Industrial and Commercial Bank of China (1398)

1398
🏛️ 香港 →
5.70
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 4.07 4.07 4.02 4.02 162.9M
2022-12-29 4.00 4.02 3.95 4.01 166.6M
2022-12-28 3.87 4.03 3.87 4.00 324.9M
2022-12-23 3.83 3.88 3.83 3.85 83.7M
2022-12-22 3.87 3.89 3.84 3.88 137.6M
2022-12-21 3.80 3.84 3.78 3.82 109.1M
2022-12-20 3.77 3.81 3.75 3.79 144.0M
2022-12-19 3.84 3.87 3.77 3.80 111.5M
2022-12-16 3.85 3.87 3.80 3.84 223.1M
2022-12-15 3.84 3.85 3.77 3.83 155.9M
2022-12-14 3.89 3.90 3.82 3.84 168.8M
2022-12-13 3.87 3.87 3.83 3.84 148.0M
2022-12-12 3.85 3.89 3.82 3.86 188.9M
2022-12-09 3.82 3.89 3.82 3.89 234.6M
2022-12-08 3.83 3.85 3.81 3.84 162.1M
2022-12-07 3.88 3.88 3.80 3.80 372.5M
2022-12-06 3.83 3.87 3.83 3.86 139.1M
2022-12-05 3.85 3.90 3.82 3.85 379.3M
2022-12-02 3.92 3.93 3.82 3.82 234.5M
2022-12-01 3.90 3.93 3.87 3.91 274.4M
2022-11-30 3.84 3.93 3.82 3.91 527.3M
2022-11-29 3.80 3.92 3.79 3.88 457.5M
2022-11-28 3.80 3.80 3.69 3.78 285.3M
2022-11-25 3.81 3.88 3.80 3.85 315.4M
2022-11-24 3.79 3.83 3.77 3.80 239.9M
2022-11-23 3.75 3.83 3.74 3.77 266.7M
2022-11-22 3.68 3.78 3.68 3.73 314.6M
2022-11-21 3.65 3.68 3.61 3.67 132.5M
2022-11-18 3.72 3.72 3.65 3.67 170.9M
2022-11-17 3.73 3.76 3.67 3.72 169.3M
2022-11-16 3.75 3.80 3.70 3.73 182.8M
2022-11-15 3.70 3.78 3.69 3.77 187.9M
2022-11-14 3.80 3.82 3.68 3.69 233.8M
2022-11-11 3.64 3.74 3.62 3.73 317.3M
2022-11-10 3.60 3.60 3.52 3.56 91.9M
2022-11-09 3.61 3.65 3.57 3.60 133.8M
2022-11-08 3.60 3.62 3.55 3.59 97.1M
2022-11-07 3.49 3.60 3.49 3.58 158.2M
2022-11-04 3.41 3.54 3.40 3.49 200.1M
2022-11-03 3.49 3.49 3.37 3.39 130.6M
2022-11-02 3.42 3.50 3.37 3.49 144.4M
2022-11-01 3.45 3.45 3.36 3.42 232.7M
2022-10-31 3.64 3.64 3.40 3.41 341.0M
2022-10-28 3.65 3.68 3.58 3.60 171.4M
2022-10-27 3.64 3.69 3.59 3.63 180.2M
2022-10-26 3.66 3.68 3.60 3.63 178.4M
2022-10-25 3.69 3.69 3.59 3.66 223.8M
2022-10-24 3.70 3.70 3.59 3.62 265.0M
2022-10-21 3.70 3.76 3.66 3.72 147.9M
2022-10-20 3.66 3.70 3.64 3.68 151.1M
2022-10-19 3.67 3.72 3.66 3.67 107.8M
2022-10-18 3.68 3.72 3.65 3.67 100.6M
2022-10-17 3.66 3.69 3.63 3.67 168.0M
2022-10-14 3.66 3.69 3.60 3.61 128.9M
2022-10-13 3.63 3.66 3.60 3.61 145.6M
2022-10-12 3.65 3.69 3.61 3.63 170.4M
2022-10-11 3.70 3.72 3.62 3.65 150.0M
2022-10-10 3.67 3.73 3.63 3.70 114.8M
2022-10-07 3.76 3.77 3.73 3.75 89.8M
2022-10-06 3.81 3.84 3.76 3.78 74.2M
2022-10-05 3.72 3.84 3.69 3.81 187.0M
2022-10-03 3.68 3.68 3.60 3.63 97.1M
2022-09-30 3.61 3.69 3.59 3.68 187.8M
2022-09-29 3.64 3.69 3.55 3.58 214.4M
2022-09-28 3.70 3.71 3.61 3.63 298.8M
2022-09-27 3.76 3.78 3.71 3.72 138.6M
2022-09-26 3.82 3.82 3.74 3.77 173.8M
2022-09-23 3.81 3.85 3.80 3.82 143.7M
2022-09-22 3.82 3.84 3.80 3.82 125.8M
2022-09-21 3.88 3.88 3.83 3.84 109.7M
2022-09-20 3.92 3.92 3.84 3.88 132.2M
2022-09-19 3.89 3.91 3.87 3.89 139.5M
2022-09-16 3.83 3.89 3.82 3.87 249.5M
2022-09-15 3.83 3.86 3.82 3.84 80.4M
2022-09-14 3.85 3.85 3.82 3.83 157.9M
2022-09-13 3.91 3.95 3.89 3.90 127.9M
2022-09-09 3.87 3.93 3.85 3.92 135.6M
2022-09-08 3.91 3.91 3.85 3.86 164.3M
2022-09-07 3.87 3.90 3.86 3.89 119.8M
2022-09-06 3.93 3.95 3.90 3.90 98.9M
2022-09-05 3.91 3.92 3.88 3.90 160.5M
2022-09-02 3.97 3.99 3.92 3.94 170.2M
2022-09-01 3.98 3.99 3.95 3.97 141.9M
2022-08-31 4.00 4.01 3.95 4.00 215.1M
2022-08-30 3.99 4.02 3.96 4.00 124.2M
2022-08-29 3.99 4.03 3.97 4.01 93.2M
2022-08-26 4.01 4.04 4.00 4.04 91.8M
2022-08-25 4.00 4.05 3.95 4.01 105.6M
2022-08-24 4.00 4.01 3.95 3.96 152.6M
2022-08-23 4.05 4.05 4.00 4.00 141.4M
2022-08-22 4.03 4.06 4.03 4.04 73.8M
2022-08-19 4.03 4.08 4.03 4.05 53.3M
2022-08-18 4.09 4.09 4.03 4.05 110.2M
2022-08-17 4.13 4.13 4.08 4.09 112.4M
2022-08-16 4.12 4.13 4.07 4.07 98.4M
2022-08-15 4.11 4.12 4.06 4.09 97.7M
2022-08-12 4.12 4.14 4.08 4.12 87.6M
2022-08-11 4.10 4.12 4.07 4.11 96.9M
2022-08-10 4.11 4.13 4.04 4.07 109.6M
2022-08-09 4.13 4.17 4.10 4.11 102.5M
2022-08-08 4.10 4.14 4.09 4.11 103.5M
2022-08-05 4.08 4.12 4.07 4.10 70.8M
2022-08-04 4.02 4.08 4.01 4.08 123.3M
2022-08-03 4.06 4.07 4.01 4.03 130.1M
2022-08-02 4.12 4.13 4.05 4.07 130.6M
2022-08-01 4.15 4.17 4.10 4.15 113.8M
2022-07-29 4.14 4.20 4.10 4.15 162.8M
2022-07-28 4.14 4.16 4.11 4.14 117.6M
2022-07-27 4.14 4.16 4.11 4.15 88.5M
2022-07-26 4.12 4.17 4.11 4.15 117.8M
2022-07-25 4.08 4.14 4.08 4.12 98.2M
2022-07-22 4.08 4.14 4.06 4.09 114.4M
2022-07-21 4.10 4.12 4.06 4.07 120.0M
2022-07-20 4.11 4.17 4.11 4.11 139.8M
2022-07-19 4.10 4.13 4.07 4.10 95.5M
2022-07-18 4.06 4.14 4.02 4.13 141.3M
2022-07-15 4.00 4.05 4.00 4.01 191.4M
2022-07-14 4.15 4.15 4.03 4.05 285.0M
2022-07-13 4.22 4.24 4.15 4.15 166.2M
2022-07-12 4.23 4.28 4.21 4.22 142.6M
2022-07-11 4.28 4.29 4.22 4.25 153.6M
2022-07-08 4.29 4.30 4.26 4.28 121.9M
2022-07-07 4.22 4.28 4.21 4.27 125.5M
2022-07-06 4.30 4.33 4.22 4.25 207.6M
2022-07-05 4.36 4.42 4.32 4.33 157.8M
2022-07-04 4.31 4.36 4.26 4.34 186.2M
2022-06-30 4.65 4.68 4.64 4.66 330.5M
2022-06-29 4.60 4.70 4.60 4.67 315.1M
2022-06-28 4.56 4.66 4.55 4.64 206.3M
2022-06-27 4.55 4.60 4.51 4.56 172.8M
2022-06-24 4.52 4.56 4.51 4.53 138.9M
2022-06-23 4.56 4.57 4.51 4.53 119.9M
2022-06-22 4.56 4.59 4.51 4.53 149.1M
2022-06-21 4.49 4.61 4.49 4.60 192.6M
2022-06-20 4.46 4.49 4.45 4.48 147.9M
2022-06-17 4.45 4.50 4.45 4.50 263.9M
2022-06-16 4.54 4.54 4.45 4.46 203.7M
2022-06-15 4.49 4.54 4.49 4.51 196.6M
2022-06-14 4.53 4.54 4.49 4.52 158.3M
2022-06-13 4.50 4.52 4.48 4.51 227.0M
2022-06-10 4.55 4.57 4.53 4.55 202.8M
2022-06-09 4.52 4.59 4.52 4.57 218.7M
2022-06-08 4.63 4.63 4.57 4.59 204.1M
2022-06-07 4.63 4.65 4.58 4.61 158.7M
2022-06-06 4.65 4.70 4.57 4.68 153.7M
2022-06-02 4.67 4.68 4.61 4.65 139.1M
2022-06-01 4.73 4.73 4.66 4.69 193.1M
2022-05-31 4.70 4.71 4.66 4.71 220.3M
2022-05-30 4.70 4.73 4.65 4.68 171.8M
2022-05-27 4.68 4.70 4.65 4.70 207.0M
2022-05-26 4.70 4.70 4.60 4.65 132.6M
2022-05-25 4.64 4.69 4.62 4.66 156.1M
2022-05-24 4.64 4.68 4.61 4.64 125.7M
2022-05-23 4.63 4.70 4.60 4.64 95.4M
2022-05-20 4.61 4.67 4.60 4.65 167.9M
2022-05-19 4.57 4.60 4.52 4.57 164.9M
2022-05-18 4.56 4.60 4.52 4.57 193.7M
2022-05-17 4.63 4.63 4.55 4.59 142.8M
2022-05-16 4.57 4.58 4.52 4.56 150.4M
2022-05-13 4.48 4.58 4.47 4.57 156.7M
2022-05-12 4.52 4.52 4.45 4.47 204.6M
2022-05-11 4.52 4.54 4.50 4.52 103.7M
2022-05-10 4.54 4.57 4.48 4.54 155.6M
2022-05-06 4.64 4.65 4.56 4.58 179.0M
2022-05-05 4.75 4.79 4.63 4.66 162.3M
2022-05-04 4.70 4.74 4.68 4.72 92.2M
2022-05-03 4.67 4.70 4.63 4.70 156.8M
2022-04-29 4.75 4.80 4.67 4.74 183.8M
2022-04-28 4.66 4.76 4.62 4.75 246.9M
2022-04-27 4.60 4.65 4.59 4.63 191.7M
2022-04-26 4.71 4.71 4.61 4.62 184.6M
2022-04-25 4.71 4.72 4.65 4.67 200.3M
2022-04-22 4.71 4.74 4.71 4.72 135.8M
2022-04-21 4.71 4.75 4.70 4.74 185.2M
2022-04-20 4.66 4.73 4.66 4.71 146.1M
2022-04-19 4.73 4.74 4.66 4.72 216.1M
2022-04-14 4.76 4.77 4.72 4.75 154.3M
2022-04-13 4.75 4.78 4.73 4.75 170.5M
2022-04-12 4.80 4.80 4.72 4.75 197.1M
2022-04-11 4.80 4.80 4.72 4.78 217.0M
2022-04-08 4.78 4.81 4.76 4.78 125.9M
2022-04-07 4.82 4.85 4.77 4.79 165.6M
2022-04-06 4.86 4.87 4.79 4.81 193.1M
2022-04-04 4.84 4.87 4.80 4.86 151.5M
2022-04-01 4.84 4.84 4.78 4.84 190.6M
2022-03-31 4.76 4.84 4.75 4.81 212.5M
2022-03-30 4.75 4.79 4.73 4.76 237.4M
2022-03-29 4.69 4.72 4.66 4.72 168.7M
2022-03-28 4.69 4.70 4.65 4.69 118.4M
2022-03-25 4.66 4.72 4.63 4.69 197.2M
2022-03-24 4.59 4.67 4.59 4.66 152.7M
2022-03-23 4.60 4.64 4.58 4.63 178.7M
2022-03-22 4.63 4.65 4.58 4.63 155.1M
2022-03-21 4.62 4.65 4.55 4.59 144.2M
2022-03-18 4.56 4.67 4.53 4.63 466.3M
2022-03-17 4.44 4.60 4.42 4.58 354.4M
2022-03-16 4.47 4.47 4.34 4.40 404.8M
2022-03-15 4.60 4.60 4.35 4.43 517.7M
2022-03-14 4.62 4.62 4.55 4.60 338.8M
2022-03-11 4.56 4.61 4.51 4.58 243.8M
2022-03-10 4.59 4.59 4.51 4.57 170.1M
2022-03-09 4.50 4.58 4.43 4.51 294.8M
2022-03-08 4.57 4.57 4.45 4.52 307.6M
2022-03-07 4.56 4.57 4.51 4.53 215.0M
2022-03-04 4.60 4.64 4.57 4.62 187.3M
2022-03-03 4.61 4.69 4.60 4.65 136.3M
2022-03-02 4.65 4.66 4.58 4.59 134.6M
2022-03-01 4.68 4.70 4.59 4.67 185.3M
2022-02-28 4.60 4.68 4.53 4.67 267.5M
2022-02-25 4.62 4.64 4.57 4.58 277.6M
2022-02-24 4.70 4.75 4.62 4.65 284.3M
2022-02-23 4.82 4.82 4.72 4.74 145.0M
2022-02-22 4.78 4.80 4.72 4.76 191.2M
2022-02-21 4.79 4.84 4.73 4.83 179.2M
2022-02-18 4.75 4.83 4.73 4.79 196.8M
2022-02-17 4.79 4.80 4.73 4.79 181.7M
2022-02-16 4.75 4.79 4.72 4.76 267.7M
2022-02-15 4.85 4.87 4.68 4.75 335.8M
2022-02-14 4.93 4.94 4.86 4.88 201.0M
2022-02-11 4.89 4.93 4.85 4.93 278.4M
2022-02-10 4.89 4.89 4.84 4.89 207.4M
2022-02-09 4.89 4.90 4.85 4.89 223.4M
2022-02-08 4.86 4.90 4.83 4.86 214.3M
2022-02-07 4.76 4.85 4.74 4.84 272.6M
2022-02-04 4.71 4.79 4.71 4.78 158.4M
2022-01-31 4.66 4.73 4.63 4.71 96.6M
2022-01-28 4.74 4.75 4.67 4.68 106.4M
2022-01-27 4.68 4.72 4.67 4.72 128.2M
2022-01-26 4.74 4.75 4.71 4.73 160.5M
2022-01-25 4.65 4.74 4.65 4.72 198.8M
2022-01-24 4.70 4.75 4.67 4.72 181.9M
2022-01-21 4.69 4.70 4.63 4.70 173.3M
2022-01-20 4.71 4.71 4.62 4.69 246.0M
2022-01-19 4.68 4.71 4.64 4.67 129.6M
2022-01-18 4.68 4.72 4.63 4.67 138.7M
2022-01-17 4.69 4.72 4.67 4.70 137.9M
2022-01-14 4.71 4.74 4.67 4.71 226.4M
2022-01-13 4.61 4.70 4.60 4.70 213.4M
2022-01-12 4.63 4.65 4.59 4.61 231.0M
2022-01-11 4.60 4.66 4.58 4.63 186.4M
2022-01-10 4.60 4.65 4.58 4.64 270.5M
2022-01-07 4.47 4.58 4.45 4.57 242.5M
2022-01-06 4.54 4.54 4.44 4.50 144.1M
2022-01-05 4.45 4.55 4.44 4.52 312.1M
2022-01-04 4.43 4.45 4.39 4.44 147.0M
2022-01-03 4.45 4.45 4.40 4.42 42.7M