特发信息
SZ000070 前復権 MAIN
16.30
+0.11
(+0.68%)
始値
16.45
高値
16.88
安値
16.01
前日終値
16.19
値幅
5.37%
出来高
4,946.9万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
16.91
MA10
17.51
MA20
16.92
MA60
15.46
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.45 | 16.88 | 16.01 | 16.30 | 4,947万 |
| 2 | 2026-09-29 | 15.70 | 16.38 | 15.40 | 16.19 | 4,773万 |
| 3 | 2026-09-28 | 17.65 | 17.79 | 16.15 | 16.15 | 6,493万 |
| 4 | 2026-09-24 | 17.81 | 18.37 | 17.72 | 17.94 | 7,528万 |
| 5 | 2026-09-23 | 18.57 | 18.70 | 17.79 | 17.99 | 8,088万 |
| 6 | 2026-09-22 | 19.40 | 19.66 | 18.49 | 18.63 | 13,392万 |
| 7 | 2026-09-21 | 17.53 | 19.47 | 17.50 | 18.98 | 16,666万 |
| 8 | 2026-09-18 | 18.14 | 18.20 | 17.41 | 17.70 | 9,971万 |
| 9 | 2026-09-17 | 17.24 | 18.25 | 17.17 | 17.98 | 12,109万 |
| 10 | 2026-09-16 | 16.65 | 17.63 | 16.62 | 17.23 | 9,364万 |
| 11 | 2026-09-15 | 16.40 | 16.99 | 16.15 | 16.71 | 7,521万 |
| 12 | 2026-09-14 | 16.93 | 17.00 | 16.02 | 16.70 | 9,435万 |