
|
-33.53%
2024-07
|
1651 | 45.9% | 49.6% | |
| Beijing Jingkelong Co(0814) | 0.33 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.76
2015-06-01
|
0.23
2025-04-07
|
8.0M
2016-10-11
|
-
2025-01-03
|
+19.23%
2025-06-27
|
-12.86%
2025-02-19
|
+27.91%
2017-03
|
-18.09%
2024-03
|
2460 | 31.3% | 35.5% | |
| Dragon Rise Group Holdings Limited (6829)(6829) | 1.08 | 2025-09-26 | 2018-02-08 |
日足K
分足K
|
4.65
2018-03-05
|
0.17
2024-09-16
|
45.5M
2018-02-08
|
-
2025-02-18
|
+69.78%
2021-02-09
|
-39.52%
2024-04-09
|
+106.08%
2019-08
|
-53.57%
2024-08
|
1867 | 27.4% | 34.4% | |
| Ubtech Robotics Corp Ltd (9880)(9880) | 133.70 | 2025-09-26 | 2023-12-29 |
日足K
分足K
|
328.00
2024-03-07
|
40.80
2025-01-13
|
33.4M
2025-09-02
|
0.0M
2024-02-01
|
+88.13%
2024-03-04
|
-31.60%
2024-12-19
|
+125.52%
2024-03
|
-37.38%
2024-12
|
419 | 48.0% | 49.6% | |
| China Shanshui Cement Group Ltd (0691)(0691) | 0.86 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.88
2015-04-15
|
0.39
2024-09-23
|
30.6M
2015-01-12
|
-
2025-01-09
|
+27.08%
2025-03-27
|
-47.69%
2018-10-31
|
+48.00%
2024-03
|
-37.89%
2023-08
|
1753 | 34.6% | 41.5% | |
| Gameone Holdings Ltd (8282)(8282) | 0.64 | 2025-09-26 | 2016-01-13 |
日足K
分足K
|
8.48
2016-02-15
|
0.10
2023-11-01
|
22.4M
2016-09-05
|
-
2025-01-02
|
+858.76%
2021-06-22
|
-68.75%
2016-06-28
|
+1,128.60%
2021-11
|
-82.64%
2016-07
|
2071 | 22.9% | 31.1% | |
| Congyu Intelligent Agricultural Holdings Ltd (0875)(0875) | 0.64 | 2025-09-26 | 2016-08-19 |
日足K
分足K
|
29.60
2017-03-31
|
0.08
2018-09-20
|
60.2M
2017-04-11
|
-
2025-04-01
|
+1,953.33%
2018-06-28
|
-95.00%
2018-08-06
|
+1,679.14%
2017-03
|
-68.57%
2017-04
|
2212 | 35.6% | 45.8% | |
| バイエルン州立銀行 (1415)(1415) | 36.84 | 2025-09-26 | 2015-03-31 |
日足K
分足K
|
35.30
2025-08-27
|
0.81
2019-12-05
|
217.2M
2017-02-20
|
0.1M
2018-12-31
|
+46.08%
2020-06-16
|
-32.13%
2025-04-07
|
+76.01%
2021-11
|
-34.44%
2022-01
|
2571 | 44.9% | 50.1% | |
| China Supply Chain Holdings Ltd (3708)(3708) | 0.02 | 2025-09-26 | 2015-01-14 |
日足K
分足K
|
1.26
2017-03-10
|
0.01
2024-09-04
|
1,908.9M
2015-01-20
|
-
2025-03-10
|
+55.56%
2019-09-06
|
-40.91%
2024-03-01
|
+185.71%
2019-11
|
-61.76%
2024-03
|
2525 | 27.7% | 35.0% | |
| Moody Technology Holdings Ltd (1400)(1400) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.50
2020-03-30
|
0.01
2024-11-25
|
523.7M
2024-11-29
|
-
2025-02-18
|
+935.09%
2017-05-18
|
-90.41%
2018-03-02
|
+1,405.32%
2020-02
|
-91.91%
2018-09
|
2535 | 33.6% | 44.0% | |
| Dmall Inc (2586)(2586) | 9.43 | 2025-09-26 | 2024-12-06 |
日足K
分足K
|
21.75
2024-12-06
|
4.78
2024-12-23
|
148.3M
2025-07-03
|
-
2025-07-16
|
+35.01%
2025-03-11
|
-44.93%
2024-12-06
|
+-52.90%
2024-12
|
-52.90%
2024-12
|
188 | 46.3% | 50.0% | |
| Xuan Wu Cloud Technology Holdings Ltd (2392)(2392) | 1.25 | 2025-09-26 | 2022-07-08 |
日足K
分足K
|
8.17
2022-09-21
|
0.33
2024-04-11
|
84.3M
2024-04-30
|
-
2025-01-28
|
+60.78%
2024-04-17
|
-34.86%
2024-04-09
|
+50.30%
2023-12
|
-49.26%
2024-04
|
783 | 41.9% | 45.1% | |
| Skyworth Digital Holdings Ltd (0751)(0751) | 4.58 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8.26
2015-05-26
|
1.51
2020-03-17
|
392.3M
2021-10-27
|
0.1M
2024-02-09
|
+59.17%
2021-09-21
|
-25.50%
2015-10-28
|
+99.08%
2021-10
|
-22.03%
2022-09
|
2632 | 44.4% | 47.6% | |
| CMBC Capital Holdings Ltd (1141)(1141) | 1.04 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8.56
2020-09-07
|
0.08
2015-01-05
|
707.8M
2015-05-12
|
-
2025-02-27
|
+3,961.54%
2019-09-26
|
-26.74%
2023-11-03
|
+4,266.41%
2019-12
|
-37.67%
2023-10
|
2622 | 36.7% | 45.0% | |
| Xiwang Property Holdings Co Ltd (2088)(8026) | 0.42 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.25
2015-06-25
|
0.07
2025-06-24
|
38.2M
2015-04-30
|
-
2025-02-20
|
+101.06%
2023-02-20
|
-29.37%
2015-06-25
|
+237.14%
2023-06
|
-41.18%
2015-07
|
2454 | 30.7% | 37.1% | |
| China Tianbao Group Dev Co Ltd (1427)(1427) | 0.21 | 2025-09-26 | 2019-11-11 |
日足K
分足K
|
4.44
2021-11-26
|
0.09
2025-05-07
|
95.7M
2022-12-01
|
-
2025-01-28
|
+28.42%
2024-07-24
|
-60.11%
2022-10-11
|
+33.14%
2024-09
|
-68.98%
2022-11
|
1439 | 41.5% | 41.1% | |
| CStone Pharmaceuticals (2616)(2616) | 7.45 | 2025-09-26 | 2019-02-26 |
日足K
分足K
|
19.12
2021-06-21
|
0.80
2024-04-05
|
155.0M
2025-08-18
|
0.0M
2019-06-24
|
+24.56%
2025-08-15
|
-28.57%
2025-04-07
|
+31.16%
2022-12
|
-36.49%
2024-03
|
1612 | 44.7% | 47.9% | |
| Shun Tak Holdings Ltd (0242)(0242) | 0.82 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.76
2015-05-19
|
0.49
2025-04-08
|
116.4M
2020-05-26
|
0.0M
2025-04-30
|
+21.88%
2020-05-20
|
-14.89%
2024-07-17
|
+29.60%
2017-06
|
-23.19%
2020-03
|
2632 | 39.6% | 45.2% | |
| BitStrat Holdings Ltd (6113)(6113) | 5.12 | 2025-09-26 | 2017-07-12 |
日足K
分足K
|
7.80
2025-06-17
|
0.17
2023-06-16
|
96.2M
2017-07-12
|
-
2025-01-06
|
+65.00%
2025-03-10
|
-24.14%
2020-06-01
|
+30.38%
2023-09
|
-25.23%
2020-03
|
1821 | 27.5% | 31.2% | |
| BrainAurora Medical Technology Ltd (6681)(6681) | 7.34 | 2025-09-26 | 2025-01-08 |
日足K
分足K
|
7.81
2025-04-01
|
3.13
2025-01-08
|
18.9M
2025-01-08
|
0.1M
2025-01-28
|
+30.33%
2025-01-09
|
-18.04%
2025-04-07
|
-
-
|
-
-
|
168 | 46.4% | 45.2% | |
| Guangdong Syntrust Gk Testing and Certification Tech Service Center Co Ltd (8629)(8629) | 8.56 | 2025-09-26 | 2024-09-09 |
日足K
分足K
|
12.88
2024-09-09
|
6.00
2024-09-12
|
1.5M
2024-09-09
|
-
2025-02-27
|
+26.14%
2024-09-23
|
-31.11%
2024-09-10
|
+12.63%
2024-09
|
-2.77%
2024-10
|
233 | 36.9% | 47.6% | |
| IRC Ltd (1029)(1029) | 0.61 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.84
2025-08-06
|
0.04
2019-01-02
|
701.5M
2020-12-03
|
0.0M
2024-07-02
|
+68.06%
2020-05-08
|
-27.43%
2018-08-17
|
+154.35%
2019-01
|
-43.37%
2018-12
|
2625 | 37.0% | 46.4% | |
| Lisi Group Holdings Ltd (0526)(0526) | 0.08 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.69
2017-09-22
|
0.02
2022-11-04
|
517.6M
2022-06-22
|
-
2025-05-19
|
+203.45%
2023-01-19
|
-43.18%
2023-01-20
|
+107.32%
2024-10
|
-59.78%
2020-09
|
2556 | 32.8% | 40.3% | |
| B (1705) | 0.40 | 2025-09-26 | 2018-03-14 |
日足K
分足K
|
7.90
2018-03-15
|
0.20
2022-11-14
|
369.5M
2018-03-14
|
-
2025-01-10
|
+128.92%
2021-02-01
|
-29.77%
2018-03-15
|
+86.30%
2021-02
|
-29.81%
2018-10
|
1836 | 27.2% | 34.0% | |
| Future Bright Mining Holdings Ltd (2212)(2212) | 0.18 | 2025-09-26 | 2015-01-09 |
日足K
分足K
|
2.15
2015-10-20
|
0.06
2025-05-06
|
141.4M
2015-01-22
|
-
2025-01-02
|
+146.15%
2020-06-05
|
-62.50%
2020-06-08
|
+141.67%
2021-09
|
-69.81%
2020-03
|
2623 | 30.7% | 37.0% | |
| Zhongchang International Holdings Group Ltd (0859)(0859) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.84
2015-06-15
|
0.07
2024-09-04
|
212.9M
2018-07-19
|
-
2025-01-02
|
+49.02%
2021-04-14
|
-42.62%
2018-06-21
|
+93.94%
2020-02
|
-47.13%
2018-07
|
2525 | 22.5% | 32.1% | |
| Amuse Group Holding Ltd (8545)(8545) | 0.04 | 2025-09-26 | 2018-05-31 |
日足K
分足K
|
1.23
2018-07-12
|
0.02
2023-01-19
|
507.3M
2018-05-31
|
-
2025-02-05
|
+72.41%
2018-07-13
|
-47.83%
2018-07-09
|
+181.51%
2020-09
|
-61.54%
2019-01
|
1790 | 33.0% | 37.5% | |
| MTT Group Holdings Ltd (2350)(2350) | 0.60 | 2025-09-26 | 2022-09-26 |
日足K
分足K
|
0.93
2023-09-29
|
0.26
2025-04-08
|
113.7M
2022-09-26
|
-
2025-05-02
|
+45.24%
2024-05-20
|
-18.48%
2023-07-24
|
+72.41%
2023-07
|
-24.11%
2022-10
|
728 | 34.9% | 40.7% | |
| BaTeLab Co Ltd (2149)(2149) | 53.80 | 2025-09-26 | 2023-12-28 |
日足K
分足K
|
80.00
2025-06-12
|
18.16
2024-01-22
|
1.7M
2023-12-28
|
0.0M
2024-08-20
|
+23.13%
2024-03-07
|
-14.06%
2024-09-09
|
+18.78%
2024-03
|
-24.89%
2024-01
|
420 | 45.7% | 46.0% | |
| Yidu Tech Inc (2158)(2158) | 5.56 | 2025-09-26 | 2021-01-15 |
日足K
分足K
|
69.80
2021-01-15
|
2.82
2024-09-16
|
188.2M
2024-11-26
|
0.2M
2021-12-24
|
+32.85%
2024-10-29
|
-20.56%
2025-04-07
|
+51.11%
2024-11
|
-32.84%
2022-01
|
1146 | 42.1% | 54.5% | |
| China National Culture Group Ltd (0745)(0745) | 0.59 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
72.93
2015-04-29
|
0.09
2025-01-14
|
15.1M
2015-10-07
|
-
2025-01-02
|
+57.50%
2020-06-09
|
-39.00%
2020-01-29
|
+103.95%
2020-10
|
-64.50%
2020-05
|
2633 | 25.9% | 34.3% | |
| 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 (0354)(0354) | 6.07 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
16.28
2021-08-17
|
2.14
2015-01-02
|
529.2M
2015-04-23
|
0.6M
2015-02-18
|
+42.50%
2015-03-17
|
-19.81%
2024-09-19
|
+43.32%
2021-06
|
-26.77%
2015-07
|
2627 | 46.1% | 49.6% | |
| Nanjing Panda Electronics Co(0553) | 4.88 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
11.70
2015-06-11
|
2.00
2019-01-15
|
352.7M
2025-06-17
|
0.0M
2021-02-11
|
+41.73%
2023-10-13
|
-23.45%
2024-09-23
|
+44.59%
2023-11
|
-28.37%
2015-07
|
2631 | 44.1% | 48.5% | |
| Tiangong International Co Ltd (0826)(0826) | 2.51 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.66
2021-09-09
|
0.45
2016-06-20
|
323.3M
2025-08-19
|
0.0M
2016-05-12
|
+27.01%
2018-09-27
|
-23.73%
2015-06-09
|
+39.04%
2022-11
|
-32.26%
2015-07
|
2629 | 43.6% | 44.2% | |
| Xinte Energy Co Ltd (1799)(1799) | 7.90 | 2025-09-26 | 2015-12-30 |
日足K
分足K
|
31.30
2021-02-10
|
2.81
2020-06-11
|
73.0M
2021-08-05
|
0.0M
2016-02-15
|
+36.79%
2019-05-03
|
-32.70%
2019-05-02
|
+102.92%
2021-01
|
-36.96%
2021-03
|
1835 | 40.3% | 46.4% | |
| Shanghai Electric Group Co Ltd H (2727)(2727) | 3.84 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.25
2015-04-17
|
1.38
2024-01-22
|
1,070.4M
2024-11-07
|
0.1M
2024-02-09
|
+30.22%
2024-08-27
|
-17.87%
2024-09-16
|
+51.15%
2015-04
|
-25.79%
2015-06
|
2587 | 41.6% | 47.5% | |
| 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 (0799)(0799) | 4.41 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.12
2021-02-18
|
2.02
2022-10-28
|
119.3M
2017-05-18
|
0.3M
2024-12-24
|
+34.17%
2015-01-16
|
-27.61%
2015-01-17
|
+95.73%
2017-03
|
-39.68%
2023-05
|
2633 | 46.1% | 50.6% | |
| Smart Digital Technology Group Ltd (1159)(1159) | 2.67 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
134.00
2015-01-02
|
0.42
2025-05-09
|
14.5M
2025-05-13
|
-
2025-01-02
|
+235.63%
2025-05-13
|
-36.05%
2022-03-18
|
+121.28%
2024-10
|
-39.76%
2024-01
|
2632 | 29.8% | 40.0% | |
| China ITS Holdings Co Ltd (1900)(1900) | 0.29 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.69
2015-06-04
|
0.11
2023-12-13
|
80.8M
2024-12-02
|
-
2025-01-13
|
+52.50%
2025-08-26
|
-15.00%
2015-05-27
|
+40.74%
2016-05
|
-24.00%
2020-03
|
2573 | 33.0% | 40.4% | |
| InvesTech Holdings Ltd (1087)(1087) | 1.52 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.62
2015-06-18
|
0.08
2021-06-11
|
157.4M
2017-05-10
|
-
2025-01-09
|
+1,928.71%
2019-06-06
|
-25.20%
2015-06-22
|
+1,862.62%
2019-07
|
-50.60%
2023-10
|
2585 | 33.4% | 43.0% | |
| GOME Electrical (0493)(0493) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.55
2021-02-26
|
0.02
2025-04-16
|
14,301.8M
2023-11-17
|
4.5M
2024-09-17
|
+80.65%
2023-07-13
|
-26.83%
2024-02-21
|
+111.43%
2023-11
|
-56.10%
2024-03
|
2608 | 33.3% | 41.2% | |
| GCL New Energy Holdings Ltd (0451)(0451) | 0.76 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
24.58
2015-04-13
|
0.30
2024-04-19
|
200.8M
2021-02-10
|
0.0M
2016-12-23
|
+45.00%
2022-09-15
|
-38.33%
2022-09-28
|
+103.51%
2022-11
|
-66.46%
2022-10
|
2627 | 37.2% | 45.2% | |
| Beijing Beida Jade Bird Universal Sci-Tech Co Ltd (8095)(8095) | 0.76 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.26
2015-06-02
|
0.24
2024-09-11
|
36.8M
2015-04-23
|
0.0M
2018-03-07
|
+64.77%
2015-05-20
|
-29.41%
2015-05-18
|
+105.75%
2015-04
|
-35.74%
2015-06
|
2589 | 36.8% | 40.1% | |
| Flowing Cloud Technology Ltd (6610)(6610) | 0.19 | 2025-09-26 | 2022-10-18 |
日足K
分足K
|
5.21
2022-11-25
|
0.19
2025-05-26
|
208.8M
2023-05-09
|
0.0M
2024-02-09
|
+26.88%
2024-09-05
|
-31.34%
2024-02-19
|
+111.91%
2022-11
|
-45.38%
2024-02
|
713 | 40.4% | 49.2% | |
| Financial Street Securities Co Ltd (1476)(1476) | 1.90 | 2025-09-26 | 2015-10-15 |
日足K
分足K
|
7.09
2015-12-31
|
1.30
2018-11-09
|
36.5M
2018-12-31
|
-
2025-01-03
|
+33.18%
2021-01-13
|
-27.41%
2024-03-08
|
+88.68%
2015-12
|
-41.09%
2024-10
|
2152 | 21.8% | 27.8% | |
| Pak Tak International Ltd (2668)(2668) | 0.21 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.89
2015-06-17
|
0.02
2023-11-03
|
432.8M
2016-09-01
|
0.0M
2015-02-25
|
+76.63%
2019-04-08
|
-30.14%
2024-01-16
|
+268.75%
2023-12
|
-55.77%
2023-10
|
2450 | 30.3% | 39.9% | |
| Black Sesame International Holding Ltd (2533)(2533) | 19.67 | 2025-09-26 | 2024-08-08 |
日足K
分足K
|
43.85
2025-02-07
|
14.50
2025-04-09
|
121.9M
2025-02-10
|
0.0M
2024-11-15
|
+37.59%
2025-02-07
|
-39.56%
2025-02-10
|
+44.75%
2024-09
|
-29.30%
2024-10
|
270 | 47.0% | 49.3% | |
| Peiport Holdings Ltd (2885)(2885) | 0.74 | 2025-09-26 | 2019-01-11 |
日足K
分足K
|
1.20
2019-01-11
|
0.26
2022-11-08
|
54.2M
2019-01-11
|
-
2025-02-27
|
+31.71%
2020-01-03
|
-15.73%
2019-01-15
|
+25.76%
2021-02
|
-20.00%
2020-04
|
1612 | 30.6% | 33.6% | |
| Ching Lee Holdings Ltd (3728)(3728) | 0.07 | 2025-09-26 | 2016-03-29 |
日足K
分足K
|
5.98
2016-07-13
|
0.02
2025-06-19
|
591.7M
2016-09-07
|
-
2025-01-02
|
+29.27%
2024-04-19
|
-90.76%
2016-08-23
|
+46.55%
2019-12
|
-93.69%
2016-09
|
2214 | 26.7% | 32.0% | |
| Xiwang Property Holdings Co Ltd (2088)(3363) | 0.37 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.50
2017-11-03
|
0.32
2024-08-26
|
20.3M
2017-03-02
|
-
2025-01-02
|
+21.67%
2021-01-27
|
-16.00%
2021-01-29
|
+43.22%
2017-04
|
-21.64%
2019-06
|
2265 | 19.9% | 23.1% | |