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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 35.45 35.60 34.95 35.35 24.2M
2023-12-28 33.60 35.45 33.45 35.25 51.9M
2023-12-27 33.45 33.60 32.60 33.35 21.9M
2023-12-22 33.25 33.85 32.60 32.90 39.0M
2023-12-21 32.80 33.25 32.80 33.20 37.9M
2023-12-20 33.40 33.60 33.05 33.20 28.8M
2023-12-19 33.15 33.50 32.90 33.05 17.4M
2023-12-18 33.50 33.85 33.15 33.40 25.5M
2023-12-15 34.05 35.00 33.80 34.20 59.6M
2023-12-14 33.95 34.50 33.10 33.30 31.5M
2023-12-13 34.00 34.15 33.20 33.40 23.8M
2023-12-12 33.60 34.50 33.35 34.20 28.3M
2023-12-11 33.20 34.00 32.65 33.60 43.8M
2023-12-08 33.55 34.10 33.55 33.75 22.4M
2023-12-07 34.40 34.40 33.50 33.85 40.1M
2023-12-06 34.50 34.80 33.75 34.55 29.5M
2023-12-05 35.05 35.30 34.05 34.40 36.4M
2023-12-04 36.00 36.70 35.15 35.30 31.3M
2023-12-01 36.00 36.75 35.80 36.05 37.8M
2023-11-30 35.65 36.25 35.55 36.00 39.8M
2023-11-29 37.50 37.50 35.60 35.75 59.5M
2023-11-28 38.20 38.20 36.90 37.10 40.3M
2023-11-27 39.00 39.05 37.80 38.15 26.4M
2023-11-24 39.30 39.65 38.75 38.90 21.0M
2023-11-23 38.50 39.65 38.15 39.60 30.2M
2023-11-22 38.90 39.00 38.30 38.75 15.0M
2023-11-21 39.00 39.85 38.70 38.90 27.6M
2023-11-20 38.65 39.15 38.30 38.95 21.7M
2023-11-17 38.25 38.60 38.05 38.10 22.5M
2023-11-16 39.60 39.60 38.50 39.00 30.4M
2023-11-15 39.00 39.95 38.60 39.55 58.7M
2023-11-14 37.50 38.55 37.45 37.95 31.4M
2023-11-13 37.05 37.30 36.60 37.30 37.3M
2023-11-10 37.10 37.60 36.90 37.15 34.3M
2023-11-09 38.05 38.80 37.35 38.00 77.9M
2023-11-08 40.05 40.65 38.30 38.50 98.4M
2023-11-07 41.50 41.80 40.20 40.70 44.3M
2023-11-06 41.65 42.65 41.55 42.25 28.4M
2023-11-03 41.00 41.35 40.50 41.15 24.9M
2023-11-02 39.90 40.80 39.90 40.25 18.0M
2023-11-01 40.00 40.40 39.50 39.75 21.3M
2023-10-31 40.40 40.75 39.70 40.10 19.9M
2023-10-30 40.30 40.85 39.65 40.40 31.0M
2023-10-27 40.40 41.00 39.55 40.60 32.0M
2023-10-26 40.40 40.80 39.80 40.40 24.5M
2023-10-25 42.20 42.20 40.15 40.40 28.8M
2023-10-24 40.05 40.85 40.00 40.30 24.9M
2023-10-20 40.00 41.10 40.00 40.55 26.4M
2023-10-19 42.10 42.10 40.85 40.90 34.7M
2023-10-18 42.55 43.15 42.45 42.50 18.2M
2023-10-17 43.55 43.55 42.55 42.90 24.2M
2023-10-16 44.05 44.25 42.85 42.95 28.0M
2023-10-13 43.95 44.40 43.85 44.15 20.4M
2023-10-12 45.65 45.65 44.60 44.80 31.1M
2023-10-11 44.50 44.70 43.95 44.00 23.5M
2023-10-10 44.10 44.90 43.70 43.85 21.1M
2023-10-09 43.00 44.00 43.00 43.50 18.7M
2023-10-06 42.50 43.45 42.50 43.00 40.3M
2023-10-05 42.10 42.65 42.00 42.30 16.9M
2023-10-04 42.40 42.50 41.80 42.30 23.7M
2023-10-03 43.55 43.90 42.10 42.70 39.9M
2023-09-29 44.00 45.00 43.95 44.85 23.1M
2023-09-28 44.75 45.15 43.90 44.00 37.8M
2023-09-27 44.80 45.30 44.60 44.95 21.8M
2023-09-26 45.50 45.80 44.45 44.80 37.8M
2023-09-25 46.90 47.05 45.90 46.10 23.7M
2023-09-22 45.50 47.40 45.40 47.15 37.6M
2023-09-21 45.75 46.05 45.30 45.40 26.4M
2023-09-20 46.05 46.50 45.50 46.20 13.8M
2023-09-19 46.00 46.30 45.70 46.30 32.0M
2023-09-18 46.70 47.10 46.00 46.20 32.9M
2023-09-15 47.30 48.50 46.90 47.40 34.2M
2023-09-14 47.20 47.50 46.45 46.85 13.4M
2023-09-13 47.60 47.80 46.50 46.80 12.7M
2023-09-12 46.70 47.60 46.10 46.90 14.1M
2023-09-11 47.10 47.45 46.15 47.20 28.2M
2023-09-07 48.85 49.00 47.30 47.85 31.0M
2023-09-06 48.05 49.55 48.00 49.05 21.8M
2023-09-05 49.25 49.50 48.40 48.45 24.8M
2023-09-04 48.20 50.30 48.10 50.10 67.7M
2023-08-31 47.20 48.50 46.75 46.95 53.4M
2023-08-30 47.50 48.10 46.80 47.05 39.8M
2023-08-29 45.50 47.20 45.25 46.85 34.3M
2023-08-28 47.00 47.50 45.30 45.40 39.3M
2023-08-25 44.10 45.20 43.85 44.45 26.4M
2023-08-24 44.30 45.10 43.90 44.20 38.6M
2023-08-23 43.70 44.70 43.65 44.20 27.6M
2023-08-22 43.50 44.70 43.35 44.05 36.9M
2023-08-21 45.00 45.00 43.50 43.85 61.4M
2023-08-18 45.95 47.50 45.40 45.45 53.3M
2023-08-17 46.00 46.70 45.35 46.55 57.5M
2023-08-16 48.00 48.25 47.20 47.45 52.9M
2023-08-15 48.50 49.90 48.30 48.80 39.5M
2023-08-14 49.75 50.35 48.80 49.85 52.9M
2023-08-11 52.85 52.85 51.05 51.45 31.9M
2023-08-10 52.40 53.10 52.10 52.90 14.6M
2023-08-09 52.00 53.00 52.00 52.95 20.7M
2023-08-08 53.35 53.60 52.35 52.75 24.4M
2023-08-07 54.05 54.30 53.25 54.10 10.7M
2023-08-04 54.85 56.35 54.30 54.50 30.5M
2023-08-03 53.25 54.80 53.15 53.60 20.8M
2023-08-02 54.65 55.75 53.20 53.50 30.9M
2023-08-01 56.40 56.85 54.65 55.05 27.9M
2023-07-31 57.20 57.45 55.80 56.25 39.6M
2023-07-28 52.85 56.20 52.85 56.15 52.5M
2023-07-27 52.90 54.20 52.75 53.70 38.4M
2023-07-26 52.30 52.75 51.70 52.40 21.8M
2023-07-25 50.65 53.00 50.55 52.45 62.7M
2023-07-24 49.60 50.05 48.60 48.80 28.2M
2023-07-21 49.85 50.80 49.70 50.10 11.3M
2023-07-20 50.15 50.95 49.80 49.90 15.7M
2023-07-19 49.85 50.45 49.60 50.25 21.9M
2023-07-18 51.60 51.75 50.55 50.75 18.8M
2023-07-14 53.20 53.20 52.20 52.35 18.9M
2023-07-13 51.50 52.50 50.90 52.00 29.5M
2023-07-12 49.65 50.80 49.65 50.30 21.5M
2023-07-11 49.00 49.85 48.95 49.25 15.6M
2023-07-10 50.05 50.15 48.60 48.65 12.3M
2023-07-07 49.10 49.65 48.70 48.90 26.2M
2023-07-06 50.15 51.00 49.30 49.45 27.9M
2023-07-05 51.30 51.60 50.75 50.95 13.5M
2023-07-04 51.75 52.00 51.15 51.60 13.3M
2023-07-03 50.00 51.75 49.85 51.45 24.6M
2023-06-30 50.15 50.45 49.50 49.85 18.2M
2023-06-29 50.30 50.30 49.55 49.95 17.7M
2023-06-28 49.50 50.30 49.35 50.15 20.1M
2023-06-27 48.75 50.25 48.65 49.85 38.2M
2023-06-26 49.30 49.65 48.50 48.60 25.2M
2023-06-23 50.00 50.25 48.80 49.30 21.8M
2023-06-21 49.85 50.85 49.70 50.00 24.1M
2023-06-20 51.70 51.70 50.65 50.70 25.2M
2023-06-19 52.75 52.75 51.50 52.05 16.9M
2023-06-16 52.70 53.35 52.35 52.80 29.5M
2023-06-15 51.95 52.60 51.05 52.25 21.6M
2023-06-14 52.65 52.80 51.20 51.30 19.0M
2023-06-13 53.20 53.95 52.65 53.85 21.0M
2023-06-12 53.70 53.85 52.90 53.75 14.6M
2023-06-09 53.80 54.10 53.15 53.45 14.2M
2023-06-08 52.55 53.80 52.45 53.40 21.0M
2023-06-07 52.95 53.55 52.55 52.80 27.0M
2023-06-06 51.70 53.60 51.15 52.25 30.3M
2023-06-05 51.65 51.90 50.85 51.80 23.9M
2023-06-02 49.85 51.95 49.85 51.55 41.7M
2023-06-01 49.15 49.90 48.90 49.30 25.9M
2023-05-31 50.05 50.30 48.90 49.70 43.7M
2023-05-30 50.30 50.90 50.05 50.65 18.9M
2023-05-29 51.80 51.90 50.45 50.50 21.9M
2023-05-25 50.90 51.40 50.60 51.15 24.0M
2023-05-24 52.40 52.55 50.90 51.60 43.0M
2023-05-23 55.00 55.30 52.75 53.05 35.2M
2023-05-22 54.05 56.10 54.05 54.95 25.2M
2023-05-19 55.35 55.40 54.10 54.75 24.7M
2023-05-18 55.20 57.45 55.20 56.30 25.7M
2023-05-17 57.65 57.80 54.80 55.10 27.7M
2023-05-16 58.50 58.50 57.20 57.65 17.7M
2023-05-15 56.15 58.80 55.60 58.05 21.7M
2023-05-12 56.95 57.20 55.85 55.90 23.5M
2023-05-11 57.80 58.75 56.95 57.65 22.4M
2023-05-10 58.75 59.00 57.55 57.70 21.8M
2023-05-09 61.10 61.70 58.50 58.75 38.2M
2023-05-08 60.30 61.20 59.80 61.15 38.0M
2023-05-05 60.90 61.35 59.40 60.05 52.1M
2023-05-04 55.00 59.25 54.75 59.25 55.6M
2023-05-03 54.80 55.25 54.15 55.00 20.7M
2023-05-02 57.75 58.00 55.30 55.60 25.6M
2023-04-28 56.80 58.25 56.05 56.70 60.2M
2023-04-27 52.25 56.80 52.25 56.20 65.8M
2023-04-26 51.45 52.15 50.85 51.55 24.7M
2023-04-25 52.50 52.50 51.25 51.45 25.6M
2023-04-24 52.80 53.70 51.85 52.65 18.3M
2023-04-21 54.45 54.70 52.40 52.90 31.0M
2023-04-20 54.15 55.30 54.15 54.90 18.7M
2023-04-19 54.90 55.45 54.10 54.25 20.4M
2023-04-18 54.10 55.95 53.70 54.90 35.1M
2023-04-17 51.80 54.45 51.35 54.10 27.0M
2023-04-14 51.80 52.60 51.35 52.10 17.6M
2023-04-13 51.00 51.55 50.20 51.55 21.6M
2023-04-12 52.35 52.35 51.55 51.80 13.8M
2023-04-11 52.00 52.85 51.25 52.10 23.7M
2023-04-06 50.55 51.10 50.20 51.00 17.9M
2023-04-04 50.95 51.20 50.25 50.70 17.6M
2023-04-03 51.35 51.75 50.50 51.20 16.3M
2023-03-31 51.50 52.75 51.05 51.10 27.9M
2023-03-30 51.00 51.50 50.10 50.80 40.0M
2023-03-29 52.50 53.20 50.90 51.75 24.8M
2023-03-28 51.25 52.00 50.75 51.25 16.3M
2023-03-27 52.00 52.00 50.45 50.70 21.7M
2023-03-24 51.90 52.20 51.35 52.00 17.0M
2023-03-23 51.70 52.75 51.10 52.60 24.4M
2023-03-22 50.95 52.15 50.95 51.50 35.9M
2023-03-21 50.75 51.25 50.35 50.70 26.6M
2023-03-20 51.05 51.65 49.75 50.05 42.8M
2023-03-17 51.15 52.65 50.95 51.60 44.4M
2023-03-16 50.10 51.10 49.85 50.50 51.2M
2023-03-15 51.70 52.95 51.70 52.25 23.3M
2023-03-14 52.00 52.10 50.40 50.70 30.5M
2023-03-13 51.35 52.90 51.30 52.20 30.6M
2023-03-10 52.10 52.55 51.30 51.50 30.7M
2023-03-09 53.25 53.75 52.15 52.35 29.6M
2023-03-08 54.25 54.45 53.00 53.25 31.0M
2023-03-07 55.20 57.15 54.60 55.50 26.6M
2023-03-06 56.80 57.35 55.25 55.85 23.4M
2023-03-03 57.55 57.90 56.85 57.20 15.6M
2023-03-02 56.90 58.00 56.55 56.90 17.7M
2023-03-01 53.50 57.75 53.50 57.50 42.7M
2023-02-28 54.00 54.65 53.00 53.30 28.5M
2023-02-27 53.75 54.30 53.15 53.50 25.0M
2023-02-24 55.50 55.80 54.10 54.15 32.4M
2023-02-23 55.75 56.95 55.55 55.90 20.2M
2023-02-22 56.90 57.25 55.30 55.60 36.0M
2023-02-21 57.95 58.40 57.00 57.35 23.6M
2023-02-20 56.90 58.65 56.85 58.05 18.0M
2023-02-17 57.50 57.95 56.65 57.05 15.0M
2023-02-16 57.65 58.55 57.00 57.45 21.5M
2023-02-15 58.30 58.55 56.30 56.70 28.5M
2023-02-14 58.50 59.00 57.70 58.30 14.4M
2023-02-13 58.05 58.35 57.00 58.05 20.4M
2023-02-10 59.15 59.15 57.80 58.30 21.2M
2023-02-09 57.00 59.30 57.00 59.15 32.7M
2023-02-08 57.05 58.10 56.95 57.60 21.7M
2023-02-07 56.40 57.75 56.20 57.05 24.1M
2023-02-06 56.45 56.65 55.55 56.05 41.9M
2023-02-03 59.50 59.95 57.35 57.90 49.7M
2023-02-02 61.95 61.95 60.40 60.40 35.6M
2023-02-01 62.00 62.00 60.00 61.65 40.9M
2023-01-31 61.70 61.75 60.00 60.70 54.7M
2023-01-30 63.90 64.15 60.55 60.90 60.4M
2023-01-27 65.00 65.10 63.90 64.20 28.6M
2023-01-26 63.25 64.80 62.95 64.75 43.7M
2023-01-20 61.35 62.20 60.65 62.15 31.8M
2023-01-19 60.15 60.65 59.80 60.45 20.3M
2023-01-18 59.35 60.50 58.85 60.20 25.0M
2023-01-17 60.85 60.85 58.90 59.35 43.1M
2023-01-16 62.20 63.10 60.65 60.80 49.0M
2023-01-13 60.00 62.20 59.80 62.15 50.5M
2023-01-12 59.60 60.30 58.90 60.00 56.9M
2023-01-11 57.65 59.60 57.30 58.75 66.2M
2023-01-10 59.35 59.35 56.70 56.75 42.5M
2023-01-09 57.10 59.15 56.80 58.55 52.3M
2023-01-06 56.20 57.00 55.50 56.35 46.5M
2023-01-05 56.40 56.55 54.80 55.40 44.6M
2023-01-04 53.25 55.75 52.95 55.70 47.9M
2023-01-03 51.00 53.00 50.40 52.85 36.9M