中国移動 (0941)

0941
🏛️ 香港 →
85.00
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
2021-12-31 47.00 47.10 46.65 46.80 9.2M
2021-12-30 47.20 47.30 47.00 47.05 6.9M
2021-12-29 47.20 47.25 47.00 47.20 6.2M
2021-12-28 47.80 47.90 47.15 47.30 17.0M
2021-12-24 46.55 47.85 46.55 47.50 18.3M
2021-12-23 46.60 46.75 46.30 46.60 15.0M
2021-12-22 46.40 46.60 46.20 46.30 11.0M
2021-12-21 46.35 46.65 46.20 46.30 12.9M
2021-12-20 46.40 46.65 46.15 46.35 11.7M
2021-12-17 46.30 46.70 46.25 46.45 11.8M
2021-12-16 46.30 46.55 46.20 46.35 10.8M
2021-12-15 46.05 46.75 45.90 46.50 13.2M
2021-12-14 46.40 47.20 46.10 46.10 27.6M
2021-12-13 46.05 46.45 46.00 46.35 13.7M
2021-12-10 46.45 46.60 46.00 46.20 19.9M
2021-12-09 46.60 46.80 46.25 46.55 25.2M
2021-12-08 46.50 46.70 46.30 46.60 12.8M
2021-12-07 46.25 46.90 46.20 46.65 16.8M
2021-12-06 46.55 46.80 46.15 46.20 21.5M
2021-12-03 46.55 47.25 46.20 46.70 26.4M
2021-12-02 46.70 46.80 46.50 46.65 9.0M
2021-12-01 46.70 46.85 46.50 46.70 9.5M
2021-11-30 46.70 46.95 46.40 46.60 25.2M
2021-11-29 47.30 47.30 46.80 46.85 15.4M
2021-11-26 47.05 47.30 46.90 46.90 17.9M
2021-11-25 47.40 47.65 46.95 47.35 11.6M
2021-11-24 47.90 47.95 47.40 47.40 16.3M
2021-11-23 47.50 47.85 47.45 47.75 11.9M
2021-11-22 47.50 48.25 47.35 47.55 20.0M
2021-11-19 47.15 47.50 47.15 47.35 11.2M
2021-11-18 46.90 47.55 46.90 47.35 11.3M
2021-11-17 47.00 47.20 46.90 47.05 12.0M
2021-11-16 47.25 47.30 46.90 47.15 17.6M
2021-11-15 47.45 47.55 46.85 47.25 20.3M
2021-11-12 47.65 48.00 47.30 47.45 16.9M
2021-11-11 47.55 48.05 47.35 47.55 21.5M
2021-11-10 47.85 48.15 47.55 47.95 11.9M
2021-11-09 48.10 48.30 47.75 48.10 15.8M
2021-11-08 48.45 48.55 48.05 48.25 13.1M
2021-11-05 48.25 48.70 48.00 48.70 13.2M
2021-11-04 48.00 48.50 47.85 48.45 14.9M
2021-11-03 48.20 48.60 48.05 48.15 14.9M
2021-11-02 48.65 49.30 48.25 48.50 19.1M
2021-11-01 48.40 48.80 48.05 48.55 14.1M
2021-10-29 48.65 48.80 48.05 48.25 24.1M
2021-10-28 48.35 49.10 48.35 48.85 17.6M
2021-10-27 48.60 48.90 48.55 48.75 18.4M
2021-10-26 49.20 49.30 48.80 49.15 12.6M
2021-10-25 48.95 49.30 48.80 49.00 14.5M
2021-10-22 48.90 49.50 48.90 48.95 22.2M
2021-10-21 48.75 49.50 48.65 49.00 27.1M
2021-10-20 48.80 48.90 48.50 48.80 14.3M
2021-10-19 48.50 48.90 48.30 48.75 11.9M
2021-10-18 48.60 48.75 48.10 48.55 14.6M
2021-10-15 48.25 48.90 47.85 48.65 15.9M
2021-10-12 48.40 48.85 48.25 48.45 14.1M
2021-10-11 48.40 48.85 48.35 48.75 16.0M
2021-10-08 47.45 48.80 47.30 48.30 26.7M
2021-10-07 47.30 47.50 47.15 47.40 8.5M
2021-10-06 46.95 47.15 46.60 47.00 9.2M
2021-10-05 46.50 47.20 46.50 46.90 7.6M
2021-10-04 46.65 46.85 46.40 46.65 13.9M
2021-09-30 46.75 46.95 46.60 46.95 13.5M
2021-09-29 46.75 47.10 46.70 47.00 21.6M
2021-09-28 46.80 47.25 46.70 47.00 26.3M
2021-09-27 47.35 47.85 46.75 47.05 23.8M
2021-09-24 47.85 48.00 47.05 47.20 20.2M
2021-09-23 47.55 48.10 47.50 47.75 23.6M
2021-09-21 46.70 47.50 46.65 47.15 13.6M
2021-09-20 47.50 47.55 46.80 47.00 26.9M
2021-09-17 47.50 48.20 47.50 47.80 14.3M
2021-09-16 48.60 48.65 47.55 47.70 19.4M
2021-09-15 48.45 48.85 48.30 48.65 16.6M
2021-09-14 48.70 49.05 48.15 48.65 18.0M
2021-09-13 48.55 49.25 48.50 48.90 13.2M
2021-09-10 48.25 49.35 48.25 48.80 23.8M
2021-09-09 48.60 48.85 48.10 48.25 21.6M
2021-09-08 49.40 49.80 48.65 48.65 24.1M
2021-09-07 48.95 49.95 48.90 49.45 25.9M
2021-09-06 48.55 49.40 48.45 49.10 18.1M
2021-09-03 48.10 49.25 48.10 48.25 41.0M
2021-09-02 48.10 48.85 48.10 48.50 19.2M
2021-09-01 47.15 48.50 47.05 48.00 25.4M
2021-08-31 47.05 47.35 47.00 47.15 19.9M
2021-08-30 47.45 47.80 46.95 47.30 31.9M
2021-08-27 47.70 48.00 47.35 47.45 27.5M
2021-08-26 48.60 48.65 47.55 47.85 43.1M
2021-08-25 49.10 49.50 48.40 48.75 34.6M
2021-08-24 51.10 51.45 50.70 50.75 30.7M
2021-08-23 51.00 51.70 50.85 51.05 31.7M
2021-08-20 51.60 51.85 49.95 50.60 51.0M
2021-08-19 51.65 52.25 51.20 51.45 39.9M
2021-08-18 51.05 51.80 51.00 51.45 24.1M
2021-08-17 52.00 52.40 50.60 51.20 47.4M
2021-08-16 51.95 52.95 51.65 51.90 38.6M
2021-08-13 51.00 52.05 50.85 51.85 61.8M
2021-08-12 50.55 51.60 49.85 50.30 46.6M
2021-08-11 50.05 51.10 49.95 50.45 39.3M
2021-08-10 50.05 50.10 49.60 49.90 18.7M
2021-08-09 49.00 50.35 48.95 50.05 21.6M
2021-08-06 49.25 49.50 49.05 49.20 10.5M
2021-08-05 49.50 49.85 49.05 49.45 19.3M
2021-08-04 49.80 50.45 49.70 49.80 22.6M
2021-08-03 49.00 50.45 48.80 49.60 31.7M
2021-08-02 48.00 49.35 47.80 49.00 26.4M
2021-07-30 48.15 48.25 47.45 47.85 33.4M
2021-07-29 48.30 48.50 48.00 48.25 38.5M
2021-07-28 48.05 48.20 47.25 47.65 46.0M
2021-07-27 48.45 49.40 47.00 48.05 71.2M
2021-07-26 49.70 50.00 48.45 48.75 52.8M
2021-07-23 50.50 51.10 49.90 50.10 38.6M
2021-07-22 48.70 50.70 48.70 50.20 69.5M
2021-07-21 48.20 48.95 48.20 48.80 20.5M
2021-07-20 48.00 48.55 47.90 48.20 20.2M
2021-07-19 48.05 49.00 47.85 48.45 27.6M
2021-07-16 48.15 48.65 48.05 48.05 19.9M
2021-07-15 47.55 48.80 47.55 48.05 24.4M
2021-07-14 47.35 48.35 47.30 47.85 23.7M
2021-07-13 46.70 48.00 46.50 47.45 46.6M
2021-07-12 47.00 47.45 46.60 46.70 19.7M
2021-07-09 46.70 47.10 46.50 46.70 23.5M
2021-07-08 47.45 47.45 46.50 46.80 45.5M
2021-07-07 47.50 47.80 47.25 47.50 22.5M
2021-07-06 48.00 48.20 47.55 47.65 23.5M
2021-07-05 47.85 48.40 47.85 48.00 20.7M
2021-07-02 48.10 48.40 47.85 47.85 31.6M
2021-06-30 48.80 49.00 48.55 48.55 19.1M
2021-06-29 49.40 49.70 48.90 49.00 18.9M
2021-06-28 49.30 50.05 49.25 49.60 24.2M
2021-06-25 48.50 49.75 48.25 49.50 42.5M
2021-06-24 48.30 48.45 48.05 48.30 22.1M
2021-06-23 48.80 49.20 48.30 48.50 24.3M
2021-06-22 49.05 49.35 48.80 48.80 30.7M
2021-06-21 47.65 49.20 47.55 48.65 45.2M
2021-06-18 47.30 48.05 47.30 47.35 19.4M
2021-06-17 47.55 47.75 47.35 47.50 20.6M
2021-06-16 48.00 48.05 47.75 47.90 22.5M
2021-06-15 48.40 48.55 48.00 48.00 26.8M
2021-06-11 48.80 48.95 48.40 48.60 20.9M
2021-06-10 49.00 49.20 48.65 48.75 18.5M
2021-06-09 48.50 49.15 48.50 48.90 13.4M
2021-06-08 48.75 48.90 48.40 48.65 17.3M
2021-06-07 48.50 48.80 48.25 48.65 16.5M
2021-06-04 48.30 49.05 48.10 48.40 33.2M
2021-06-03 48.65 48.85 48.25 48.30 16.8M
2021-06-02 48.60 48.65 48.20 48.50 19.1M
2021-06-01 48.25 48.75 48.00 48.75 30.9M
2021-05-31 49.15 49.25 48.20 48.40 43.3M
2021-05-28 49.70 49.75 49.05 49.25 36.6M
2021-05-27 49.95 50.15 49.75 49.80 20.0M
2021-05-26 50.05 50.30 49.90 50.00 16.6M
2021-05-25 50.30 50.60 49.80 50.10 23.5M
2021-05-24 49.55 50.20 49.55 50.00 16.4M
2021-05-21 50.15 50.25 49.45 49.85 12.5M
2021-05-20 49.70 50.15 49.20 49.85 22.7M
2021-05-18 50.20 51.15 50.05 50.10 43.2M
2021-05-17 48.60 49.35 47.95 48.80 26.7M
2021-05-14 48.50 48.75 48.05 48.55 17.3M
2021-05-13 48.50 48.70 48.20 48.40 18.1M
2021-05-12 48.90 49.25 48.60 48.90 22.2M
2021-05-11 49.50 49.80 49.10 49.25 19.7M
2021-05-10 50.00 50.25 49.15 49.85 19.5M
2021-05-07 50.10 50.45 49.95 50.00 16.4M
2021-05-06 50.45 50.75 49.95 50.05 18.6M
2021-05-05 49.75 50.60 49.60 50.00 15.6M
2021-05-04 49.70 49.90 49.55 49.70 11.2M
2021-05-03 50.25 50.30 49.60 49.95 15.9M
2021-04-30 52.10 52.40 52.00 52.00 20.8M
2021-04-29 51.75 52.50 51.75 52.40 14.3M
2021-04-28 52.10 52.20 51.75 51.80 22.1M
2021-04-27 51.90 52.40 51.90 52.05 13.2M
2021-04-26 52.45 52.75 52.05 52.10 22.7M
2021-04-23 52.75 53.45 52.30 52.45 43.7M
2021-04-22 52.80 54.05 52.50 53.30 47.5M
2021-04-21 52.00 52.90 51.50 52.45 34.6M
2021-04-20 51.80 52.70 51.75 52.35 27.7M
2021-04-19 51.05 52.30 51.00 52.10 39.2M
2021-04-16 49.95 51.80 49.50 51.20 38.1M
2021-04-15 49.85 49.95 49.50 49.70 30.1M
2021-04-14 50.00 50.15 49.85 50.00 38.9M
2021-04-13 50.15 50.35 50.00 50.00 36.6M
2021-04-12 50.10 50.50 50.00 50.15 32.6M
2021-04-09 50.65 50.90 50.15 50.25 25.4M
2021-04-08 50.65 50.95 50.00 50.65 40.1M
2021-04-07 50.90 51.35 50.60 50.70 28.3M
2021-04-01 50.80 51.30 50.70 51.05 25.5M
2021-03-31 51.20 51.25 50.60 50.95 22.7M
2021-03-30 50.65 51.25 50.65 51.25 20.5M
2021-03-29 50.55 51.35 50.05 51.00 42.3M
2021-03-26 50.65 51.00 50.00 50.75 57.8M
2021-03-25 51.90 52.20 50.50 51.00 92.9M
2021-03-24 52.05 52.60 52.05 52.10 41.4M
2021-03-23 52.60 52.80 52.00 52.15 39.1M
2021-03-22 52.55 53.40 52.50 52.60 30.3M
2021-03-19 53.15 53.35 52.50 52.95 32.1M
2021-03-18 53.90 54.70 53.60 53.60 25.7M
2021-03-17 52.90 54.40 52.90 53.60 26.0M
2021-03-16 53.15 54.00 52.55 53.05 42.1M
2021-03-15 52.60 53.60 52.00 52.05 52.6M
2021-03-12 53.45 53.80 52.00 52.00 71.5M
2021-03-11 54.00 54.65 53.20 53.35 59.2M
2021-03-10 56.00 56.20 53.60 53.70 66.9M
2021-03-09 56.20 56.50 53.65 54.85 101.3M
2021-03-08 57.40 59.20 55.75 56.25 108.9M
2021-03-05 54.10 57.00 54.10 56.85 69.2M
2021-03-04 55.65 57.00 54.95 55.00 90.2M
2021-03-03 55.10 56.80 55.05 56.25 54.8M
2021-03-02 56.45 56.95 54.85 55.00 53.7M
2021-03-01 54.10 56.95 54.05 56.35 84.6M
2021-02-26 53.65 54.75 52.95 53.70 67.2M
2021-02-25 55.50 56.00 54.25 54.80 65.9M
2021-02-24 55.65 57.00 53.45 54.80 127.5M
2021-02-23 55.35 57.00 54.30 55.90 109.0M
2021-02-22 54.70 57.80 54.40 55.65 235.7M
2021-02-19 51.35 54.25 50.90 53.75 165.1M
2021-02-18 49.80 52.35 49.55 50.50 193.3M
2021-02-17 47.75 49.65 47.45 49.50 62.6M
2021-02-16 47.75 48.05 47.35 47.85 49.1M
2021-02-11 46.75 48.05 46.70 47.45 21.6M
2021-02-10 47.00 47.00 46.35 46.85 30.4M
2021-02-09 46.55 46.75 46.20 46.50 31.3M
2021-02-08 47.30 47.55 46.55 46.75 41.8M
2021-02-05 47.20 47.55 46.80 46.90 48.5M
2021-02-04 48.10 48.50 46.80 47.30 71.2M
2021-02-03 48.30 49.20 47.70 48.25 51.0M
2021-02-02 48.65 49.85 48.30 48.30 75.3M
2021-02-01 47.50 48.85 47.50 48.45 66.7M
2021-01-29 48.20 48.80 47.20 47.30 79.6M
2021-01-28 47.20 49.15 47.15 47.90 115.8M
2021-01-27 46.10 48.40 45.45 47.90 159.6M
2021-01-26 47.05 47.10 45.35 45.50 146.5M
2021-01-25 47.35 48.60 47.05 47.15 102.5M
2021-01-22 48.50 48.80 47.15 47.60 94.7M
2021-01-21 49.45 49.75 48.00 48.95 77.4M
2021-01-20 50.75 51.50 48.80 49.00 133.8M
2021-01-19 50.00 51.20 49.40 49.90 137.0M
2021-01-18 47.20 49.95 47.20 49.20 170.5M
2021-01-15 47.20 48.10 46.60 47.10 88.4M
2021-01-14 46.45 48.10 46.35 47.15 147.5M
2021-01-13 46.55 47.95 45.90 45.95 158.3M
2021-01-12 44.25 47.45 44.25 46.80 260.8M
2021-01-11 42.35 45.15 42.35 43.90 516.3M
2021-01-08 39.00 42.50 39.00 41.50 1,078.6M
2021-01-07 43.50 44.35 43.10 43.30 358.4M
2021-01-06 45.80 47.45 45.10 46.65 97.5M
2021-01-05 42.45 47.55 42.40 46.10 225.0M
2021-01-04 43.00 44.80 42.20 43.85 159.1M