チャイナ・ボーチー（1412）の株価チャート
株価
11/9
- 前日 (11/8)
- 5,770
- 始値
- 5,800
- 高値
- 5,880
- 安値
- 5,790
- 終値 +1.91%
- 5,880
- 出来高 +541.09%
- 20,188
乖離率
- 株価（5日）
移動平均値 - +1.77%
5,778 - 株価（25日）
移動平均値 - +3.45%
5,684 - 出来高（5日）
移動平均値 - +239.01%
5,955
2012/06/20～2012/11/09
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2012 |
| 11/09 | 5,800 | 5,880 | 5,790 | 5,880 | +1.91% | 20,188 | - | +3.45% |
| 11/08 | 5,760 | 5,790 | 5,760 | 5,770 | +0.17% | 3,149 | - | +2% |
| 11/07 | 5,740 | 5,760 | 5,740 | 5,760 | +0.35% | 2,761 | - | +2.2% |
| 11/06 | 5,730 | 5,740 | 5,730 | 5,740 | 0% | 2,393 | - | +2.3% |
| 11/05 | 5,730 | 5,740 | 5,720 | 5,740 | 0% | 1,286 | - | +2.72% |
| 11/02 | 5,730 | 5,740 | 5,720 | 5,740 | 0% | 1,503 | - | +3.16% |
| 11/01 | 5,750 | 5,750 | 5,730 | 5,740 | +0.17% | 1,527 | - | +3.63% |
| 10/31 | 5,730 | 5,750 | 5,710 | 5,730 | -0.17% | 2,106 | - | +3.92% |
| 10/30 | 5,740 | 5,750 | 5,730 | 5,740 | -0.35% | 1,265 | - | +4.63% |
| 10/29 | 5,780 | 5,780 | 5,730 | 5,760 | -0.35% | 3,937 | - | +5.53% |
| 10/26 | 5,780 | 5,790 | 5,770 | 5,780 | 0% | 2,039 | - | +6.45% |
| 10/25 | 5,780 | 5,790 | 5,780 | 5,780 | -0.17% | 2,599 | - | +7% |
| 10/24 | 5,780 | 5,790 | 5,780 | 5,790 | 0% | 1,713 | - | +7.74% |
| 10/23 | 5,790 | 5,800 | 5,780 | 5,790 | -0.17% | 6,940 | - | +8.29% |
| 10/22 | 5,780 | 5,820 | 5,780 | 5,800 | -0.17% | 15,309 | - | +9.02% |
| 10/19 | 5,820 | 5,830 | 5,780 | 5,810 | -0.34% | 20,603 | - | +9.85% |
| 10/18 | 5,830 | 5,840 | 5,820 | 5,830 | +0.17% | 15,894 | - | +10.88% |
| 10/17 | 5,800 | 5,820 | 5,800 | 5,820 | +0.87% | 13,124 | - | +11.37% |
| 10/16 | 5,650 | 5,850 | 5,350 | 5,770 | +2.85% | 13,996 | - | +11% |
| 10/15 | 5,500 | 5,610 | 5,500 | 5,610 | +1.45% | 2,647 | - | +8.55% |
| 10/12 | 5,400 | 5,540 | 5,400 | 5,530 | +3.56% | 2,612 | - | +7.5% |
| 10/11 | 5,300 | 5,370 | 5,250 | 5,340 | +0.19% | 1,533 | - | +4.17% |
| 10/10 | 5,250 | 5,330 | 5,230 | 5,330 | +1.52% | 2,461 | - | +4.1% |
| 10/09 | 5,250 | 5,290 | 5,230 | 5,250 | -0.38% | 749 | - | +2.66% |
| 10/05 | 5,250 | 5,270 | 5,240 | 5,270 | +1.15% | 804 | - | +3.13% |
| 10/04 | 5,190 | 5,240 | 5,190 | 5,210 | -0.38% | 554 | - | +2% |
| 10/03 | 5,150 | 5,250 | 5,150 | 5,230 | +1.55% | 3,126 | - | +2.39% |
| 10/02 | 5,140 | 5,150 | 5,130 | 5,150 | 0% | 718 | - | +0.82% |
| 10/01 | 5,150 | 5,180 | 5,140 | 5,150 | -0.19% | 1,020 | - | +0.88% |
| 09/28 | 5,100 | 5,160 | 5,100 | 5,160 | +0.98% | 1,637 | - | +1.12% |
| 09/27 | 5,070 | 5,110 | 5,050 | 5,110 | +0.2% | 2,548 | - | +0.26% |
| 09/26 | 5,100 | 5,120 | 5,060 | 5,100 | +0.99% | 1,764 | - | +0.14% |
| 09/25 | 5,050 | 5,080 | 5,040 | 5,050 | +0.2% | 615 | - | -0.86% |
| 09/24 | 5,050 | 5,090 | 5,040 | 5,040 | -0.4% | 1,610 | - | -1.16% |
| 09/21 | 5,070 | 5,100 | 5,050 | 5,060 | 0% | 784 | - | -0.98% |
| 09/20 | 5,080 | 5,110 | 5,060 | 5,060 | -0.78% | 513 | - | -1.21% |
| 09/19 | 5,070 | 5,100 | 5,060 | 5,100 | 0% | 750 | - | -0.66% |
| 09/18 | 5,100 | 5,100 | 5,060 | 5,100 | -0.2% | 571 | - | -0.87% |
| 09/14 | 5,050 | 5,110 | 5,050 | 5,110 | +1.59% | 955 | - | -0.82% |
| 09/13 | 5,040 | 5,100 | 5,030 | 5,030 | -0.4% | 941 | - | -2.42% |
| 09/12 | 5,050 | 5,060 | 5,040 | 5,050 | +0.4% | 112 | - | -2.11% |
| 09/11 | 5,100 | 5,120 | 5,020 | 5,030 | -1.37% | 782 | - | -2.5% |
| 09/10 | 5,100 | 5,130 | 5,100 | 5,100 | +1.19% | 718 | - | -1.12% |
| 09/07 | 5,100 | 5,110 | 4,980 | 5,040 | +0.6% | 2,037 | - | -2.21% |
| 09/06 | 5,060 | 5,200 | 4,995 | 5,010 | -1.18% | 4,667 | - | -2.7% |
| 09/05 | 5,200 | 5,210 | 5,070 | 5,070 | -2.5% | 5,677 | - | -1.59% |
| 09/04 | 5,180 | 5,240 | 5,180 | 5,200 | +0.39% | 563 | - | +0.91% |
| 09/03 | 5,250 | 5,250 | 5,150 | 5,180 | +0.58% | 962 | - | +1.15% |
| 08/31 | 5,200 | 5,210 | 5,120 | 5,150 | -1.15% | 1,116 | - | +1.74% |
| 08/30 | 5,200 | 5,270 | 5,180 | 5,210 | +0.19% | 901 | - | +4.7% |
| 08/29 | 5,210 | 5,210 | 5,150 | 5,200 | -0.57% | 926 | - | +6.4% |
| 08/28 | 5,070 | 5,230 | 5,070 | 5,230 | +2.95% | 939 | - | +8.94% |
| 08/27 | 5,190 | 5,200 | 5,080 | 5,080 | -0.39% | 1,785 | - | +7.83% |
| 08/24 | 5,020 | 5,150 | 5,010 | 5,100 | +1.8% | 1,979 | - | +10.1% |
| 08/23 | 5,020 | 5,050 | 5,010 | 5,010 | -0.2% | 809 | - | +10.16% |
| 08/22 | 5,060 | 5,100 | 5,000 | 5,020 | -1.76% | 2,708 | - | +12.18% |
| 08/21 | 5,110 | 5,180 | 5,100 | 5,110 | -1.54% | 872 | - | +16.27% |
| 08/20 | 5,230 | 5,300 | 5,050 | 5,190 | -2.44% | 2,374 | - | +20.39% |
| 08/17 | 5,350 | 5,370 | 5,320 | 5,320 | -0.75% | 812 | - | +26.01% |
| 08/16 | 5,400 | 5,420 | 5,350 | 5,360 | 0% | 5,640 | - | +29.72% |
| 08/15 | 5,320 | 5,420 | 5,300 | 5,360 | 0% | 2,352 | - | +32.57% |
| 08/14 | 5,390 | 5,390 | 5,250 | 5,360 | +1.32% | 2,270 | - | +35.39% |
| 08/13 | 5,180 | 5,350 | 5,110 | 5,290 | +2.32% | 3,686 | - | +36.52% |
| 08/10 | 5,090 | 5,200 | 5,050 | 5,170 | +0.78% | 1,934 | - | +36.38% |
| 08/09 | 5,010 | 5,220 | 5,010 | 5,130 | +1.38% | 5,113 | - | +38.16% |
| 08/08 | 5,000 | 5,110 | 4,990 | 5,060 | +1.2% | 4,047 | - | +39.2% |
| 08/07 | 4,980 | 5,200 | 4,965 | 5,000 | +0.1% | 7,669 | - | +40.45% |
| 08/06 | 4,940 | 5,040 | 4,910 | 4,995 | +1.42% | 6,069 | - | +43.29% |
| 08/03 | 5,050 | 5,070 | 4,875 | 4,925 | -2.86% | 8,009 | - | +44.26% |
| 08/02 | 5,200 | 5,300 | 4,930 | 5,070 | -0.59% | 21,692 | - | +51.61% |
| 08/01 | 5,100 | 5,100 | 5,100 | 5,100 | +15.91% | 2,670 | - | +56.01% |
| 07/31 | 4,400 | 4,400 | 4,400 | 4,400 | +18.92% | 631 | - | +37.67% |
| 07/30 | 3,700 | 3,700 | 3,700 | 3,700 | +23.33% | 430 | - | +17.39% |
| 07/27 | 2,950 | 3,010 | 2,900 | 3,000 | -0.17% | 612 | - | -4.34% |
| 07/26 | 2,998 | 3,040 | 2,998 | 3,005 | -0.83% | 357 | - | -4.6% |
| 07/25 | 2,920 | 3,030 | 2,830 | 3,030 | +1.07% | 264 | - | -4.2% |
| 07/24 | 2,920 | 3,050 | 2,920 | 2,998 | -3.29% | 161 | - | -5.52% |
| 07/23 | 2,986 | 3,100 | 2,980 | 3,100 | +3.33% | 138 | - | -2.79% |
| 07/20 | 3,165 | 3,170 | 2,999 | 3,000 | -5.51% | 363 | - | -6.25% |
| 07/19 | 3,000 | 3,200 | 3,000 | 3,175 | +4.79% | 437 | - | -1.12% |
| 07/18 | 2,980 | 3,030 | 2,980 | 3,030 | +0.66% | 231 | - | -5.78% |
| 07/17 | 3,000 | 3,010 | 2,960 | 3,010 | +1.86% | 294 | - | -6.67% |
| 07/13 | 2,943 | 3,080 | 2,902 | 2,955 | -3.75% | 703 | - | -8.68% |
| 07/12 | 3,120 | 3,150 | 3,070 | 3,070 | -2.54% | 434 | - | -5.51% |
| 07/11 | 3,205 | 3,220 | 3,125 | 3,150 | -2.93% | 752 | - | -3.14% |
| 07/10 | 3,250 | 3,250 | 3,210 | 3,245 | -0.61% | 159 | - | -0.15% |
| 07/09 | 3,270 | 3,275 | 3,200 | 3,265 | +2.35% | 351 | - | +0.68% |
| 07/06 | 3,190 | 3,245 | 3,175 | 3,190 | -0.93% | 234 | - | -1.36% |
| 07/05 | 3,260 | 3,260 | 3,200 | 3,220 | +0.94% | 118 | - | -0.28% |
| 07/04 | 3,180 | 3,260 | 3,180 | 3,190 | +0.63% | 87 | - | -0.93% |
| 07/03 | 3,165 | 3,235 | 3,165 | 3,170 | +0.32% | 97 | - | -1.4% |
| 07/02 | 3,140 | 3,230 | 3,140 | 3,160 | -1.25% | 377 | - | -1.65% |
| 06/29 | 3,100 | 3,220 | 3,100 | 3,200 | +1.27% | 449 | - | -0.34% |
| 06/28 | 3,050 | 3,190 | 3,050 | 3,160 | -1.25% | 375 | - | -1.34% |
| 06/27 | 3,205 | 3,215 | 3,175 | 3,200 | -2.14% | 420 | - | +0.09% |
| 06/26 | 3,290 | 3,290 | 3,150 | 3,270 | -1.06% | 445 | - | +2.54% |
| 06/25 | 3,340 | 3,360 | 3,275 | 3,305 | -0.15% | 395 | - | +4.13% |
| 06/22 | 3,340 | 3,390 | 3,240 | 3,310 | -0.9% | 1,150 | - | +4.91% |
| 06/21 | 3,305 | 3,390 | 3,240 | 3,340 | +0.15% | 515 | - | +6.3% |
| 06/20 | 3,280 | 3,350 | 3,280 | 3,335 | +1.52% | 351 | - | +6.58% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
