JPモルガン･インターナショナル･デリバティブズ･リミテッド (0763)

0763
🏛️ 香港 →
34.54
最終更新: 2025-09-29
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 21.50 21.50 21.10 21.35 1.1M
2021-12-30 21.10 21.40 21.00 21.25 1.3M
2021-12-29 21.00 21.50 20.90 21.10 1.1M
2021-12-28 20.95 21.45 20.95 21.15 2.2M
2021-12-24 21.35 21.80 20.75 20.90 2.2M
2021-12-23 21.35 21.70 21.20 21.25 1.2M
2021-12-22 21.00 21.60 21.00 21.35 3.4M
2021-12-21 20.50 21.25 20.00 21.00 9.0M
2021-12-20 21.40 21.50 20.50 20.70 5.2M
2021-12-17 21.60 21.80 21.00 21.35 5.5M
2021-12-16 21.30 21.80 20.85 21.40 7.0M
2021-12-15 22.20 22.70 21.40 21.45 6.7M
2021-12-14 22.65 23.00 22.00 22.00 5.2M
2021-12-13 22.00 23.25 21.85 22.60 8.1M
2021-12-10 21.95 22.35 21.55 21.60 4.4M
2021-12-09 20.60 22.10 20.55 22.00 8.3M
2021-12-08 20.85 21.00 20.35 20.45 4.0M
2021-12-07 20.30 20.95 20.25 20.75 4.6M
2021-12-06 20.75 20.80 20.15 20.30 2.7M
2021-12-03 20.90 21.10 20.65 20.75 3.1M
2021-12-02 21.15 21.15 20.15 20.85 10.8M
2021-12-01 21.10 21.40 20.90 21.15 4.5M
2021-11-30 22.00 22.35 20.80 21.15 14.0M
2021-11-29 22.00 22.10 21.70 21.80 3.4M
2021-11-26 22.60 22.60 21.65 22.00 3.9M
2021-11-25 22.35 22.65 22.30 22.65 1.9M
2021-11-24 22.90 23.00 22.30 22.45 2.7M
2021-11-23 23.25 23.25 22.70 23.00 2.5M
2021-11-22 22.95 23.40 22.85 22.90 2.8M
2021-11-19 22.70 22.95 22.55 22.75 2.1M
2021-11-18 22.85 22.95 22.50 22.75 2.6M
2021-11-17 22.70 22.85 22.55 22.70 4.7M
2021-11-16 22.55 23.15 22.40 22.80 6.6M
2021-11-15 22.65 22.85 22.20 22.35 3.4M
2021-11-12 23.10 23.10 22.15 22.70 7.4M
2021-11-11 22.05 22.90 21.85 22.75 4.1M
2021-11-10 22.20 22.30 21.70 22.10 2.3M
2021-11-09 22.05 22.35 21.60 22.15 4.7M
2021-11-08 22.10 22.20 21.80 22.05 3.1M
2021-11-05 22.50 22.90 21.60 22.00 10.6M
2021-11-04 22.50 22.85 22.30 22.85 3.5M
2021-11-03 22.25 22.65 21.90 22.45 4.0M
2021-11-02 22.40 22.90 21.70 22.25 8.8M
2021-11-01 23.25 23.55 21.80 22.30 20.0M
2021-10-29 24.80 25.05 23.25 23.40 11.1M
2021-10-28 24.90 25.10 24.50 24.80 2.9M
2021-10-27 25.60 25.70 24.50 24.80 4.7M
2021-10-26 25.45 26.00 25.15 25.50 7.4M
2021-10-25 24.95 25.50 24.80 25.20 4.5M
2021-10-22 25.20 25.40 24.70 24.95 4.1M
2021-10-21 26.05 26.30 24.70 25.20 6.6M
2021-10-20 26.25 26.55 25.90 25.95 2.1M
2021-10-19 25.55 26.40 25.50 26.35 3.3M
2021-10-18 26.00 26.00 24.95 25.70 4.5M
2021-10-15 26.90 26.90 25.05 25.80 9.3M
2021-10-12 25.85 26.00 25.10 25.35 4.3M
2021-10-11 25.95 26.55 25.20 25.85 6.9M
2021-10-08 25.50 26.40 25.30 25.55 6.6M
2021-10-07 24.95 25.50 24.80 25.00 2.6M
2021-10-06 24.65 25.50 24.65 24.95 2.2M
2021-10-05 24.50 25.10 24.05 25.00 2.3M
2021-10-04 25.20 25.50 24.20 24.45 2.9M
2021-09-30 25.00 25.75 24.95 25.60 2.9M
2021-09-29 25.80 26.00 25.25 25.55 2.8M
2021-09-28 25.75 26.70 25.75 26.10 5.1M
2021-09-27 26.05 27.75 25.60 25.75 7.3M
2021-09-24 26.65 27.10 26.15 26.35 2.8M
2021-09-23 26.35 27.20 26.35 26.65 6.6M
2021-09-21 25.65 26.20 24.85 26.05 4.0M
2021-09-20 27.25 27.25 25.20 25.80 3.4M
2021-09-17 27.35 28.00 26.75 27.30 11.0M
2021-09-16 27.10 27.70 26.80 27.15 6.2M
2021-09-15 26.80 27.30 26.75 27.10 3.7M
2021-09-14 26.95 27.65 26.75 27.05 6.2M
2021-09-13 27.75 27.80 26.65 26.95 4.5M
2021-09-10 27.60 28.30 27.10 27.90 8.5M
2021-09-09 27.55 28.45 27.20 27.40 12.8M
2021-09-08 26.80 27.60 26.35 27.55 11.6M
2021-09-07 26.75 26.80 26.15 26.65 6.0M
2021-09-06 26.00 26.75 25.90 26.75 6.1M
2021-09-03 26.45 27.00 25.50 26.00 8.0M
2021-09-02 26.90 26.95 26.05 26.45 3.4M
2021-09-01 27.35 27.40 26.45 26.60 5.3M
2021-08-31 26.20 27.35 25.60 27.35 13.4M
2021-08-30 26.10 26.95 24.75 26.00 23.1M
2021-08-27 26.45 27.05 25.95 26.95 7.8M
2021-08-26 26.60 27.15 26.00 26.40 6.0M
2021-08-25 26.80 27.50 26.40 26.90 5.2M
2021-08-24 27.00 27.80 26.70 27.00 5.8M
2021-08-23 25.90 27.05 25.75 27.00 5.1M
2021-08-20 27.30 27.30 25.65 25.90 9.8M
2021-08-19 26.80 27.65 26.50 26.80 6.9M
2021-08-18 26.20 26.95 26.20 26.85 5.1M
2021-08-17 27.50 27.50 26.20 26.85 7.6M
2021-08-16 27.10 27.90 27.10 27.50 6.6M
2021-08-13 28.25 28.50 26.70 27.30 12.9M
2021-08-12 28.35 29.15 28.10 28.55 9.5M
2021-08-11 30.05 30.45 28.10 28.60 18.9M
2021-08-10 30.90 30.90 30.00 30.60 6.5M
2021-08-09 29.95 31.60 29.20 30.70 12.2M
2021-08-06 30.65 30.70 29.35 29.95 9.2M
2021-08-05 31.65 31.65 30.35 30.65 10.5M
2021-08-04 29.70 31.75 29.25 31.65 25.8M
2021-08-03 29.80 30.25 28.95 29.55 11.6M
2021-08-02 28.10 30.10 28.10 30.10 34.3M
2021-07-30 26.75 27.80 26.50 27.70 15.1M
2021-07-29 26.50 27.00 26.00 26.85 9.3M
2021-07-28 25.60 26.25 24.80 25.90 14.0M
2021-07-27 25.00 27.00 24.90 25.55 19.7M
2021-07-26 25.70 25.95 24.75 25.45 9.8M
2021-07-23 27.00 27.00 25.40 25.80 9.6M
2021-07-22 26.90 27.50 26.50 27.00 12.1M
2021-07-21 25.80 26.50 25.15 26.40 8.1M
2021-07-20 27.00 27.00 25.20 25.55 13.1M
2021-07-19 25.50 27.50 24.90 27.00 22.8M
2021-07-16 25.75 26.35 25.50 25.80 8.9M
2021-07-15 26.00 26.00 25.30 25.60 6.9M
2021-07-14 25.90 26.60 25.50 25.95 14.6M
2021-07-13 25.00 26.00 24.70 25.95 25.4M
2021-07-12 23.90 24.90 23.15 24.85 31.7M
2021-07-09 21.70 22.00 21.35 21.90 4.6M
2021-07-08 22.30 22.60 21.15 21.70 7.8M
2021-07-07 22.55 22.70 21.90 22.30 6.7M
2021-07-06 23.45 23.75 22.40 22.90 8.8M
2021-07-05 23.50 23.60 23.15 23.45 4.8M
2021-07-02 24.25 24.25 23.30 23.50 9.9M
2021-06-30 23.30 24.60 22.90 24.25 25.8M
2021-06-29 23.65 23.75 23.15 23.55 6.3M
2021-06-28 22.90 23.60 22.90 23.55 9.2M
2021-06-25 22.80 23.20 22.45 23.10 7.8M
2021-06-24 22.70 23.00 22.40 22.65 6.3M
2021-06-23 22.30 22.90 22.30 22.75 4.0M
2021-06-22 22.85 22.95 22.10 22.30 5.9M
2021-06-21 23.00 23.20 22.55 22.85 6.5M
2021-06-18 22.60 23.45 22.50 23.15 15.6M
2021-06-17 22.10 23.00 22.10 23.00 13.3M
2021-06-16 23.15 23.40 22.15 22.55 9.9M
2021-06-15 23.00 23.30 22.65 23.20 9.7M
2021-06-11 22.65 22.85 22.15 22.75 8.8M
2021-06-10 22.20 23.30 22.10 22.70 20.4M
2021-06-09 21.80 22.40 21.70 22.10 9.9M
2021-06-08 22.20 22.25 21.65 22.00 6.1M
2021-06-07 21.70 22.70 21.70 22.25 11.1M
2021-06-04 21.40 22.40 21.35 21.65 22.3M
2021-06-03 20.80 22.50 20.70 21.75 24.8M
2021-06-02 21.30 21.45 20.65 20.80 4.9M
2021-06-01 21.15 21.45 20.85 21.05 6.1M
2021-05-31 21.15 21.40 20.90 21.20 6.4M
2021-05-28 20.90 21.65 20.65 20.95 12.0M
2021-05-27 19.82 21.00 19.80 20.90 16.6M
2021-05-26 19.94 20.20 19.76 20.00 6.1M
2021-05-25 19.36 20.05 19.28 19.94 10.1M
2021-05-24 19.60 19.60 18.96 19.34 10.3M
2021-05-21 19.74 19.94 19.52 19.74 4.1M
2021-05-20 19.58 19.88 19.44 19.74 5.0M
2021-05-18 19.26 19.80 19.20 19.60 4.9M
2021-05-17 19.22 19.60 19.14 19.26 5.4M
2021-05-14 19.06 19.36 18.90 19.18 5.6M
2021-05-13 19.08 19.30 18.90 19.00 3.6M
2021-05-12 18.92 19.38 18.90 19.36 3.3M
2021-05-11 19.18 19.30 18.78 18.94 7.3M
2021-05-10 19.12 19.46 19.12 19.30 2.6M
2021-05-07 19.36 19.54 19.14 19.14 4.3M
2021-05-06 19.50 19.68 19.34 19.36 4.5M
2021-05-05 19.20 19.78 19.10 19.30 2.5M
2021-05-04 19.20 19.32 19.08 19.20 1.9M
2021-05-03 19.60 19.60 19.12 19.18 1.6M
2021-04-30 20.10 20.20 19.28 19.44 7.5M
2021-04-29 20.40 20.75 20.10 20.10 4.4M
2021-04-28 20.20 20.45 20.00 20.40 3.8M
2021-04-27 20.25 20.60 20.05 20.05 4.5M
2021-04-26 20.05 20.55 20.05 20.30 7.3M
2021-04-23 19.98 20.35 19.90 20.10 5.5M
2021-04-22 19.36 20.40 19.28 20.05 15.1M
2021-04-21 19.46 19.46 19.22 19.30 2.2M
2021-04-20 19.80 19.84 19.44 19.48 4.5M
2021-04-19 19.38 19.90 19.38 19.72 5.0M
2021-04-16 19.26 19.58 19.06 19.48 5.3M
2021-04-15 19.04 19.24 19.00 19.06 4.8M
2021-04-14 19.08 19.50 19.08 19.18 5.4M
2021-04-13 19.44 19.48 19.00 19.08 5.9M
2021-04-12 19.68 19.76 19.26 19.38 5.4M
2021-04-09 20.05 20.05 19.56 19.64 4.9M
2021-04-08 20.15 20.40 19.94 19.98 5.0M
2021-04-07 20.00 20.65 19.96 20.15 7.4M
2021-04-01 20.00 20.25 19.74 20.00 7.4M
2021-03-31 19.98 20.45 19.64 19.74 8.4M
2021-03-30 20.05 20.05 19.78 19.88 5.8M
2021-03-29 19.80 20.25 19.62 19.96 6.2M
2021-03-26 19.50 19.78 19.36 19.70 11.2M
2021-03-25 19.62 19.92 19.36 19.44 12.4M
2021-03-24 20.45 20.45 19.74 19.86 9.4M
2021-03-23 21.00 21.00 20.30 20.45 5.6M
2021-03-22 20.60 20.90 20.40 20.50 6.2M
2021-03-19 21.15 21.20 20.30 20.60 10.1M
2021-03-18 22.05 22.25 21.20 21.20 14.3M
2021-03-17 21.80 22.50 20.85 21.80 50.0M
2021-03-16 19.80 20.50 19.80 20.30 8.6M
2021-03-15 20.70 20.90 19.50 19.76 21.5M
2021-03-12 21.40 21.45 20.75 20.75 12.2M
2021-03-11 20.30 21.35 20.10 21.00 12.0M
2021-03-10 20.10 20.30 19.72 20.10 6.3M
2021-03-09 19.86 20.10 19.24 19.54 10.7M
2021-03-08 21.10 21.15 19.70 19.72 8.1M
2021-03-05 20.00 20.90 19.96 20.90 9.0M
2021-03-04 21.10 21.30 20.50 20.55 11.0M
2021-03-03 20.95 22.70 20.80 21.60 23.9M
2021-03-02 21.25 21.40 20.60 21.05 10.6M
2021-03-01 19.90 20.65 19.84 20.50 7.8M
2021-02-26 19.98 20.40 19.66 19.78 13.6M
2021-02-25 20.75 20.95 20.20 20.40 7.5M
2021-02-24 21.20 21.40 20.00 20.30 15.5M
2021-02-23 21.80 22.10 20.95 21.10 16.0M
2021-02-22 22.80 23.00 21.75 21.75 13.5M
2021-02-19 22.00 22.90 21.80 22.80 10.1M
2021-02-18 22.80 22.80 22.00 22.20 9.3M
2021-02-17 22.50 22.80 22.05 22.75 5.0M
2021-02-16 21.90 22.70 21.90 22.40 9.6M
2021-02-11 21.65 21.80 21.25 21.75 3.1M
2021-02-10 21.25 21.60 21.25 21.45 4.0M
2021-02-09 20.80 21.60 20.80 21.25 4.5M
2021-02-08 21.50 21.60 20.75 20.90 10.5M
2021-02-05 22.25 22.30 21.10 21.20 10.5M
2021-02-04 22.40 22.60 21.55 22.00 10.2M
2021-02-03 22.65 23.20 22.15 22.40 12.1M
2021-02-02 22.95 23.05 22.40 22.55 7.4M
2021-02-01 21.85 22.80 21.75 22.70 9.7M
2021-01-29 22.50 22.60 21.55 22.10 17.6M
2021-01-28 22.70 22.95 21.90 22.10 15.8M
2021-01-27 22.70 23.35 22.20 23.10 11.4M
2021-01-26 23.65 23.90 22.70 22.85 14.4M
2021-01-25 23.00 24.10 22.70 24.00 31.3M
2021-01-22 23.00 23.25 21.70 22.20 23.9M
2021-01-21 24.30 24.35 22.95 23.30 23.7M
2021-01-20 24.50 24.65 23.60 23.95 21.4M
2021-01-19 24.15 24.80 23.40 24.20 37.1M
2021-01-18 21.70 23.60 21.65 23.50 25.8M
2021-01-15 22.45 22.45 21.40 21.60 17.3M
2021-01-14 22.20 22.90 21.85 22.50 17.1M
2021-01-13 22.10 22.80 21.80 22.15 28.3M
2021-01-12 21.50 21.85 21.10 21.60 11.5M
2021-01-11 21.50 22.50 21.30 21.50 15.6M
2021-01-08 20.45 21.60 20.40 21.30 21.5M
2021-01-07 21.00 21.25 20.20 20.40 10.2M
2021-01-06 21.00 21.25 20.20 21.00 18.0M
2021-01-05 20.25 21.30 20.00 21.00 22.9M
2021-01-04 19.50 20.70 19.14 20.25 22.1M