平安 (2318)

2318
🏛️ 香港 →
52.40
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
09:30 52.15 52.15 52.00 52.15 3,064.8K
09:35 52.10 52.10 51.95 51.95 993.5K
09:40 51.95 52.05 51.95 52.00 1,372.6K
09:45 52.05 52.15 52.05 52.10 1,288.6K
09:50 52.10 52.10 52.00 52.05 388.0K
09:55 52.05 52.05 52.00 52.00 568.5K
10:00 51.95 52.05 51.90 51.95 845.0K
10:05 51.95 51.95 51.85 51.95 492.0K
10:10 51.95 51.95 51.85 51.85 848.0K
10:15 51.85 51.95 51.85 51.85 462.5K
10:20 51.90 51.95 51.90 51.90 247.0K
10:25 51.90 52.10 51.85 52.05 866.5K
10:30 52.00 52.05 51.95 52.00 253.2K
10:35 51.95 52.00 51.95 51.95 162.0K
10:40 51.95 52.00 51.90 51.95 507.5K
10:45 51.90 52.00 51.90 51.95 237.0K
10:50 52.00 52.00 51.90 51.95 411.5K
10:55 51.95 52.05 51.90 51.95 456.5K
11:00 51.90 52.05 51.90 52.05 719.9K
11:05 52.10 52.10 52.05 52.05 332.3K
11:10 52.10 52.10 52.00 52.00 164.3K
11:15 52.05 52.10 51.95 52.05 610.5K
11:20 52.10 52.10 52.00 52.05 458.8K
11:25 52.00 52.10 52.00 52.00 155.0K
11:30 52.00 52.10 52.00 52.05 408.2K
11:35 52.10 52.10 52.00 52.05 192.0K
11:40 52.10 52.15 52.05 52.15 180.5K
11:45 52.10 52.15 52.10 52.15 142.5K
11:50 52.15 52.15 52.00 52.05 325.5K
11:55 52.00 52.10 52.00 52.05 128.5K
13:00 52.10 52.15 52.10 52.15 705.0K
13:05 52.10 52.20 52.10 52.10 191.0K
13:10 52.15 52.15 52.00 52.05 287.4K
13:15 52.00 52.05 52.00 52.05 141.5K
13:20 52.00 52.15 52.00 52.05 308.5K
13:25 52.10 52.10 52.00 52.00 621.0K
13:30 52.05 52.05 51.95 52.05 421.6K
13:35 52.00 52.05 52.00 52.05 68.2K
13:40 52.00 52.10 52.00 52.10 402.5K
13:45 52.05 52.15 52.05 52.10 512.0K
13:50 52.15 52.15 52.05 52.05 328.0K
13:55 52.10 52.15 52.05 52.15 163.5K
14:00 52.15 52.15 52.05 52.15 278.0K
14:05 52.10 52.15 52.05 52.10 192.5K
14:10 52.05 52.10 52.00 52.05 282.0K
14:15 52.05 52.10 52.05 52.10 79.5K
14:20 52.05 52.10 52.00 52.10 623.4K
14:25 52.10 52.15 52.05 52.05 222.3K
14:30 52.05 52.15 52.05 52.15 241.5K
14:35 52.10 52.20 52.10 52.20 243.6K
14:40 52.20 52.20 52.10 52.10 444.5K
14:45 52.15 52.15 52.05 52.10 266.0K
14:50 52.05 52.10 52.00 52.00 228.5K
14:55 52.05 52.05 52.00 52.05 162.5K
15:00 52.00 52.10 52.00 52.00 315.2K
15:05 52.05 52.05 52.00 52.05 178.0K
15:10 52.00 52.05 51.95 52.00 864.0K
15:15 51.95 52.10 51.95 52.05 687.5K
15:20 52.00 52.05 52.00 52.00 278.5K
15:25 52.05 52.10 52.05 52.10 254.0K
15:30 52.05 52.20 52.05 52.15 517.5K
15:35 52.10 52.25 52.10 52.15 571.2K
15:40 52.10 52.20 52.10 52.20 168.5K
15:45 52.15 52.20 52.05 52.05 850.5K
15:50 52.10 52.25 52.05 52.20 1,457.0K
15:55 52.15 52.30 52.15 52.25 4,338.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 51.85 53.05 51.50 52.40 34.1M
2025-09-25 52.15 52.35 51.85 52.25 35.2M
2025-09-24 52.05 52.80 52.05 52.40 28.8M
2025-09-23 53.00 53.20 52.10 52.30 46.9M
2025-09-22 53.95 54.00 52.70 52.95 50.2M
2025-09-19 54.20 54.45 53.75 53.95 39.7M
2025-09-18 55.40 55.80 53.75 54.25 58.8M
2025-09-17 55.20 55.75 55.05 55.75 35.4M
2025-09-16 56.35 56.50 55.00 55.05 43.5M
2025-09-15 56.75 57.10 55.90 56.30 28.7M
2025-09-12 57.05 57.75 56.80 57.10 34.2M
2025-09-11 56.10 56.75 55.85 56.35 30.3M
2025-09-10 56.40 57.00 56.00 56.55 35.5M
2025-09-09 56.00 57.60 56.00 57.20 61.5M
2025-09-08 55.50 56.40 55.35 56.00 36.3M
2025-09-05 55.65 55.75 54.85 55.45 42.1M
2025-09-04 57.10 57.10 55.20 55.65 42.9M
2025-09-03 56.45 57.20 56.05 56.50 38.9M
2025-09-02 56.45 57.30 56.15 56.45 35.4M
2025-09-01 57.00 57.10 56.40 56.65 48.1M
2025-08-29 56.00 58.10 56.00 56.30 86.5M
2025-08-28 56.10 56.80 55.35 56.20 56.0M
2025-08-27 57.00 57.20 56.10 56.30 80.0M
2025-08-26 58.65 58.65 57.40 57.45 41.2M
2025-08-25 58.70 59.20 58.40 58.65 56.1M
2025-08-22 57.90 58.20 57.25 58.10 36.7M
2025-08-21 57.95 58.40 57.45 57.90 31.3M
2025-08-20 56.95 57.90 56.55 57.80 28.2M
2025-08-19 58.00 58.45 57.15 57.30 37.6M
2025-08-18 58.00 58.70 57.50 57.75 47.2M
2025-08-15 57.90 57.90 56.75 57.60 55.2M
2025-08-14 57.00 59.10 56.95 57.90 87.4M
2025-08-13 56.30 57.05 55.60 56.80 57.4M
2025-08-12 54.75 56.10 54.65 55.90 44.0M
2025-08-11 54.70 55.00 54.05 54.75 24.8M
2025-08-08 54.60 54.75 54.10 54.35 18.1M
2025-08-07 54.25 54.80 53.60 54.60 30.6M
2025-08-06 54.10 54.55 53.50 53.85 28.0M
2025-08-05 53.75 54.10 53.00 54.05 40.2M
2025-08-04 52.40 53.80 52.40 53.65 45.0M
2025-08-01 53.80 54.50 52.60 52.90 78.6M
2025-07-31 56.00 56.00 53.75 53.95 102.4M
2025-07-30 56.40 57.20 55.75 56.30 68.8M
2025-07-29 56.35 56.50 55.55 56.40 52.1M
2025-07-28 54.75 57.65 54.60 56.40 102.7M
2025-07-25 55.15 55.40 54.35 54.50 46.0M
2025-07-24 54.30 55.70 54.20 55.40 73.9M
2025-07-23 54.00 54.85 53.80 54.30 79.9M
2025-07-22 53.45 53.70 52.45 53.50 42.4M
2025-07-21 52.95 53.50 52.50 53.40 33.9M
2025-07-18 52.40 53.00 51.85 52.85 42.3M
2025-07-17 52.05 52.30 51.25 51.50 32.3M
2025-07-16 52.60 52.95 51.75 51.85 46.2M
2025-07-15 53.20 53.85 51.90 52.60 57.2M
2025-07-14 52.95 54.00 52.85 53.05 42.2M
2025-07-11 51.70 54.85 51.70 52.85 124.5M
2025-07-10 49.50 51.75 49.20 51.65 81.7M
2025-07-09 50.55 50.60 49.20 49.50 50.3M
2025-07-08 50.15 50.80 49.85 50.70 43.4M
2025-07-07 49.85 50.00 49.40 49.70 32.6M
2025-07-04 49.80 50.85 48.70 50.05 57.3M
2025-07-03 50.55 50.85 49.75 50.10 39.5M
2025-07-02 50.60 50.70 49.95 50.25 47.1M
2025-06-30 50.60 50.80 49.65 49.85 35.6M
2025-06-27 51.00 51.55 49.90 50.40 57.8M
2025-06-26 51.30 51.35 50.55 51.05 69.9M
2025-06-25 49.95 51.75 49.50 51.45 110.9M
2025-06-24 47.90 50.10 47.90 49.95 136.1M
2025-06-23 46.70 47.70 46.50 47.50 28.4M
2025-06-20 46.00 47.70 45.85 47.35 60.0M
2025-06-19 46.75 46.90 45.70 46.00 50.9M
2025-06-18 47.55 47.75 46.75 47.05 33.9M
2025-06-17 48.15 48.30 47.50 47.80 26.2M
2025-06-16 47.70 48.20 47.25 48.15 41.1M
2025-06-13 48.30 48.55 47.50 47.70 50.1M
2025-06-12 48.50 49.50 47.95 48.55 68.2M
2025-06-11 47.45 48.90 47.40 48.75 79.2M
2025-06-10 47.20 48.10 47.15 47.45 59.7M
2025-06-09 46.05 47.20 46.00 47.20 61.8M
2025-06-06 46.00 46.50 45.60 45.70 57.5M
2025-06-05 46.15 46.35 45.75 46.00 63.2M
2025-06-04 46.10 46.20 45.40 45.80 62.2M
2025-06-03 45.85 46.65 45.70 46.45 33.6M
2025-06-02 45.60 45.75 44.50 45.60 44.1M
2025-05-30 45.85 46.15 45.55 46.15 45.7M
2025-05-29 45.80 46.40 45.60 46.40 28.9M
2025-05-28 46.20 46.55 45.55 45.80 26.1M
2025-05-27 46.00 46.40 45.80 46.20 29.1M
2025-05-26 45.70 46.90 45.65 45.70 37.1M
2025-05-23 45.90 46.30 45.55 45.85 29.2M
2025-05-22 46.25 46.50 45.85 45.90 29.0M
2025-05-21 46.55 47.00 46.35 46.60 28.9M
2025-05-20 46.05 46.60 45.60 46.40 36.6M
2025-05-19 45.55 46.05 45.35 45.70 32.3M
2025-05-16 46.50 46.80 45.60 46.10 48.1M
2025-05-15 47.85 48.00 46.60 46.65 57.1M
2025-05-14 47.80 49.65 47.45 49.50 81.6M
2025-05-13 48.00 48.10 47.30 47.50 35.4M
2025-05-12 47.50 48.65 47.00 48.30 59.5M
2025-05-09 46.80 47.00 46.35 46.50 33.3M
2025-05-08 46.20 47.55 46.20 47.00 28.2M
2025-05-07 47.50 47.85 46.55 46.60 36.8M
2025-05-06 46.30 46.60 46.10 46.30 32.2M
2025-05-02 46.60 47.15 46.35 46.65 19.6M
2025-04-30 46.30 46.80 46.15 46.60 36.4M
2025-04-29 46.30 46.50 45.95 46.15 32.2M
2025-04-28 45.20 46.10 44.60 46.00 43.9M
2025-04-25 45.95 46.50 45.75 45.95 50.0M
2025-04-24 45.05 45.90 45.05 45.65 43.4M
2025-04-23 45.00 45.55 44.90 45.55 51.0M
2025-04-22 43.50 44.80 43.50 44.70 43.9M
2025-04-17 43.20 43.80 43.05 43.80 27.9M
2025-04-16 43.40 43.65 42.80 43.30 33.4M
2025-04-15 43.80 43.95 43.25 43.80 24.5M
2025-04-14 43.35 44.00 43.25 43.80 44.3M
2025-04-11 41.25 42.95 41.25 42.65 49.6M
2025-04-10 42.00 42.90 41.60 41.90 63.9M
2025-04-09 40.00 41.65 39.60 41.30 79.4M
2025-04-08 40.75 41.75 40.70 41.10 111.7M
2025-04-07 43.40 44.10 40.15 40.80 211.6M
2025-04-03 46.45 47.25 46.45 46.90 36.4M
2025-04-02 46.75 47.70 46.55 47.65 31.2M
2025-04-01 46.75 47.40 46.65 46.90 30.1M
2025-03-31 46.60 47.00 46.25 46.30 44.3M
2025-03-28 47.80 47.80 46.70 46.95 31.2M
2025-03-27 47.15 47.85 46.60 47.20 36.4M
2025-03-26 47.45 47.60 46.70 47.15 27.2M
2025-03-25 48.10 48.45 47.00 47.05 49.1M
2025-03-24 47.70 48.45 47.50 48.30 38.5M
2025-03-21 48.80 49.20 47.30 47.75 113.8M
2025-03-20 51.30 51.40 49.20 49.30 141.4M
2025-03-19 50.90 51.95 50.65 51.90 74.4M
2025-03-18 51.00 51.65 50.55 50.90 57.9M
2025-03-17 49.85 50.50 49.30 50.05 84.8M
2025-03-14 47.20 49.70 46.75 49.15 112.5M
2025-03-13 46.90 47.45 46.30 46.55 51.1M
2025-03-12 47.55 47.90 46.80 47.10 48.0M
2025-03-11 47.30 47.75 46.90 47.45 54.4M
2025-03-10 48.50 49.40 47.70 48.25 44.3M
2025-03-07 48.20 49.05 47.75 48.50 78.3M
2025-03-06 47.20 48.50 47.10 48.30 84.7M
2025-03-05 46.10 46.60 45.60 46.45 34.7M
2025-03-04 45.20 45.55 44.80 45.50 40.7M
2025-03-03 45.95 46.75 45.25 45.50 50.2M
2025-02-28 47.75 47.80 45.60 45.95 96.3M
2025-02-27 48.55 48.85 47.45 48.15 67.5M
2025-02-26 46.65 48.85 46.65 48.35 77.4M
2025-02-25 47.10 47.65 46.25 46.50 56.5M
2025-02-24 47.10 49.30 46.80 48.00 99.1M
2025-02-21 46.25 47.20 45.10 47.20 86.3M
2025-02-20 46.35 46.50 45.55 45.60 42.1M
2025-02-19 46.05 47.05 45.90 46.80 41.5M
2025-02-18 46.80 47.60 46.20 46.65 56.9M
2025-02-17 46.35 47.80 46.15 46.85 87.4M
2025-02-14 45.45 46.30 44.95 46.30 62.4M
2025-02-13 46.00 46.85 44.70 44.90 83.8M
2025-02-12 44.45 46.10 44.15 46.00 75.0M
2025-02-11 45.45 45.45 44.20 44.30 31.7M
2025-02-10 44.30 45.45 44.30 45.00 50.4M
2025-02-07 43.70 44.75 43.40 44.45 41.5M
2025-02-06 43.25 44.00 43.10 44.00 29.5M
2025-02-05 44.05 44.05 43.15 43.55 29.2M
2025-02-04 43.35 44.50 42.75 44.00 37.1M
2025-02-03 42.45 43.05 41.65 43.05 40.1M
2025-01-28 44.20 44.25 43.20 43.60 15.6M
2025-01-27 43.65 44.35 43.65 44.00 28.1M
2025-01-24 43.35 44.05 43.05 43.50 41.2M
2025-01-23 42.50 43.85 42.45 42.75 46.3M
2025-01-22 42.80 43.20 41.70 41.95 40.3M
2025-01-21 43.35 43.50 42.80 43.15 40.6M
2025-01-20 42.00 43.30 41.90 42.70 43.1M
2025-01-17 41.40 41.95 41.10 41.70 32.7M
2025-01-16 41.55 42.30 41.20 41.70 33.7M
2025-01-15 41.00 41.45 40.75 41.15 38.4M
2025-01-14 40.15 41.80 40.15 41.40 57.3M
2025-01-13 40.35 41.10 39.90 40.95 54.2M
2025-01-10 42.75 42.85 40.85 41.00 85.6M
2025-01-09 42.90 43.15 42.35 42.80 24.5M
2025-01-08 43.00 43.55 42.60 43.05 34.4M
2025-01-07 44.00 44.15 42.55 43.25 55.7M
2025-01-06 44.20 44.55 43.65 43.90 26.0M
2025-01-03 44.25 44.50 43.70 44.05 43.4M
2025-01-02 45.65 45.85 43.95 44.20 70.2M