Kunlun Tech Co.，Ltd.
銘柄コード：取扱いなし

ティッカー：300418

  • 株価 (CNY)
    46.420
  • 前日比
    -1.370 (-2.86%)
  • 出来高
    37,832,154

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 47.980 48.090 46.130 46.420 37,832,154 1,783,975,221
2026/04/02 50.510 50.660 47.470 47.790 65,184,846 3,201,064,824
2026/04/01 50.850 52.220 50.080 51.200 60,403,956 3,085,887,102
2026/03/31 50.030 51.250 48.990 49.000 42,110,108 2,097,820,305
2026/03/30 49.000 50.130 47.500 49.900 60,775,461 2,986,050,337
2026/03/27 49.850 52.000 49.500 51.190 48,433,297 2,452,419,993
2026/03/26 50.500 52.830 50.200 50.700 58,823,929 3,003,402,754
2026/03/25 48.920 52.980 48.920 50.880 71,543,860 3,607,599,140
2026/03/24 50.760 50.850 46.890 48.350 71,839,957 3,535,423,883
2026/03/23 52.160 53.600 49.610 49.930 78,496,822 4,028,849,389
2026/03/20 53.550 56.130 53.200 53.620 106,140,532 5,744,856,294
2026/03/19 48.710 56.660 48.370 54.880 141,110,394 7,359,612,599
2026/03/18 49.450 50.350 48.660 50.140 40,139,661 1,992,934,168
2026/03/17 50.670 51.160 48.550 48.600 40,292,925 2,004,371,554
2026/03/16 50.000 50.840 49.280 50.560 36,737,684 1,843,129,606
2026/03/13 53.000 53.330 50.000 50.510 57,239,600 2,959,859,716
2026/03/12 53.500 54.470 52.660 53.050 44,207,104 2,361,543,495
2026/03/11 55.400 55.800 53.810 53.840 66,131,904 3,618,241,797
2026/03/10 55.970 57.770 54.000 56.140 91,070,616 5,097,222,377
2026/03/09 52.390 55.750 52.040 55.020 77,540,377 4,171,672,282
2026/03/06 52.010 53.250 51.970 53.210 42,009,525 2,210,121,110
2026/03/05 54.080 54.550 52.100 52.680 49,895,274 2,662,037,606
2026/03/04 51.100 53.570 51.010 52.210 52,737,870 2,740,918,948
2026/03/03 57.110 57.620 52.080 52.300 106,784,199 5,849,371,460
2026/03/02 60.110 61.490 57.060 58.090 103,145,039 6,104,896,995
2026/02/27 57.600 62.390 57.280 61.100 131,900,078 7,860,255,398
2026/02/26 58.020 58.420 56.200 57.060 75,556,276 4,338,819,149
2026/02/25 62.000 62.300 57.830 58.600 131,660,414 7,923,652,865
2026/02/24 61.400 64.890 58.660 63.000 142,266,920 8,818,770,703
2026/02/13 61.000 62.920 59.980 60.390 110,463,259 6,746,267,385
2026/02/12 56.460 65.930 55.500 63.010 172,783,783 10,405,903,331
2026/02/11 59.770 60.500 56.510 56.550 97,162,228 5,667,715,664
2026/02/10 58.720 62.200 56.120 59.780 158,246,488 9,368,983,322
2026/02/09 59.000 60.890 56.610 59.300 118,065,935 6,959,986,868
2026/02/06 57.510 58.490 52.850 54.800 121,840,559 6,812,410,255
2026/02/05 56.570 61.670 56.570 59.260 129,470,627 7,576,297,415
2026/02/04 60.010 64.150 58.050 58.880 163,978,436 9,883,390,283
2026/02/03 53.880 55.900 53.400 55.870 86,377,024 4,730,221,776
2026/02/02 53.880 56.500 52.700 52.700 84,765,546 4,572,677,378
2026/01/30 55.800 56.900 54.660 55.800 95,639,278 5,335,715,319
2026/01/29 52.980 60.160 52.810 56.610 169,474,278 9,429,548,827
2026/01/28 54.410 56.200 53.350 53.380 100,401,129 5,455,295,344
2026/01/27 54.770 55.330 52.710 54.330 85,118,346 4,620,649,412
2026/01/26 58.010 58.010 53.100 54.120 103,404,584 5,771,009,833
2026/01/23 53.880 56.840 53.400 55.740 113,092,814 6,216,146,521
2026/01/22 52.960 54.540 52.500 53.450 67,890,729 3,622,819,026
2026/01/21 52.890 54.300 52.300 52.590 66,969,711 3,550,734,077
2026/01/20 55.000 55.500 52.440 53.250 76,905,842 4,156,568,495
2026/01/19 55.720 56.430 54.050 54.300 90,578,897 4,993,161,697
2026/01/16 58.140 61.550 55.590 55.760 170,488,839 9,847,435,340
2026/01/15 61.520 64.930 60.600 62.310 147,994,341 9,225,967,217
2026/01/14 62.520 67.600 61.570 62.600 220,662,880 14,028,090,938
2026/01/13 70.000 72.090 62.320 62.730 280,956,485 18,763,678,850
2026/01/12 58.000 64.820 57.150 64.820 198,459,179 12,145,205,606
2026/01/09 44.760 54.020 44.760 54.020 205,324,896 10,140,996,613
2026/01/08 44.460 45.950 43.780 45.020 74,375,138 3,332,192,120
2026/01/07 44.620 45.880 44.010 44.340 90,477,703 4,045,484,295
2026/01/06 43.440 45.330 43.130 44.890 94,968,104 4,197,352,776
2026/01/05 42.050 44.380 41.730 43.770 94,547,605 4,063,892,431
2025/12/31 40.030 42.680 40.030 41.700 81,149,903 3,336,072,512
2025/12/30 40.650 41.000 40.090 40.180 49,546,116 2,005,626,775
2025/12/29 39.500 40.120 39.430 39.670 30,963,474 1,228,630,648
2025/12/26 39.650 40.330 39.440 39.690 34,433,328 1,369,671,704
2025/12/25 39.650 40.000 39.310 39.790 27,817,384 1,104,002,427
2025/12/24 39.750 39.980 39.500 39.770 25,775,471 1,024,574,972
2025/12/23 40.020 40.320 39.600 39.770 28,740,889 1,147,551,845
2025/12/22 39.990 40.460 39.860 40.020 25,386,347 1,017,548,253
2025/12/19 40.200 40.680 39.800 39.990 23,333,845 937,262,219
2025/12/18 39.700 40.590 39.540 39.950 30,924,311 1,235,271,602
2025/12/17 38.340 40.680 38.260 40.100 59,329,128 2,334,304,541
2025/12/16 39.030 39.190 37.780 37.880 37,102,227 1,427,322,672
2025/12/15 40.010 40.150 39.220 39.230 31,800,096 1,260,953,306
2025/12/12 39.860 40.980 39.510 40.660 39,142,859 1,575,597,931
2025/12/11 40.900 40.990 39.800 39.820 35,127,371 1,418,355,422
2025/12/10 40.600 41.190 40.080 40.980 32,353,112 1,317,176,072
2025/12/09 40.870 41.490 40.650 40.980 36,793,032 1,508,422,329
2025/12/08 41.000 41.410 40.840 41.100 41,459,317 1,703,459,687
2025/12/05 40.100 41.220 39.320 41.100 46,424,918 1,877,191,559
2025/12/04 40.400 40.720 39.800 39.890 34,557,279 1,389,289,008
2025/12/03 41.770 41.890 40.210 40.300 44,466,301 1,825,008,158
2025/12/02 43.310 43.500 41.680 41.890 50,844,706 2,165,730,252
2025/12/01 43.270 43.760 42.690 43.520 44,040,480 1,907,393,188
2025/11/28 43.630 44.500 43.140 43.500 48,586,056 2,122,846,251
2025/11/27 44.600 45.580 43.800 43.850 63,394,218 2,818,348,446
2025/11/26 45.520 46.060 44.800 45.160 89,377,715 4,056,407,595
2025/11/25 43.500 46.800 43.210 45.690 143,327,564 6,421,074,867
2025/11/24 40.850 44.500 39.700 43.160 96,442,953 4,055,667,281
2025/11/21 39.990 41.620 39.500 40.420 61,841,329 2,497,307,468
2025/11/20 41.780 41.780 40.500 40.560 35,109,433 1,444,928,715
2025/11/19 42.410 42.500 41.010 41.290 53,497,521 2,236,330,121
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。