Zhejiang FORE Intelligent Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：301368

  • 株価 (CNY)
    -
  • 前日比
    - (-%)
  • 出来高
    -

  • -
    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
2025/06/11 59.090 59.820 58.830 59.340 3,309,900 196,177,773
2025/06/10 59.930 60.000 57.260 58.950 5,031,219 297,018,013
2025/06/09 59.800 60.600 59.390 59.920 3,776,068 226,290,315
2025/06/06 59.900 60.120 59.100 59.540 3,250,792 193,958,504
2025/06/05 59.480 60.600 58.300 60.160 5,377,776 320,703,671
2025/06/04 60.000 60.000 58.920 59.180 3,216,915 191,486,865
2025/06/03 58.960 59.560 58.210 59.060 2,407,415 141,911,095
2025/05/30 61.270 61.270 58.690 59.000 3,594,528 215,878,365
2025/05/29 60.800 62.140 60.460 61.270 3,735,179 228,471,561
2025/05/28 62.900 63.200 60.490 60.850 4,096,693 253,421,428
2025/05/27 64.510 64.520 62.170 62.380 3,271,500 207,396,742
2025/05/26 64.030 65.000 63.080 64.520 3,477,800 223,126,953
2025/05/23 64.530 66.080 63.500 63.720 4,301,276 277,249,497
2025/05/22 66.440 66.970 64.780 64.880 3,199,700 210,436,269
2025/05/21 67.420 67.480 65.900 66.240 3,192,866 213,155,734
2025/05/20 67.170 68.800 65.800 67.400 3,979,750 267,807,326
2025/05/19 68.000 68.270 65.470 67.170 4,290,650 288,449,672
2025/05/16 68.000 70.260 67.850 68.190 3,988,600 273,518,245
2025/05/15 71.000 71.000 68.150 68.400 4,627,500 322,247,531
2025/05/14 71.150 72.190 70.200 70.880 4,845,100 344,510,835
2025/05/13 74.110 74.470 71.380 71.500 6,897,000 502,549,905
2025/05/12 70.900 72.770 70.400 72.320 6,200,650 443,951,038
2025/05/09 71.750 71.950 68.660 69.530 5,461,666 384,897,257
2025/05/08 71.700 73.490 71.140 72.100 5,409,066 390,034,226
2025/05/07 73.600 74.000 70.370 71.860 7,526,315 545,337,969
2025/05/06 72.500 73.160 70.490 72.890 8,054,781 582,038,475
2025/04/30 70.090 72.600 68.870 71.430 7,424,700 525,278,963
2025/04/29 66.600 70.000 65.550 69.300 7,261,900 492,810,688
2025/04/28 68.300 68.700 65.920 66.130 4,408,671 296,538,233
2025/04/25 68.020 69.730 67.110 68.500 5,983,100 408,885,054
2025/04/24 69.330 70.440 66.830 68.300 8,403,579 577,535,966
2025/04/23 66.300 72.660 65.700 70.600 11,730,118 807,208,070
2025/04/22 67.000 68.650 65.200 65.400 7,210,900 479,975,531
2025/04/21 62.500 66.100 62.050 65.870 5,621,971 360,537,000
2025/04/18 64.550 64.550 62.980 63.310 2,309,800 147,474,955
2025/04/17 64.510 65.600 63.900 64.080 3,334,200 215,130,919
2025/04/16 66.570 66.840 63.700 64.520 3,913,100 255,946,088
2025/04/15 66.800 67.950 65.260 66.570 5,002,800 333,411,606
2025/04/14 67.740 68.600 66.060 66.940 5,045,412 339,732,817
2025/04/11 63.280 67.280 63.280 65.750 7,023,400 455,801,101
2025/04/10 63.720 67.770 62.900 64.300 9,181,876 593,814,875
2025/04/09 56.000 61.670 50.300 61.160 9,910,850 567,718,265
2025/04/08 58.000 60.350 55.100 56.900 7,328,900 422,053,028
2025/04/07 63.330 65.980 56.700 56.700 7,448,366 451,948,227
2025/04/03 72.580 74.330 70.700 70.870 4,507,191 325,058,614
2025/04/02 71.120 75.360 71.120 73.310 7,109,800 517,077,979
2025/04/01 73.650 73.720 71.130 71.200 3,358,733 243,256,237
2025/03/31 72.500 73.100 68.880 72.780 7,376,750 529,761,301
2025/03/28 75.530 76.740 73.070 73.360 5,131,512 383,195,658
2025/03/27 76.000 78.980 74.690 75.910 5,566,597 425,260,177
2025/03/26 74.620 78.500 74.480 76.410 6,086,034 462,553,799
2025/03/25 78.610 79.250 75.000 75.230 5,051,472 389,077,002
2025/03/24 78.870 80.370 74.860 78.000 7,274,987 567,630,860
2025/03/21 83.100 84.480 79.000 79.000 7,720,637 628,421,248
2025/03/20 84.550 87.780 81.410 84.490 9,561,398 808,487,911
2025/03/19 87.830 91.420 85.800 87.080 11,012,500 969,457,906
2025/03/18 87.400 87.780 85.400 86.240 6,839,897 593,053,269
2025/03/17 84.350 87.660 82.880 87.600 8,728,297 747,338,609
2025/03/14 81.600 87.750 80.090 85.900 11,332,100 950,026,603
2025/03/13 87.470 89.000 80.080 82.990 12,684,897 1,076,757,481
2025/03/12 87.600 92.570 87.510 89.300 12,436,170 1,109,865,991
2025/03/11 86.900 90.480 83.750 88.000 13,304,470 1,161,247,402
2025/03/10 97.000 97.000 88.560 89.200 15,619,500 1,451,676,330
2025/03/07 84.000 101.040 83.200 97.000 22,604,903 2,064,053,692
2025/03/06 84.270 85.870 83.000 84.200 12,338,266 1,040,547,663
2025/03/05 81.850 86.460 80.270 85.380 14,645,499 1,222,752,711
2025/03/04 80.830 87.220 79.600 84.380 19,803,746 1,643,859,446
2025/03/03 73.000 83.990 70.690 80.000 23,110,796 1,777,682,428
2025/02/28 78.540 79.980 69.600 69.990 14,929,280 1,112,641,915
2025/02/27 85.600 88.880 75.320 78.640 20,114,351 1,651,589,360
2025/02/26 77.000 82.590 76.400 78.550 14,660,480 1,152,826,844
2025/02/25 75.610 81.180 75.610 77.400 11,683,800 904,910,310
2025/02/24 75.880 79.600 73.680 78.100 12,430,866 954,876,971
2025/02/21 76.250 79.700 75.580 77.230 13,412,700 1,035,326,313
2025/02/20 76.940 83.350 76.630 78.150 19,391,081 1,527,386,972
2025/02/19 64.680 76.630 64.580 76.630 19,911,735 1,406,365,843
2025/02/18 65.000 66.100 63.390 63.860 8,816,400 569,429,235
2025/02/17 62.800 65.990 61.920 65.960 10,573,997 678,506,952
2025/02/14 62.480 65.200 61.900 62.370 10,012,331 630,651,698
2025/02/13 65.930 68.490 63.800 64.160 10,713,100 702,725,794
2025/02/12 65.800 67.710 63.450 65.940 11,004,952 723,300,470
2025/02/11 64.210 67.410 63.160 67.310 14,865,766 974,042,152
2025/02/10 63.880 64.830 62.580 64.580 10,574,079 676,397,398
2025/02/07 65.510 68.300 63.990 66.160 15,304,971 1,009,975,036
2025/02/06 63.240 70.860 63.020 66.840 17,804,492 1,174,918,427
2025/02/05 58.820 66.580 58.810 63.960 16,241,895 1,007,687,770
2025/01/27 61.000 61.420 57.030 57.140 11,761,842 695,683,549
2025/01/24 56.500 63.880 56.300 61.950 19,763,709 1,179,053,469
2025/01/23 56.070 59.930 55.400 57.070 16,672,984 952,319,163
2025/01/22 55.800 56.930 55.150 55.450 10,708,979 597,909,070
※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。