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 | ||||||
| Shinelong Automotive Lightweight Application Ltd (1930)(1930) | 0.37 | 2025-09-26 | 2019-06-28 |
日足K
分足K
|
1.82
2020-01-03
|
0.19
2024-04-16
|
98.4M
2019-06-28
|
-
2025-01-03
|
+29.41%
2025-03-27
|
-34.87%
2020-01-08
|
+45.24%
2020-02
|
-77.07%
2020-01
|
1531 | 34.6% | 37.2% | |
| 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 (0763)(0763) | 33.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
38.80
2025-08-25
|
9.41
2016-07-07
|
228.7M
2018-06-13
|
0.8M
2023-05-03
|
+25.13%
2018-07-09
|
-41.56%
2018-04-12
|
+44.57%
2019-02
|
-30.89%
2020-03
|
2571 | 46.9% | 49.8% | |
| Value Convergence Holdings Ltd (0821)(0821) | 0.46 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.39
2016-11-17
|
0.02
2025-04-07
|
137.5M
2024-05-23
|
-
2025-01-02
|
+87.67%
2015-06-10
|
-27.43%
2015-06-08
|
+76.40%
2015-04
|
-41.35%
2024-04
|
2608 | 31.9% | 44.5% | |
| New Universe International Group Ltd (0436)(0436) | 0.09 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.13
2015-06-08
|
0.04
2025-02-06
|
61.2M
2017-11-09
|
-
2025-01-03
|
+55.56%
2025-03-20
|
-26.03%
2015-06-01
|
+115.38%
2015-04
|
-40.00%
2023-02
|
2410 | 24.4% | 29.0% | |
| Time Interconnect Technology (1729)(1729) | 15.55 | 2025-09-26 | 2018-02-13 |
日足K
分足K
|
17.60
2025-09-11
|
0.25
2020-04-01
|
398.3M
2018-02-14
|
0.0M
2023-10-04
|
+34.12%
2018-02-13
|
-25.81%
2025-04-07
|
+62.71%
2018-11
|
-30.12%
2019-05
|
1863 | 41.2% | 42.8% | |
| Suzhou Basecare Medical Co Ltd (2170)(2170) | 3.06 | 2025-09-26 | 2021-02-08 |
日足K
分足K
|
34.85
2021-02-22
|
1.29
2024-09-20
|
50.9M
2021-02-08
|
-
2025-01-02
|
+22.99%
2024-08-16
|
-18.29%
2024-08-23
|
+42.67%
2024-09
|
-36.72%
2021-08
|
1130 | 39.8% | 51.6% | |
| Planetree(YUIA) | 1.98 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.28
2025-08-22
|
0.09
2015-07-08
|
594.0M
2015-06-02
|
-
2025-01-02
|
+899.07%
2018-03-13
|
-48.50%
2017-05-09
|
+951.89%
2018-04
|
-48.80%
2018-03
|
2625 | 30.4% | 35.8% | |
| Veson Holdings Ltd (1399)(1399) | 0.18 | 2025-09-26 | 2018-09-28 |
日足K
分足K
|
0.60
2018-09-28
|
0.12
2025-04-11
|
88.4M
2018-09-28
|
-
2025-01-08
|
+34.43%
2019-05-29
|
-26.09%
2018-09-28
|
+22.95%
2019-07
|
-17.24%
2023-04
|
1703 | 32.4% | 35.9% | |
| Sunwah Kingsway Capital Holdings Ltd (0188)(0188) | 0.27 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.74
2019-03-14
|
0.05
2020-09-02
|
1,469.4M
2015-05-06
|
-
2025-01-08
|
+900.00%
2018-08-07
|
-25.82%
2015-06-09
|
+778.79%
2018-11
|
-35.90%
2015-08
|
2632 | 24.4% | 30.9% | |
| エイチエスビーシー・ホールディングス・ピーエルシー (0268)(0268) | 16.29 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
39.50
2021-02-16
|
2.25
2015-01-19
|
181.8M
2018-03-14
|
1.6M
2015-12-31
|
+32.73%
2015-07-03
|
-21.18%
2025-04-07
|
+49.25%
2024-09
|
-34.18%
2024-01
|
2633 | 46.3% | 50.9% | |
| Flat Glass Group Co Ltd (6865)(6865) | 11.25 | 2025-09-26 | 2015-11-26 |
日足K
分足K
|
45.40
2021-08-31
|
1.09
2018-08-16
|
90.5M
2024-10-25
|
0.0M
2016-06-17
|
+23.04%
2024-10-22
|
-21.03%
2018-05-25
|
+66.14%
2016-08
|
-40.74%
2020-03
|
2410 | 44.1% | 50.0% | |
| Haichang Holdings Ltd (2255)(2255) | 0.87 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.29
2022-07-21
|
0.19
2020-11-03
|
1,834.2M
2025-06-26
|
0.1M
2018-12-24
|
+71.43%
2015-01-15
|
-53.87%
2022-11-18
|
+94.12%
2021-08
|
-43.84%
2024-11
|
2632 | 40.8% | 43.4% | |
| Mediwelcome Healthcare Management (2159) | 1.21 | 2025-09-26 | 2021-01-19 |
日足K
分足K
|
4.81
2021-01-19
|
0.31
2024-08-22
|
100.6M
2021-01-19
|
-
2025-01-06
|
+38.98%
2025-07-15
|
-26.04%
2025-07-07
|
+36.63%
2022-12
|
-35.78%
2023-08
|
1144 | 32.0% | 41.9% | |
| IVD Medical Holding Ltd (1931)(1931) | 8.98 | 2025-09-26 | 2019-07-12 |
日足K
分足K
|
12.86
2025-08-12
|
0.62
2024-08-19
|
38.3M
2019-07-12
|
-
2025-01-17
|
+38.43%
2025-08-06
|
-22.22%
2024-05-07
|
+83.33%
2024-09
|
-47.17%
2023-02
|
1521 | 42.5% | 43.7% | |
| Petro-king Oilfield Services Ltd (2178)(2178) | 0.07 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.32
2015-01-17
|
0.04
2025-05-16
|
225.2M
2025-06-18
|
-
2025-01-17
|
+123.29%
2015-01-16
|
-57.59%
2015-01-17
|
+50.79%
2017-09
|
-28.89%
2024-10
|
2453 | 31.8% | 38.4% | |
| VIVA Biotech Holdings (1873)(1873) | 2.41 | 2025-09-26 | 2019-05-09 |
日足K
分足K
|
11.64
2021-06-23
|
0.41
2024-04-19
|
155.6M
2019-05-09
|
0.0M
2025-01-15
|
+34.69%
2025-02-14
|
-28.74%
2025-04-07
|
+61.42%
2021-05
|
-36.63%
2024-01
|
1564 | 42.1% | 50.6% | |
| HealthyWay Inc (2587)(2587) | 8.35 | 2025-09-26 | 2024-12-30 |
日足K
分足K
|
62.70
2025-06-11
|
7.36
2025-07-04
|
237.6M
2025-07-15
|
0.2M
2025-05-27
|
+47.09%
2025-06-02
|
-38.05%
2025-07-02
|
+22.70%
2024-12
|
22.70%
2024-12
|
174 | 50.0% | 45.4% | |
| Twintek Investment Holdings Ltd (6182)(6182) | 0.51 | 2025-09-26 | 2018-01-17 |
日足K
分足K
|
0.83
2018-01-17
|
0.09
2023-11-17
|
223.4M
2018-01-17
|
-
2025-01-02
|
+28.42%
2025-05-08
|
-22.97%
2025-09-01
|
+57.89%
2018-11
|
-30.23%
2018-09
|
1801 | 17.8% | 22.7% | |
| Kong Sun Holdings Ltd (0295)(0295) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.90
2015-03-30
|
0.01
2025-04-11
|
346.7M
2015-07-31
|
-
2025-01-16
|
+81.25%
2024-04-09
|
-44.44%
2024-01-05
|
+105.56%
2022-10
|
-37.50%
2024-01
|
2370 | 29.2% | 36.3% | |
| GDS Holdings(GDS) | 39.44 | 2025-09-26 | 2020-11-02 |
日足K
分足K
|
118.70
2021-02-16
|
4.89
2024-02-06
|
84.0M
2024-02-29
|
0.1M
2022-01-03
|
+48.32%
2022-03-14
|
-28.72%
2022-03-10
|
+53.32%
2024-08
|
-44.90%
2022-10
|
1198 | 47.3% | 50.3% | |
| Yik Wo International Holdings Ltd (8659)(8659) | 0.17 | 2025-09-26 | 2020-07-13 |
日足K
分足K
|
1.42
2020-07-22
|
0.13
2025-08-22
|
94.5M
2020-07-22
|
-
2025-03-19
|
+30.34%
2024-08-08
|
-68.00%
2020-07-21
|
+70.59%
2022-12
|
-68.42%
2020-07
|
1271 | 35.7% | 38.1% | |
| Wai Hung Group Holdings Ltd (3321)(3321) | 0.05 | 2025-09-26 | 2019-04-23 |
日足K
分足K
|
7.99
2021-03-09
|
0.02
2024-09-12
|
135.2M
2025-02-21
|
-
2025-01-03
|
+157.50%
2024-01-24
|
-74.67%
2024-03-01
|
+129.93%
2020-06
|
-70.31%
2024-03
|
1571 | 25.1% | 34.8% | |
| WellCell Holdings Co Ltd (2477)(2477) | 10.29 | 2025-09-26 | 2024-01-12 |
日足K
分足K
|
13.33
2025-02-18
|
0.85
2024-01-12
|
55.9M
2024-01-12
|
0.4M
2024-02-14
|
+87.46%
2025-01-07
|
-14.86%
2024-03-01
|
+48.27%
2024-12
|
-20.21%
2024-03
|
410 | 45.6% | 47.8% | |
| F8 Enterprises Holdings Group Ltd (8347)(8347) | 0.12 | 2025-09-26 | 2017-04-12 |
日足K
分足K
|
7.69
2018-10-31
|
0.05
2024-01-24
|
26.0M
2021-11-03
|
-
2025-01-03
|
+68.42%
2023-04-26
|
-37.04%
2021-09-10
|
+76.47%
2023-08
|
-47.03%
2021-11
|
2074 | 29.9% | 33.7% | |
| Bayzed Health Group Inc (2609)(2609) | 7.38 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Beijing Jingcheng Machinery Electric Co Ltd (0187)(0187) | 4.86 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.78
2021-12-20
|
1.01
2020-01-30
|
121.4M
2025-07-10
|
0.0M
2016-05-20
|
+37.39%
2022-01-05
|
-25.56%
2015-06-18
|
+42.39%
2022-11
|
-31.35%
2022-09
|
2460 | 42.0% | 46.1% | |
| Huaxi Holdings Co Ltd (1689)(1689) | 0.50 | 2025-09-26 | 2016-01-14 |
日足K
分足K
|
3.84
2018-01-04
|
0.46
2024-12-02
|
6.7M
2017-09-05
|
0.0M
2020-07-27
|
+14.29%
2024-05-20
|
-13.64%
2024-04-19
|
+49.40%
2017-10
|
-22.29%
2018-01
|
2377 | 40.2% | 44.4% | |
| Tu Yi Holding Co Ltd (1701)(1701) | 0.13 | 2025-09-26 | 2019-06-28 |
日足K
分足K
|
3.00
2020-05-14
|
0.09
2025-04-10
|
185.7M
2020-05-15
|
-
2025-01-06
|
+33.89%
2021-02-08
|
-54.13%
2020-07-20
|
+65.12%
2020-01
|
-78.81%
2020-05
|
1530 | 32.7% | 38.6% | |
| Sterling Group Holdings Ltd (1825)(1825) | 0.17 | 2025-09-26 | 2018-10-19 |
日足K
分足K
|
3.68
2021-07-21
|
0.06
2020-06-22
|
348.6M
2018-12-03
|
-
2025-01-06
|
+308.94%
2019-05-27
|
-90.88%
2021-07-08
|
+281.44%
2019-06
|
-88.64%
2021-07
|
1697 | 30.5% | 37.5% | |
| アビー･ナショナル･トレジャリー･サービス PLC (1651)(1651) | 30.38 | 2025-09-26 | 2017-09-25 |
日足K
分足K
|
31.50
2025-03-20
|
5.33
2020-03-25
|
22.5M
2024-07-03
|
0.0M
2025-01-28
|
+22.44%
2025-03-14
|
-22.60%
2025-04-07
|
+51.74%
2018-01
|
-15.89%
2018-07
|
1947 | 40.1% | 42.2% | |
| iMotion Automotive Technology Suzhou Co Ltd (1274)(1274) | 7.90 | 2025-09-26 | 2023-12-20 |
日足K
分足K
|
115.60
2024-04-30
|
7.73
2025-09-11
|
72.8M
2025-07-11
|
0.0M
2024-02-09
|
+29.25%
2024-08-14
|
-68.29%
2024-07-12
|
+63.90%
2024-03
|
-62.11%
2024-07
|
424 | 51.4% | 44.8% | |
| China Flavors and Fragrances Co Ltd (3318)(3318) | 1.97 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
13.40
2021-02-05
|
0.80
2024-01-31
|
36.2M
2021-01-21
|
-
2025-01-03
|
+62.65%
2021-01-13
|
-23.86%
2015-06-10
|
+365.88%
2021-01
|
-47.83%
2021-03
|
2591 | 38.2% | 44.9% | |
| Clover Biopharmaceuticals Ltd (2197)(2197) | 2.13 | 2025-09-26 | 2021-11-05 |
日足K
分足K
|
14.80
2021-12-13
|
0.19
2025-04-07
|
224.5M
2023-08-14
|
0.0M
2025-01-15
|
+61.90%
2024-08-21
|
-29.12%
2021-11-05
|
+192.02%
2022-11
|
-44.78%
2022-12
|
947 | 37.1% | 53.3% | |
| Shandong Hi Speed Holdings Group Ltd (0412)(0412) | 4.57 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
18.95
2025-08-19
|
0.56
2018-08-15
|
1,965.2M
2020-03-18
|
0.0M
2018-11-26
|
+80.00%
2015-06-05
|
-33.73%
2015-06-04
|
+78.79%
2015-03
|
-30.93%
2015-08
|
2586 | 40.6% | 42.4% | |
| Genor Biopharma Holdings Ltd (6998)(6998) | 3.71 | 2025-09-26 | 2020-10-07 |
日足K
分足K
|
32.20
2020-10-07
|
0.85
2024-02-01
|
98.4M
2020-10-07
|
0.0M
2024-01-31
|
+41.82%
2024-08-06
|
-24.26%
2025-04-07
|
+32.16%
2021-09
|
-41.50%
2022-09
|
1213 | 41.2% | 51.2% | |
| Foxconn Interconnect Technology Ltd (6088)(6088) | 6.45 | 2025-09-26 | 2017-07-13 |
日足K
分足K
|
7.38
2017-09-05
|
0.86
2022-03-15
|
515.1M
2025-08-13
|
0.2M
2022-10-06
|
+33.33%
2022-10-07
|
-26.61%
2025-04-07
|
+92.31%
2024-03
|
-26.22%
2020-03
|
2011 | 43.6% | 48.7% | |
| Inspur International(L1CC) | 9.14 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
11.12
2025-08-01
|
1.22
2016-05-04
|
76.2M
2021-07-16
|
0.0M
2017-03-30
|
+46.92%
2021-07-06
|
-28.35%
2021-02-18
|
+70.33%
2022-11
|
-28.85%
2021-03
|
2625 | 43.4% | 47.4% | |
| Edensoft Holdings Ltd (1147)(1147) | 0.16 | 2025-09-26 | 2020-05-13 |
日足K
分足K
|
0.26
2020-05-13
|
0.05
2023-08-15
|
861.0M
2020-05-13
|
-
2025-01-06
|
+33.33%
2025-02-24
|
-13.79%
2024-06-20
|
+17.46%
2023-12
|
-19.20%
2021-05
|
1311 | 32.0% | 40.0% | |
| Rimbaco Group Global Ltd (1953)(1953) | 0.16 | 2025-09-26 | 2020-04-28 |
日足K
分足K
|
1.83
2020-09-04
|
0.08
2025-05-19
|
275.7M
2020-09-14
|
-
2025-01-15
|
+85.38%
2025-08-19
|
-84.00%
2020-08-17
|
+97.87%
2022-10
|
-88.36%
2020-09
|
1324 | 32.6% | 42.1% | |
| Alco Holdings Ltd (0328)(0328) | 1.12 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
19.48
2022-06-22
|
0.08
2022-03-23
|
67.8M
2024-12-20
|
0.0M
2022-02-07
|
+4,650.20%
2021-03-04
|
-85.96%
2024-12-06
|
+4,872.34%
2021-04
|
-91.23%
2024-12
|
2490 | 37.4% | 41.0% | |
| South Manganese Investment Ltd (1091)(1091) | 0.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.89
2021-08-30
|
0.17
2024-02-07
|
414.5M
2021-08-20
|
0.0M
2020-04-21
|
+60.00%
2024-08-09
|
-60.40%
2024-01-02
|
+163.16%
2021-07
|
-42.42%
2024-02
|
2609 | 33.3% | 42.3% | |
| Cloud Factory Technology Holdings Ltd (2512)(2512) | 4.73 | 2025-09-26 | 2024-06-14 |
日足K
分足K
|
5.10
2025-07-16
|
1.25
2025-05-19
|
29.3M
2024-06-14
|
-
2025-01-22
|
+23.24%
2025-07-10
|
-18.64%
2024-09-25
|
+8.49%
2024-11
|
-26.00%
2024-10
|
292 | 45.9% | 40.1% | |
| Minerva Group Holding Ltd (0397)(0397) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.66
2015-04-16
|
0.04
2022-01-06
|
475.1M
2017-11-30
|
0.0M
2024-04-30
|
+74.78%
2017-09-28
|
-45.61%
2022-01-06
|
+203.85%
2017-11
|
-44.55%
2015-12
|
2620 | 36.0% | 44.5% | |
| Jiangxi Rimag Group Co Ltd (2522)(2522) | 16.76 | 2025-09-26 | 2024-06-07 |
日足K
分足K
|
72.80
2024-12-31
|
12.58
2025-06-20
|
89.2M
2025-08-05
|
0.0M
2024-08-23
|
+36.92%
2025-04-08
|
-29.02%
2025-04-07
|
+52.71%
2024-09
|
9.67%
2024-08
|
312 | 50.6% | 45.5% | |
| Asymchem Laboratories Tianjin Co Ltd (6821)(6821) | 92.80 | 2025-09-26 | 2021-12-10 |
日足K
分足K
|
277.14
2021-12-10
|
37.60
2024-09-10
|
5.1M
2025-04-24
|
0.0M
2025-01-28
|
+16.77%
2023-01-16
|
-23.50%
2025-04-07
|
+58.88%
2024-09
|
-40.18%
2022-04
|
922 | 45.9% | 52.2% | |
| Kingsoft Corp Ltd (3888)(3888) | 33.50 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
79.50
2021-02-16
|
10.06
2018-10-30
|
143.0M
2015-06-04
|
0.8M
2017-01-27
|
+29.11%
2015-07-07
|
-21.04%
2021-08-23
|
+42.41%
2024-09
|
-25.20%
2018-10
|
2633 | 47.4% | 50.1% | |
| Yonghe Medical Group Co Ltd (2279)(2279) | 2.13 | 2025-09-26 | 2021-12-13 |
日足K
分足K
|
19.00
2021-12-17
|
0.60
2024-08-23
|
61.4M
2021-12-13
|
0.0M
2025-01-28
|
+55.36%
2024-08-16
|
-24.81%
2022-03-11
|
+60.00%
2024-09
|
-48.85%
2024-10
|
921 | 40.3% | 50.2% | |
| Bairong Inc (6608)(6608) | 10.88 | 2025-09-26 | 2021-03-31 |
日足K
分足K
|
29.45
2021-03-31
|
5.95
2025-04-09
|
41.5M
2021-03-31
|
0.0M
2022-09-14
|
+22.65%
2021-08-30
|
-21.67%
2021-07-21
|
+37.33%
2023-11
|
-35.28%
2021-07
|
1095 | 45.1% | 51.3% | |
| Yunhong Guixin Group Holdings Ltd (8349)(8349) | 1.95 | 2025-09-26 | 2017-01-13 |
日足K
分足K
|
10.50
2018-03-02
|
0.11
2019-08-29
|
90.8M
2018-04-12
|
0.0M
2024-07-18
|
+155.74%
2020-01-10
|
-52.83%
2017-10-24
|
+318.44%
2020-01
|
-74.09%
2018-03
|
2019 | 30.8% | 39.1% | |
| China Innovation Investment Ltd (1217)(1217) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.20
2015-06-08
|
0.01
2019-11-27
|
1,036.6M
2015-05-18
|
-
2025-01-06
|
+84.44%
2015-06-11
|
-28.32%
2015-06-08
|
+141.18%
2015-04
|
-46.88%
2016-04
|
2590 | 15.5% | 18.6% | |