HSBC

HSBA
🏛️ 香港 →
106.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 47.66 47.71 47.17 47.42 6.7M
2022-12-29 47.42 47.47 47.08 47.27 11.3M
2022-12-28 46.88 47.91 46.83 47.37 15.9M
2022-12-23 46.49 46.98 46.49 46.78 5.0M
2022-12-22 46.98 47.13 46.78 47.08 13.9M
2022-12-21 46.25 46.59 46.25 46.39 9.3M
2022-12-20 45.51 45.90 45.32 45.66 5.7M
2022-12-19 45.66 45.95 45.56 45.86 6.0M
2022-12-16 45.71 46.10 45.47 45.90 10.4M
2022-12-15 46.49 46.59 45.81 46.10 11.8M
2022-12-14 46.78 47.17 46.59 46.93 12.8M
2022-12-13 46.49 46.59 45.90 46.59 11.7M
2022-12-12 46.10 46.59 46.00 46.49 14.2M
2022-12-09 45.61 46.34 45.61 46.10 16.3M
2022-12-08 45.66 46.00 45.17 45.95 15.1M
2022-12-07 46.00 46.25 45.27 45.56 24.4M
2022-12-06 45.90 46.25 45.66 46.25 17.8M
2022-12-05 46.44 46.54 46.05 46.10 27.5M
2022-12-02 46.20 46.25 45.61 45.81 23.1M
2022-12-01 46.49 46.74 45.76 46.20 32.2M
2022-11-30 46.30 46.54 45.81 46.15 27.8M
2022-11-29 44.64 45.17 44.54 45.17 21.6M
2022-11-28 44.88 44.88 43.90 44.54 16.2M
2022-11-25 45.37 45.37 44.83 44.93 9.8M
2022-11-24 44.78 45.07 44.68 44.93 14.1M
2022-11-23 43.95 44.15 43.76 44.15 9.3M
2022-11-22 43.32 43.76 43.27 43.71 10.6M
2022-11-21 42.97 43.51 42.73 43.32 10.9M
2022-11-18 43.32 43.51 42.83 43.12 11.3M
2022-11-17 43.12 43.76 42.73 43.32 14.5M
2022-11-16 42.97 43.61 42.68 43.32 17.0M
2022-11-15 42.88 43.66 42.78 43.66 20.5M
2022-11-14 42.39 43.66 42.34 42.63 16.9M
2022-11-11 42.58 42.68 41.75 42.39 23.4M
2022-11-10 41.36 41.51 40.83 41.51 8.9M
2022-11-09 42.05 42.58 41.51 42.00 9.8M
2022-11-08 42.05 42.39 41.71 42.00 14.3M
2022-11-07 41.75 42.97 41.41 42.00 40.6M
2022-11-04 39.36 40.97 39.36 40.48 20.1M
2022-11-03 39.31 40.00 39.12 39.36 14.1M
2022-11-02 40.09 40.53 39.75 40.44 10.4M
2022-11-01 39.75 40.29 39.17 40.09 21.1M
2022-10-31 39.17 40.19 38.78 39.31 20.2M
2022-10-28 39.85 40.24 38.92 39.12 19.9M
2022-10-27 39.65 40.04 39.41 39.75 16.9M
2022-10-26 39.02 39.75 38.92 39.31 24.5M
2022-10-25 41.46 42.10 38.82 39.02 50.0M
2022-10-24 40.58 41.46 40.04 41.12 43.4M
2022-10-21 40.78 40.92 40.48 40.58 10.6M
2022-10-20 40.48 40.92 40.09 40.83 15.6M
2022-10-19 40.73 41.02 40.19 40.68 19.9M
2022-10-18 41.12 41.36 40.44 41.22 27.8M
2022-10-17 39.56 40.39 39.41 40.19 18.8M
2022-10-14 39.70 40.34 39.46 39.61 35.9M
2022-10-13 38.04 38.34 37.65 37.85 15.9M
2022-10-12 38.53 38.63 37.60 37.80 41.3M
2022-10-11 39.51 39.75 38.53 38.78 26.7M
2022-10-10 39.61 39.65 39.17 39.41 19.9M
2022-10-07 40.48 40.73 40.19 40.29 12.7M
2022-10-06 41.41 41.61 40.92 41.27 11.8M
2022-10-05 41.95 42.19 41.51 41.66 37.6M
2022-10-03 39.26 40.00 38.87 39.41 27.3M
2022-09-30 39.70 40.44 39.70 40.29 21.6M
2022-09-29 40.24 40.73 39.07 39.46 35.6M
2022-09-28 40.83 40.83 38.87 39.07 55.4M
2022-09-27 41.22 42.10 40.92 41.46 28.3M
2022-09-26 42.58 42.58 40.73 41.27 71.9M
2022-09-23 44.64 45.22 44.34 44.64 20.6M
2022-09-22 45.42 45.51 44.39 44.64 25.8M
2022-09-21 46.64 46.93 46.15 46.30 15.3M
2022-09-20 46.74 47.47 46.69 47.22 11.1M
2022-09-19 46.49 46.69 46.15 46.59 6.0M
2022-09-16 46.49 46.78 46.25 46.49 13.0M
2022-09-15 46.64 46.64 46.10 46.30 14.0M
2022-09-14 46.54 46.88 46.30 46.49 15.1M
2022-09-13 47.86 48.05 47.57 47.71 15.4M
2022-09-09 46.74 47.22 46.44 46.93 24.7M
2022-09-08 46.59 46.59 46.20 46.49 8.9M
2022-09-07 47.08 47.13 46.05 46.69 22.0M
2022-09-06 47.08 47.76 46.93 47.66 11.6M
2022-09-05 46.98 46.98 46.39 46.69 20.1M
2022-09-02 46.69 46.98 46.49 46.98 24.0M
2022-09-01 47.27 47.32 46.88 47.13 16.4M
2022-08-31 47.52 47.81 47.08 47.47 14.7M
2022-08-30 47.71 48.15 46.93 48.00 20.6M
2022-08-29 46.98 47.61 46.88 47.61 13.0M
2022-08-26 47.66 48.00 47.47 47.96 11.6M
2022-08-25 47.27 48.00 46.88 47.91 10.9M
2022-08-24 47.91 48.05 47.22 47.42 16.4M
2022-08-23 48.30 48.59 47.66 47.91 16.7M
2022-08-22 48.69 48.69 48.00 48.15 13.7M
2022-08-19 49.27 49.42 48.98 49.18 7.4M
2022-08-18 50.06 50.10 48.93 49.27 14.5M
2022-08-17 51.23 51.23 50.50 50.74 7.1M
2022-08-16 50.69 50.93 50.30 50.64 7.8M
2022-08-15 50.98 51.28 50.79 50.98 5.8M
2022-08-12 51.18 51.37 50.84 51.37 8.6M
2022-08-11 51.03 51.28 50.74 51.28 13.1M
2022-08-10 50.98 51.13 50.40 50.74 11.9M
2022-08-09 50.25 50.89 50.10 50.89 12.0M
2022-08-08 49.91 50.69 49.91 50.59 11.2M
2022-08-05 50.40 50.50 49.86 49.91 12.9M
2022-08-04 50.20 50.69 49.96 50.40 16.5M
2022-08-03 50.25 50.25 49.42 49.81 11.3M
2022-08-02 50.84 50.89 49.13 49.81 29.5M
2022-08-01 48.10 51.28 47.57 50.64 47.6M
2022-07-29 48.30 48.64 47.96 48.25 15.9M
2022-07-28 48.83 48.98 47.91 48.44 20.6M
2022-07-27 48.30 48.98 48.25 48.74 14.7M
2022-07-26 48.49 49.13 48.44 48.93 26.2M
2022-07-25 47.13 47.91 47.13 47.71 17.5M
2022-07-22 47.71 47.96 47.47 47.47 15.1M
2022-07-21 47.76 47.76 46.93 47.08 14.3M
2022-07-20 48.30 48.40 47.86 48.10 11.8M
2022-07-19 47.57 47.86 47.08 47.66 10.7M
2022-07-18 47.27 48.10 46.74 48.00 20.0M
2022-07-15 46.78 47.03 46.25 46.59 32.2M
2022-07-14 48.44 48.44 47.61 47.86 15.9M
2022-07-13 47.91 48.59 47.91 47.96 11.2M
2022-07-12 47.76 48.20 47.76 47.91 10.1M
2022-07-11 48.30 48.35 47.71 47.86 15.3M
2022-07-08 49.23 49.27 48.35 48.64 17.3M
2022-07-07 47.52 48.54 47.37 48.49 15.3M
2022-07-06 48.64 48.69 47.47 47.96 42.7M
2022-07-05 50.20 51.18 49.52 49.71 15.2M
2022-07-04 49.71 50.15 49.03 50.06 17.0M
2022-06-30 50.98 51.37 50.35 50.45 19.2M
2022-06-29 50.84 51.03 50.40 50.69 17.8M
2022-06-28 50.25 50.98 50.10 50.84 25.7M
2022-06-27 50.30 50.79 50.20 50.59 28.3M
2022-06-24 49.47 50.01 49.32 49.62 17.2M
2022-06-23 49.91 50.40 49.37 49.47 17.3M
2022-06-22 50.20 50.45 49.32 49.47 19.1M
2022-06-21 49.91 50.50 49.76 50.20 33.5M
2022-06-20 47.71 48.59 47.57 48.40 15.6M
2022-06-17 48.98 49.03 48.15 48.49 21.0M
2022-06-16 49.18 49.67 48.49 48.64 23.9M
2022-06-15 48.15 48.79 47.76 48.74 19.6M
2022-06-14 47.52 48.59 47.32 48.40 25.1M
2022-06-13 47.42 47.96 47.08 47.57 36.6M
2022-06-10 48.79 49.23 48.54 48.79 23.1M
2022-06-09 49.23 49.67 48.83 49.42 24.0M
2022-06-08 50.79 50.89 49.81 50.06 20.7M
2022-06-07 50.59 51.08 50.30 50.54 15.2M
2022-06-06 51.08 51.47 50.25 51.42 15.9M
2022-06-02 50.74 51.08 50.59 51.08 9.9M
2022-06-01 50.98 51.52 50.98 51.28 21.2M
2022-05-31 51.03 51.08 50.40 50.89 17.7M
2022-05-30 51.37 51.67 51.18 51.18 26.3M
2022-05-27 51.50 52.20 51.35 51.95 28.0M
2022-05-26 51.70 51.70 50.45 51.20 22.0M
2022-05-25 50.95 51.55 50.75 50.95 36.0M
2022-05-24 49.15 49.55 48.60 49.40 19.9M
2022-05-23 48.30 48.65 47.95 48.45 14.4M
2022-05-20 48.35 48.65 47.85 48.45 23.7M
2022-05-19 48.00 48.05 47.35 47.55 19.9M
2022-05-18 48.60 48.90 48.05 48.35 17.2M
2022-05-17 48.00 48.75 48.00 48.60 15.9M
2022-05-16 47.60 48.15 47.50 47.90 11.0M
2022-05-13 46.75 47.85 46.55 47.75 19.1M
2022-05-12 47.80 47.95 46.50 46.75 28.8M
2022-05-11 48.20 48.55 47.90 48.40 11.7M
2022-05-10 47.55 48.70 47.20 48.45 18.0M
2022-05-06 49.00 49.80 48.50 49.00 22.0M
2022-05-05 51.70 51.80 50.35 50.45 16.2M
2022-05-04 50.80 51.35 50.50 50.75 16.4M
2022-05-03 48.55 50.25 48.15 49.80 24.0M
2022-04-29 48.45 48.80 47.85 48.55 25.1M
2022-04-28 47.85 49.00 47.60 48.85 21.3M
2022-04-27 47.25 48.65 47.25 48.10 38.7M
2022-04-26 50.85 51.35 48.80 49.50 44.2M
2022-04-25 52.60 52.65 50.90 51.65 34.7M
2022-04-22 54.00 54.35 53.50 54.15 15.4M
2022-04-21 54.70 55.10 54.55 55.00 24.2M
2022-04-20 53.45 54.10 53.30 53.95 12.9M
2022-04-19 52.80 53.50 52.35 53.45 14.7M
2022-04-14 53.20 53.30 52.85 53.25 10.4M
2022-04-13 52.70 53.40 52.65 53.30 11.8M
2022-04-12 54.35 54.35 53.25 53.35 14.9M
2022-04-11 53.60 54.20 53.55 54.05 13.8M
2022-04-08 53.50 53.95 53.40 53.95 10.4M
2022-04-07 53.30 53.80 53.30 53.45 11.6M
2022-04-06 53.90 54.05 53.15 53.70 17.1M
2022-04-04 54.30 54.35 53.80 54.05 10.8M
2022-04-01 53.70 54.35 53.40 54.35 8.2M
2022-03-31 53.95 54.30 53.80 54.20 13.0M
2022-03-30 53.80 54.45 53.75 53.95 20.8M
2022-03-29 53.30 53.55 52.80 53.50 11.9M
2022-03-28 53.20 53.85 53.10 53.75 15.4M
2022-03-25 53.05 53.45 52.70 52.80 14.8M
2022-03-24 52.65 52.75 52.05 52.70 11.7M
2022-03-23 53.15 53.50 52.90 53.15 25.5M
2022-03-22 51.35 52.65 51.35 52.35 21.4M
2022-03-21 51.55 51.60 50.85 51.35 14.3M
2022-03-18 51.20 51.75 50.80 51.40 21.8M
2022-03-17 50.50 51.60 49.75 51.20 41.3M
2022-03-16 49.70 49.75 48.15 49.20 43.9M
2022-03-15 49.80 49.80 48.55 49.20 44.3M
2022-03-14 48.85 49.65 48.60 49.60 30.1M
2022-03-11 48.50 49.10 47.90 48.85 23.7M
2022-03-10 49.55 49.65 48.35 49.15 32.0M
2022-03-09 48.80 49.45 48.15 49.25 40.1M
2022-03-08 48.35 48.80 47.60 48.00 37.1M
2022-03-07 48.20 48.70 47.75 47.85 98.4M
2022-03-04 50.90 51.85 50.90 51.50 63.0M
2022-03-03 52.60 53.40 52.05 53.30 29.7M
2022-03-02 52.10 52.30 50.85 51.20 45.2M
2022-03-01 54.05 54.15 53.20 54.00 17.0M
2022-02-28 55.70 55.70 53.80 54.10 37.5M
2022-02-25 54.20 54.75 53.20 54.75 47.5M
2022-02-24 57.60 57.75 55.70 56.15 40.7M
2022-02-23 57.85 58.20 57.50 58.10 32.1M
2022-02-22 57.50 57.75 56.20 56.45 41.9M
2022-02-21 58.00 58.55 57.50 58.55 20.3M
2022-02-18 57.20 58.25 57.15 58.00 17.9M
2022-02-17 57.85 58.05 57.40 58.00 17.6M
2022-02-16 58.45 58.65 58.10 58.50 17.5M
2022-02-15 58.40 58.50 57.50 58.00 30.1M
2022-02-14 59.45 59.60 59.00 59.00 27.6M
2022-02-11 59.10 59.10 58.65 59.00 21.6M
2022-02-10 58.80 58.90 58.00 58.75 18.1M
2022-02-09 59.00 59.55 58.90 59.30 30.9M
2022-02-08 58.50 58.80 58.35 58.80 29.0M
2022-02-07 57.50 57.90 57.10 57.90 22.2M
2022-02-04 57.30 58.00 57.10 57.90 62.7M
2022-01-31 55.00 55.30 54.25 55.15 18.5M
2022-01-28 55.30 55.75 55.15 55.60 54.5M
2022-01-27 54.35 54.65 53.70 54.65 34.4M
2022-01-26 53.35 54.00 53.35 53.90 28.2M
2022-01-25 52.00 52.35 51.65 52.35 24.7M
2022-01-24 52.65 53.45 52.60 53.30 13.6M
2022-01-21 53.60 53.80 52.75 53.25 34.9M
2022-01-20 54.30 54.40 53.50 54.40 30.8M
2022-01-19 54.50 54.70 54.20 54.70 27.8M
2022-01-18 55.05 55.10 53.85 54.55 38.9M
2022-01-17 54.75 55.00 54.55 55.00 43.7M
2022-01-14 54.35 54.70 54.20 54.55 46.4M
2022-01-13 53.05 53.65 52.95 53.65 40.5M
2022-01-12 52.10 52.75 51.95 52.75 43.1M
2022-01-11 51.85 51.95 51.35 51.95 40.8M
2022-01-10 50.80 51.75 50.60 51.70 59.6M
2022-01-07 50.10 50.15 49.75 50.10 67.4M
2022-01-06 49.05 49.05 48.35 49.00 24.6M
2022-01-05 49.35 49.75 48.75 49.15 59.3M
2022-01-04 47.10 47.80 47.00 47.80 25.5M
2022-01-03 47.00 47.15 46.65 46.85 6.7M