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 | ||||||
| Fortior Technology (1304)(1304) | 181.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Xd Inc (2400)(2400) | 78.55 | 2025-09-26 | 2019-12-12 |
日足K
分足K
|
114.50
2021-02-16
|
7.47
2024-01-22
|
42.1M
2020-06-24
|
0.2M
2022-10-07
|
+35.01%
2022-03-16
|
-22.78%
2021-07-23
|
+51.98%
2024-02
|
-34.54%
2021-03
|
1414 | 47.3% | 50.6% | |
| New Focus Auto Tech Holdings Ltd (0360)(0360) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.42
2015-06-04
|
0.02
2024-06-03
|
1,715.5M
2022-10-24
|
0.0M
2020-10-22
|
+93.22%
2015-06-09
|
-74.40%
2024-05-17
|
+200.00%
2024-06
|
-43.85%
2016-01
|
2578 | 33.9% | 43.5% | |
| International Genius Co (0033)(0033) | 0.40 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
21.61
2019-07-23
|
0.06
2017-04-05
|
1,497.6M
2015-05-21
|
0.0M
2019-10-21
|
+900.00%
2017-06-02
|
-90.00%
2018-08-10
|
+726.09%
2017-06
|
-43.00%
2021-05
|
2571 | 39.5% | 46.6% | |
| iDreamSky Technology Holdings Ltd (1119)(1119) | 1.00 | 2025-09-26 | 2018-12-06 |
日足K
分足K
|
9.70
2019-04-11
|
0.68
2025-05-16
|
261.2M
2022-04-26
|
0.2M
2019-01-14
|
+37.80%
2022-04-26
|
-49.02%
2022-04-25
|
+38.75%
2021-10
|
-31.76%
2022-09
|
1663 | 47.1% | 47.1% | |
| Webx International Holdings Co Ltd (8521)(8521) | 1.42 | 2025-09-26 | 2018-05-16 |
日足K
分足K
|
1.70
2025-08-14
|
0.07
2023-04-28
|
156.2M
2018-05-16
|
-
2025-01-10
|
+370.59%
2022-02-22
|
-69.75%
2022-02-23
|
+188.66%
2019-10
|
-50.77%
2018-05
|
1716 | 24.1% | 28.4% | |
| China Ever Grand Financial Leasing Group Co Ltd (0379)(0379) | 0.08 | 2025-09-26 | 2015-01-23 |
日足K
分足K
|
0.55
2018-04-16
|
0.02
2019-11-08
|
230.9M
2015-04-29
|
-
2025-01-06
|
+922.73%
2018-02-15
|
-33.56%
2025-01-23
|
+118.75%
2020-01
|
-32.96%
2020-03
|
2607 | 29.6% | 36.5% | |
| Home Control International Ltd (1747)(1747) | 4.12 | 2025-09-26 | 2019-11-14 |
日足K
分足K
|
5.58
2025-08-15
|
0.24
2023-12-12
|
84.8M
2019-11-14
|
-
2025-01-02
|
+67.65%
2025-06-25
|
-33.82%
2023-03-01
|
+44.93%
2023-11
|
-33.65%
2023-10
|
1414 | 19.3% | 26.1% | |
| Zhejiang United Investment Holdings Group Ltd (8366)(8366) | 0.03 | 2025-09-26 | 2015-11-02 |
日足K
分足K
|
5.00
2015-11-02
|
0.01
2024-05-03
|
379.0M
2015-11-05
|
-
2025-01-03
|
+90.91%
2022-06-09
|
-73.90%
2015-11-03
|
+121.82%
2019-02
|
-94.80%
2015-11
|
2171 | 26.6% | 33.4% | |
| IPE Group Ltd (0929)(0929) | 0.95 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.35
2017-03-30
|
0.38
2025-05-20
|
134.3M
2016-02-16
|
-
2025-01-03
|
+37.27%
2015-09-17
|
-20.37%
2019-10-09
|
+41.67%
2021-09
|
-16.48%
2022-03
|
2363 | 26.2% | 30.5% | |
| Time Watch Investments Ltd (2033)(2322) | 0.13 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.42
2016-03-03
|
0.07
2025-08-29
|
394.5M
2015-04-29
|
-
2025-02-05
|
+51.54%
2015-03-31
|
-41.75%
2025-08-29
|
+243.86%
2015-04
|
-32.36%
2015-08
|
2633 | 33.9% | 38.7% | |
| ZACD Group Ltd (8313)(8313) | 0.03 | 2025-09-26 | 2018-01-16 |
日足K
分足K
|
0.38
2020-12-16
|
0.02
2025-01-27
|
154.3M
2021-01-28
|
-
2025-01-03
|
+78.38%
2024-01-16
|
-48.21%
2021-01-25
|
+94.44%
2022-03
|
-65.00%
2021-01
|
1838 | 17.7% | 22.9% | |
| China Tian Lun Gas Holdings Ltd (1600)(1600) | 3.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
10.90
2018-07-25
|
2.21
2025-04-07
|
72.9M
2022-02-22
|
0.0M
2015-01-02
|
+17.07%
2017-06-26
|
-26.48%
2022-02-21
|
+36.78%
2018-06
|
-31.42%
2022-02
|
2604 | 45.5% | 46.0% | |
| China Eb Ltd (0165)(0165) | 11.51 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
33.75
2015-05-26
|
3.20
2024-09-11
|
605.1M
2025-06-26
|
0.2M
2024-02-09
|
+18.80%
2015-07-03
|
-24.83%
2024-09-13
|
+49.12%
2024-09
|
-28.24%
2015-07
|
2632 | 45.9% | 50.0% | |
| Most Kwai Chung Ltd (1716)(1716) | 0.50 | 2025-09-26 | 2018-03-28 |
日足K
分足K
|
11.76
2018-03-28
|
0.31
2024-09-11
|
247.1M
2021-04-28
|
-
2025-01-09
|
+106.67%
2020-06-01
|
-45.45%
2018-03-28
|
+73.81%
2022-05
|
-45.45%
2018-03
|
1834 | 28.6% | 42.6% | |
| Kingsoft Cloud Holdings Ltd (3896)(3896) | 8.38 | 2025-09-26 | 2022-12-30 |
日足K
分足K
|
11.40
2025-02-21
|
1.08
2024-09-09
|
532.7M
2025-07-15
|
1.0M
2023-10-06
|
+37.80%
2024-12-05
|
-23.92%
2025-04-07
|
+142.00%
2024-11
|
-46.62%
2023-04
|
662 | 46.2% | 49.5% | |
| Everchina International Holdings Co Ltd (0202)(0202) | 0.21 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.46
2015-06-05
|
0.05
2025-03-07
|
119.0M
2015-09-29
|
-
2025-02-03
|
+82.00%
2025-08-11
|
-29.03%
2025-02-24
|
+65.75%
2018-11
|
-24.36%
2015-06
|
2595 | 30.7% | 34.6% | |
| TI Cloud Inc (2167)(2167) | 4.42 | 2025-09-26 | 2022-06-30 |
日足K
分足K
|
15.90
2022-07-07
|
0.55
2024-05-06
|
6.1M
2024-07-05
|
-
2025-01-02
|
+32.72%
2025-07-31
|
-40.15%
2023-08-01
|
+144.44%
2023-12
|
-51.98%
2024-04
|
788 | 32.2% | 39.3% | |
| Xiwang Property Holdings Co Ltd (2088)(2336) | 0.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.42
2015-06-04
|
0.06
2024-09-24
|
209.8M
2018-10-10
|
-
2025-01-02
|
+98.53%
2024-02-21
|
-25.19%
2024-02-22
|
+72.46%
2024-10
|
-25.81%
2024-09
|
2382 | 23.1% | 28.0% | |
| Guanze Medical Information Industry (2427)(2427) | 0.65 | 2025-09-26 | 2022-12-29 |
日足K
分足K
|
5.40
2023-04-13
|
0.26
2023-11-14
|
144.8M
2023-04-26
|
-
2025-01-15
|
+32.47%
2024-07-04
|
-73.70%
2023-04-20
|
+109.33%
2023-03
|
-90.88%
2023-04
|
663 | 35.0% | 38.2% | |
| Moon Inc (1723)(1723) | 1.76 | 2025-09-26 | 2018-09-27 |
日足K
分足K
|
7.17
2025-02-21
|
0.06
2023-04-21
|
100.4M
2025-01-21
|
-
2025-01-13
|
+121.05%
2025-01-21
|
-85.05%
2022-02-08
|
+119.59%
2018-12
|
-94.39%
2022-02
|
1709 | 35.8% | 43.0% | |
| Beijing Sports and Entertainment Industry Group Ltd (1803)(1803) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.18
2018-03-29
|
0.04
2024-09-04
|
606.3M
2019-07-11
|
-
2025-01-02
|
+39.81%
2021-06-17
|
-78.57%
2019-05-30
|
+80.68%
2023-02
|
-80.38%
2019-07
|
2620 | 30.7% | 38.9% | |
| China LotSynergy Holdings Ltd (1371)(1371) | 0.36 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.87
2021-01-14
|
0.04
2022-10-14
|
766.8M
2015-05-15
|
-
2025-01-06
|
+1,893.48%
2020-11-17
|
-37.25%
2025-03-12
|
+1,831.03%
2020-12
|
-51.83%
2019-04
|
2619 | 29.1% | 40.5% | |
| Fusen Pharmaceutical Company Ltd (1652)(1652) | 0.70 | 2025-09-26 | 2018-07-11 |
日足K
分足K
|
20.00
2020-02-03
|
0.24
2025-04-29
|
72.9M
2018-07-11
|
-
2025-01-13
|
+57.25%
2022-08-04
|
-29.35%
2021-11-19
|
+58.23%
2019-08
|
-47.90%
2020-02
|
1763 | 31.0% | 39.3% | |
| Momentum Financial Holdings Ltd (1152)(1152) | 0.31 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.70
2015-05-21
|
0.03
2020-06-18
|
118.0M
2016-09-28
|
-
2025-01-02
|
+241.10%
2025-08-05
|
-49.48%
2024-04-19
|
+163.64%
2023-08
|
-45.59%
2020-09
|
2504 | 21.4% | 29.6% | |
| Easy Smart Group Holdings Ltd (2442)(2442) | 2.93 | 2025-09-26 | 2023-05-09 |
日足K
分足K
|
4.22
2025-08-06
|
0.75
2023-08-28
|
48.0M
2023-05-09
|
-
2025-01-10
|
+59.13%
2025-08-05
|
-26.37%
2023-06-08
|
+44.00%
2023-11
|
-25.00%
2024-11
|
579 | 32.6% | 40.2% | |
| ZONQING Environmental Ltd (1855)(1855) | 3.17 | 2025-09-26 | 2021-01-06 |
日足K
分足K
|
10.50
2024-04-05
|
0.57
2021-01-08
|
108.3M
2021-01-06
|
0.0M
2021-07-29
|
+26.35%
2021-03-01
|
-14.02%
2021-03-08
|
+82.26%
2023-07
|
-19.16%
2024-10
|
1153 | 49.7% | 45.2% | |
| Transcenta Holding Limited (6628)(6628) | 4.08 | 2025-09-26 | 2021-09-29 |
日足K
分足K
|
16.18
2021-09-30
|
0.50
2024-12-16
|
18.9M
2025-07-21
|
-
2025-01-13
|
+48.44%
2022-08-15
|
-25.59%
2025-08-01
|
+53.38%
2023-04
|
-34.75%
2021-10
|
955 | 37.3% | 47.0% | |
| ELL Environmental Holdings Ltd (1395)(1395) | 0.16 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.40
2015-04-17
|
0.00
2023-12-12
|
247.3M
2015-04-28
|
-
2025-01-02
|
+62.16%
2023-05-11
|
-23.02%
2023-05-02
|
+94.85%
2021-02
|
-30.00%
2016-01
|
2454 | 27.1% | 36.5% | |
| China Cultural Tourism and Agriculture Group Ltd (0542)(0542) | 0.14 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.49
2015-06-19
|
0.04
2025-02-25
|
181.6M
2015-05-05
|
-
2025-01-10
|
+49.25%
2015-04-21
|
-38.68%
2024-04-11
|
+88.24%
2024-06
|
-37.63%
2024-04
|
2466 | 34.6% | 40.1% | |
| Transmit Entertainment Ltd (1326)(1326) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.36
2015-06-05
|
0.02
2024-02-05
|
224.8M
2015-04-22
|
-
2025-01-06
|
+157.89%
2024-03-01
|
-43.16%
2015-06-16
|
+156.20%
2015-09
|
-51.18%
2015-08
|
2516 | 28.6% | 36.6% | |
| Ascletis Pharma Inc (1672)(1672) | 10.34 | 2025-09-26 | 2018-08-01 |
日足K
分足K
|
18.75
2025-08-18
|
0.76
2024-08-23
|
126.2M
2020-02-03
|
0.1M
2023-08-17
|
+53.47%
2022-12-12
|
-25.00%
2019-11-20
|
+80.24%
2024-12
|
-34.00%
2018-08
|
1752 | 43.4% | 51.3% | |
| Top Eminent Healthcare Group Ltd (6877)(6877) | 0.20 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.30
2015-02-27
|
0.05
2022-10-31
|
33.9M
2015-04-28
|
-
2025-01-03
|
+145.45%
2015-01-16
|
-56.44%
2015-01-15
|
+129.09%
2022-11
|
-58.18%
2022-09
|
2537 | 26.1% | 32.5% | |
| TransThera Sciences (2617)(2617) | 143.20 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Centenary United Holdings Ltd (1959)(1959) | 0.18 | 2025-09-26 | 2019-10-18 |
日足K
分足K
|
1.38
2021-01-13
|
0.13
2024-09-05
|
116.2M
2019-10-18
|
-
2025-01-03
|
+89.43%
2024-04-18
|
-31.25%
2024-05-22
|
+75.97%
2024-10
|
-31.17%
2019-10
|
1448 | 21.1% | 29.8% | |
| Human Health Holdings Ltd (1419)(1419) | 0.84 | 2025-09-26 | 2016-04-01 |
日足K
分足K
|
3.51
2016-05-04
|
0.52
2020-12-01
|
180.8M
2016-04-01
|
-
2025-01-15
|
+69.35%
2020-05-06
|
-25.13%
2023-07-24
|
+78.57%
2021-01
|
-31.12%
2023-09
|
2217 | 32.8% | 40.2% | |
| Lapco Holdings Ltd (8472)(8472) | 0.53 | 2025-09-26 | 2017-07-18 |
日足K
分足K
|
76.80
2022-04-11
|
0.26
2025-04-09
|
14.1M
2022-04-13
|
-
2025-01-02
|
+50.00%
2022-01-26
|
-95.94%
2022-04-11
|
+150.00%
2021-08
|
-97.33%
2022-04
|
1993 | 26.8% | 32.3% | |
| Major Holdings Ltd (1389)(1389) | 0.56 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
41.90
2016-06-28
|
0.12
2024-04-17
|
185.3M
2017-06-27
|
-
2025-01-02
|
+61.76%
2019-06-14
|
-80.99%
2017-05-24
|
+98.23%
2015-05
|
-85.71%
2017-06
|
2633 | 27.8% | 34.0% | |
| Maxnerva Technology Services Ltd (1037)(1037) | 0.84 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.63
2015-04-29
|
0.14
2023-11-29
|
43.9M
2015-03-23
|
-
2025-01-03
|
+49.02%
2015-04-14
|
-36.21%
2015-04-27
|
+117.75%
2015-04
|
-31.21%
2015-08
|
2544 | 35.6% | 39.9% | |
| Grand Field Group Holdings Ltd (0115)(0115) | 2.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
11.00
2023-06-28
|
0.10
2023-12-29
|
9.2M
2018-06-27
|
-
2025-01-02
|
+1,900.00%
2022-01-21
|
-22.68%
2018-05-30
|
+1,447.17%
2022-04
|
-50.22%
2023-10
|
2633 | 21.2% | 26.8% | |
| Renze Harvest International Ltd (1282)(1282) | 0.15 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.22
2020-11-06
|
0.08
2025-03-31
|
511.7M
2022-06-17
|
-
2025-01-28
|
+1,900.00%
2020-08-19
|
-37.35%
2023-02-23
|
+2,015.85%
2020-10
|
-55.26%
2023-03
|
2608 | 35.6% | 44.9% | |
| Xiamen Jihong Co Ltd (2603)(2603) | 17.78 | 2025-09-26 | 2025-05-27 |
日足K
分足K
|
18.38
2025-07-25
|
9.63
2025-05-30
|
56.7M
2025-05-27
|
0.6M
2025-09-11
|
+15.31%
2025-07-25
|
-5.99%
2025-05-28
|
-
-
|
-
-
|
61 | 55.7% | 37.7% | |
| AUX International Hldg(MENG) | 0.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.64
2015-05-18
|
0.16
2024-07-15
|
52.9M
2015-03-20
|
-
2025-01-02
|
+42.47%
2015-06-24
|
-33.06%
2018-09-12
|
+78.95%
2019-04
|
-45.35%
2015-08
|
2480 | 28.8% | 31.9% | |
| Rego Interactive Co Ltd (2422)(2422) | 0.46 | 2025-09-26 | 2022-10-17 |
日足K
分足K
|
2.68
2022-11-17
|
0.25
2023-10-26
|
88.2M
2022-10-17
|
-
2025-06-02
|
+43.43%
2022-10-19
|
-25.91%
2023-02-23
|
+51.22%
2024-09
|
-61.58%
2023-02
|
714 | 36.4% | 41.6% | |
| Jiahua Stores Holdings Ltd (0602)(0602) | 0.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.81
2015-04-09
|
0.02
2024-08-30
|
56.6M
2018-04-13
|
-
2025-01-07
|
+80.00%
2025-03-06
|
-24.24%
2024-03-13
|
+60.00%
2022-06
|
-32.35%
2022-09
|
2386 | 23.1% | 27.3% | |
| K W Nelson Interior Architect Group Ltd (8411)(8411) | 0.08 | 2025-09-26 | 2016-12-08 |
日足K
分足K
|
8.70
2016-12-09
|
0.03
2024-09-16
|
329.5M
2017-01-05
|
-
2025-01-10
|
+66.27%
2016-12-08
|
-86.13%
2017-01-03
|
+160.00%
2024-12
|
-75.84%
2017-01
|
1986 | 25.6% | 29.8% | |
| Beijing Digital Telecom(1D2) | 0.47 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8.62
2015-05-22
|
0.16
2025-07-10
|
32.7M
2025-07-21
|
-
2025-01-02
|
+132.76%
2025-07-21
|
-28.37%
2023-01-10
|
+50.84%
2021-01
|
-46.92%
2023-10
|
2448 | 16.7% | 23.0% | |
| Kinergy Corporation Ltd (3302)(3302) | 0.34 | 2025-09-26 | 2018-07-18 |
日足K
分足K
|
1.29
2018-07-18
|
0.08
2025-04-07
|
55.4M
2018-07-18
|
-
2025-01-10
|
+51.92%
2023-06-16
|
-25.89%
2025-04-07
|
+71.43%
2020-06
|
-34.18%
2024-11
|
1699 | 26.6% | 32.6% | |
| Pan Asia Data Holdings Inc (1561)(1561) | 0.09 | 2025-09-26 | 2015-12-01 |
日足K
分足K
|
4.18
2019-07-31
|
0.04
2025-05-15
|
70.1M
2021-09-28
|
-
2025-01-03
|
+55.56%
2024-03-22
|
-64.49%
2023-08-11
|
+85.15%
2016-08
|
-60.56%
2023-09
|
2196 | 34.1% | 41.6% | |