HSBC Holdings (HSBC)

HSBC
🏛️ アメリカ →
70.99
最終更新: 2025-09-30
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 40.59 40.64 40.43 40.54 1.0M
2023-12-28 40.55 40.70 40.50 40.52 1.2M
2023-12-27 40.65 40.77 40.60 40.73 1.3M
2023-12-26 40.30 40.65 40.30 40.55 1.2M
2023-12-22 39.87 40.29 39.87 40.27 2.0M
2023-12-21 39.56 39.73 39.54 39.72 1.2M
2023-12-20 39.45 39.59 39.09 39.09 1.4M
2023-12-19 39.41 39.53 39.33 39.40 1.9M
2023-12-18 39.17 39.20 38.99 39.05 1.1M
2023-12-15 39.01 39.25 38.84 38.85 2.7M
2023-12-14 39.28 39.84 39.16 39.64 2.6M
2023-12-13 39.23 39.53 38.87 39.48 2.1M
2023-12-12 39.17 39.27 39.05 39.26 1.8M
2023-12-11 38.88 39.10 38.85 39.00 1.7M
2023-12-08 38.95 39.23 38.95 39.21 1.9M
2023-12-07 38.59 38.82 38.48 38.82 1.6M
2023-12-06 38.93 39.11 38.50 38.52 2.1M
2023-12-05 38.23 38.39 38.19 38.19 1.3M
2023-12-04 38.27 38.49 38.26 38.35 1.3M
2023-12-01 38.23 38.70 38.22 38.66 1.7M
2023-11-30 38.33 38.46 38.22 38.43 1.6M
2023-11-29 37.90 38.18 37.89 38.03 2.2M
2023-11-28 38.63 38.80 38.49 38.59 2.0M
2023-11-27 38.56 38.63 38.39 38.61 2.1M
2023-11-24 38.32 38.67 38.31 38.62 1.0M
2023-11-22 38.04 38.10 37.84 38.04 2.7M
2023-11-21 38.61 38.69 38.51 38.57 1.7M
2023-11-20 38.51 38.79 38.48 38.74 1.6M
2023-11-17 38.46 38.61 38.36 38.58 2.0M
2023-11-16 37.91 38.16 37.89 38.04 1.8M
2023-11-15 38.49 38.55 38.34 38.47 2.4M
2023-11-14 37.67 37.96 37.65 37.88 2.5M
2023-11-13 37.43 37.49 37.24 37.42 2.1M
2023-11-10 36.78 37.07 36.63 37.03 1.6M
2023-11-09 37.24 37.37 36.89 36.97 2.4M
2023-11-08 37.66 37.82 37.43 37.59 1.7M
2023-11-07 37.57 37.73 37.43 37.69 1.8M
2023-11-06 38.16 38.17 37.81 37.93 2.7M
2023-11-03 37.38 37.55 37.28 37.44 2.2M
2023-11-02 36.77 37.05 36.71 37.02 2.3M
2023-11-01 36.20 36.40 36.02 36.26 2.6M
2023-10-31 36.39 36.49 36.07 36.33 3.1M
2023-10-30 36.53 36.61 35.30 36.02 6.7M
2023-10-27 37.15 37.21 36.59 36.71 3.4M
2023-10-26 37.44 37.58 37.13 37.28 2.2M
2023-10-25 37.68 37.79 37.51 37.58 1.6M
2023-10-24 37.54 37.78 37.48 37.68 1.3M
2023-10-23 37.64 37.95 37.55 37.69 1.4M
2023-10-20 37.94 38.07 37.62 37.69 3.5M
2023-10-19 39.17 39.41 39.01 39.11 2.4M
2023-10-18 40.05 40.10 39.61 39.67 1.7M
2023-10-17 39.80 40.34 39.80 40.09 1.3M
2023-10-16 40.04 40.15 39.80 40.09 1.2M
2023-10-13 40.00 40.22 39.66 39.75 2.2M
2023-10-12 40.47 40.51 40.14 40.30 1.2M
2023-10-11 40.82 40.94 40.62 40.83 1.4M
2023-10-10 40.55 40.63 40.36 40.53 2.4M
2023-10-09 39.56 39.88 39.48 39.76 1.7M
2023-10-06 40.03 40.58 39.86 40.48 2.5M
2023-10-05 39.18 39.82 39.17 39.78 2.0M
2023-10-04 39.37 39.39 38.92 39.31 1.7M
2023-10-03 39.61 39.65 39.13 39.32 3.0M
2023-10-02 39.42 39.45 38.90 39.02 2.2M
2023-09-29 39.93 39.96 39.41 39.46 1.4M
2023-09-28 39.30 39.77 39.28 39.68 1.6M
2023-09-27 39.18 39.19 38.87 39.16 1.3M
2023-09-26 39.16 39.36 38.91 38.97 1.1M
2023-09-25 39.21 39.46 39.05 39.42 1.7M
2023-09-22 40.05 40.05 39.46 39.54 2.0M
2023-09-21 39.52 39.64 39.25 39.26 1.5M
2023-09-20 39.51 39.74 39.09 39.11 1.6M
2023-09-19 39.35 39.47 39.29 39.45 1.3M
2023-09-18 39.16 39.17 38.84 39.02 1.6M
2023-09-15 39.39 39.63 39.27 39.27 2.1M
2023-09-14 39.28 39.54 39.26 39.37 2.6M
2023-09-13 38.72 38.91 38.51 38.54 2.4M
2023-09-12 37.58 38.11 37.57 37.90 3.0M
2023-09-11 37.39 37.57 37.34 37.47 1.9M
2023-09-08 36.73 37.00 36.65 36.97 1.7M
2023-09-07 37.09 37.20 36.86 36.87 1.8M
2023-09-06 36.98 37.17 36.88 36.98 1.7M
2023-09-05 37.64 37.76 37.22 37.22 1.5M
2023-09-01 37.64 37.79 37.50 37.55 1.5M
2023-08-31 37.75 37.77 37.27 37.32 2.5M
2023-08-30 38.29 38.48 38.00 38.01 1.7M
2023-08-29 37.90 38.21 37.89 38.21 1.5M
2023-08-28 37.71 38.02 37.69 37.96 1.1M
2023-08-25 37.77 37.80 37.31 37.51 1.4M
2023-08-24 37.66 37.88 37.55 37.55 1.1M
2023-08-23 37.38 37.67 37.34 37.61 1.3M
2023-08-22 37.64 37.70 37.34 37.38 2.1M
2023-08-21 37.68 37.78 37.49 37.75 1.7M
2023-08-18 37.37 37.75 37.32 37.66 2.0M
2023-08-17 38.33 38.43 37.92 37.93 2.4M
2023-08-16 38.05 38.20 37.94 37.99 2.4M
2023-08-15 38.99 38.99 38.58 38.62 2.9M
2023-08-14 39.57 39.81 39.33 39.78 1.3M
2023-08-11 40.00 40.26 39.96 40.11 1.6M
2023-08-10 40.48 40.78 40.29 40.38 1.5M
2023-08-09 40.71 41.03 40.67 40.79 1.8M
2023-08-08 40.63 40.95 40.38 40.91 1.5M
2023-08-07 41.40 41.55 41.14 41.52 1.9M
2023-08-04 40.83 41.10 40.69 40.79 1.7M
2023-08-03 40.63 41.01 40.54 40.99 1.7M
2023-08-02 41.09 41.15 40.53 40.66 2.3M
2023-08-01 42.17 42.47 41.85 42.21 2.1M
2023-07-31 41.95 42.05 41.67 41.78 1.4M
2023-07-28 41.79 41.84 41.62 41.73 1.2M
2023-07-27 41.47 41.58 41.20 41.22 1.7M
2023-07-26 41.56 42.05 41.56 41.91 1.5M
2023-07-25 41.55 41.67 41.45 41.54 1.3M
2023-07-24 41.10 41.48 41.10 41.37 1.1M
2023-07-21 41.58 41.58 41.36 41.37 1.1M
2023-07-20 41.27 41.46 41.17 41.40 1.5M
2023-07-19 40.78 40.91 40.68 40.79 1.6M
2023-07-18 40.54 41.02 40.51 40.96 1.7M
2023-07-17 40.57 40.75 40.53 40.73 1.4M
2023-07-14 40.56 40.63 40.27 40.36 1.3M
2023-07-13 40.49 40.59 40.35 40.55 1.5M
2023-07-12 39.87 40.21 39.79 40.09 1.9M
2023-07-11 39.01 39.09 38.86 39.05 1.3M
2023-07-10 38.99 39.24 38.95 39.09 1.3M
2023-07-07 39.00 39.46 38.99 39.27 1.4M
2023-07-06 39.18 39.21 38.78 39.00 1.3M
2023-07-05 39.65 39.72 39.52 39.57 1.5M
2023-07-03 39.83 40.05 39.76 39.95 1.3M
2023-06-30 39.75 39.84 39.59 39.62 1.8M
2023-06-29 38.89 39.27 38.88 39.22 1.1M
2023-06-28 38.87 38.95 38.76 38.90 1.2M
2023-06-27 38.80 39.07 38.67 39.01 1.2M
2023-06-26 38.40 38.64 38.40 38.47 0.9M
2023-06-23 38.27 38.49 38.16 38.23 1.3M
2023-06-22 38.83 38.90 38.65 38.70 1.4M
2023-06-21 39.19 39.50 39.17 39.42 1.2M
2023-06-20 39.39 39.42 39.14 39.37 1.3M
2023-06-16 39.18 39.33 39.06 39.18 1.7M
2023-06-15 38.84 39.08 38.78 39.05 1.7M
2023-06-14 38.89 39.14 38.55 38.65 1.9M
2023-06-13 38.36 38.68 38.34 38.46 1.6M
2023-06-12 38.19 38.24 37.91 38.09 1.2M
2023-06-09 38.23 38.47 38.19 38.45 0.8M
2023-06-08 38.45 38.51 38.21 38.45 1.1M
2023-06-07 38.59 38.59 38.30 38.38 1.6M
2023-06-06 37.75 38.20 37.70 38.20 1.2M
2023-06-05 37.92 37.96 37.57 37.73 1.2M
2023-06-02 37.81 37.88 37.71 37.82 1.3M
2023-06-01 36.99 37.51 36.99 37.42 1.6M
2023-05-31 36.96 36.98 36.64 36.82 1.7M
2023-05-30 37.61 37.66 37.20 37.42 1.2M
2023-05-26 37.76 37.95 37.69 37.82 1.3M
2023-05-25 37.67 37.72 37.32 37.58 1.8M
2023-05-24 37.34 37.41 37.09 37.20 2.4M
2023-05-23 38.32 38.54 38.15 38.16 1.3M
2023-05-22 38.49 38.60 38.38 38.53 1.1M
2023-05-19 38.38 38.50 38.08 38.32 1.2M
2023-05-18 38.40 38.40 37.98 38.25 1.7M
2023-05-17 37.86 38.14 37.71 37.97 1.3M
2023-05-16 38.16 38.28 37.79 37.84 1.4M
2023-05-15 38.24 38.59 38.16 38.44 1.7M
2023-05-12 37.72 37.81 37.38 37.50 1.1M
2023-05-11 37.09 37.52 36.97 37.45 1.7M
2023-05-10 38.39 38.39 37.83 38.11 1.6M
2023-05-09 37.76 38.07 37.72 37.98 1.6M
2023-05-08 38.19 38.44 38.15 38.19 1.9M
2023-05-05 37.66 38.34 37.59 38.20 2.8M
2023-05-04 37.42 37.55 36.72 37.04 2.9M
2023-05-03 37.41 37.57 37.02 37.06 2.9M
2023-05-02 37.74 37.84 36.83 37.07 2.9M
2023-05-01 36.24 36.33 35.81 35.83 1.2M
2023-04-28 35.68 36.14 35.65 36.05 1.8M
2023-04-27 35.95 36.26 35.90 36.23 2.5M
2023-04-26 35.52 35.87 35.43 35.55 3.6M
2023-04-25 35.27 35.33 34.89 34.93 2.4M
2023-04-24 35.78 35.96 35.70 35.85 1.7M
2023-04-21 35.48 35.73 35.30 35.69 1.4M
2023-04-20 35.72 35.99 35.72 35.93 1.1M
2023-04-19 35.69 35.93 35.65 35.87 1.8M
2023-04-18 35.91 35.98 35.70 35.80 2.0M
2023-04-17 35.78 36.09 35.60 36.08 2.1M
2023-04-14 36.53 36.69 36.26 36.34 2.2M
2023-04-13 35.50 35.72 35.37 35.67 1.3M
2023-04-12 35.25 35.32 35.02 35.09 2.0M
2023-04-11 34.95 35.11 34.92 34.99 1.3M
2023-04-10 35.23 35.36 35.01 35.13 1.2M
2023-04-06 34.83 35.30 34.82 35.18 1.4M
2023-04-05 34.56 34.75 34.41 34.69 1.2M
2023-04-04 34.94 34.97 34.40 34.65 1.3M
2023-04-03 34.70 34.91 34.56 34.72 1.2M
2023-03-31 34.13 34.22 33.99 34.13 1.7M
2023-03-30 34.56 34.56 34.24 34.29 1.3M
2023-03-29 34.20 34.35 34.07 34.22 2.2M
2023-03-28 33.32 33.62 33.25 33.46 1.6M
2023-03-27 33.41 33.65 33.30 33.64 2.1M
2023-03-24 32.63 33.08 32.41 33.08 3.6M
2023-03-23 34.06 34.22 33.23 33.48 3.2M
2023-03-22 34.95 34.95 34.30 34.30 3.8M
2023-03-21 33.99 34.30 33.86 33.93 3.0M
2023-03-20 32.93 33.47 32.90 33.25 3.6M
2023-03-17 33.10 33.39 32.84 33.08 3.4M
2023-03-16 33.29 34.49 33.29 34.49 4.6M
2023-03-15 32.93 33.87 32.91 33.79 8.8M
2023-03-14 35.19 35.39 34.89 35.13 3.8M
2023-03-13 34.20 35.02 34.19 34.60 7.5M
2023-03-10 35.54 35.86 35.14 35.31 5.8M
2023-03-09 37.09 37.26 36.63 36.72 2.4M
2023-03-08 37.40 37.67 37.19 37.34 2.0M
2023-03-07 37.48 37.49 36.87 37.01 2.4M
2023-03-06 36.88 37.28 36.85 37.20 1.6M
2023-03-03 36.91 37.25 36.88 37.24 1.6M
2023-03-02 36.89 37.03 36.62 36.97 2.1M
2023-03-01 38.38 38.53 38.24 38.35 3.0M
2023-02-28 38.58 38.59 38.29 38.31 2.5M
2023-02-27 38.07 38.20 37.94 37.98 2.0M
2023-02-24 37.85 38.09 37.83 38.02 1.7M
2023-02-23 38.00 38.13 37.78 37.98 2.4M
2023-02-22 38.46 38.59 38.25 38.27 3.0M
2023-02-21 39.21 39.63 39.00 39.04 4.1M
2023-02-17 37.09 37.40 37.02 37.34 2.1M
2023-02-16 36.87 37.28 36.87 37.10 1.7M
2023-02-15 36.66 36.89 36.62 36.88 1.5M
2023-02-14 36.83 37.29 36.81 37.22 1.5M
2023-02-13 37.06 37.30 37.05 37.27 1.1M
2023-02-10 36.95 36.97 36.75 36.85 1.9M
2023-02-09 37.68 37.72 37.21 37.23 2.4M
2023-02-08 36.90 36.99 36.81 36.85 2.0M
2023-02-07 36.17 36.59 36.15 36.48 2.1M
2023-02-06 35.76 35.92 35.64 35.92 1.9M
2023-02-03 36.09 36.31 35.95 35.99 2.2M
2023-02-02 36.53 36.53 36.07 36.23 2.5M
2023-02-01 36.72 37.15 36.65 36.94 3.3M
2023-01-31 36.77 36.95 36.63 36.94 1.8M
2023-01-30 37.13 37.32 37.06 37.06 1.6M
2023-01-27 37.22 37.36 37.04 37.15 1.8M
2023-01-26 37.19 37.50 37.05 37.48 1.5M
2023-01-25 36.75 37.14 36.74 37.08 2.1M
2023-01-24 36.52 36.79 36.41 36.69 1.8M
2023-01-23 36.61 36.82 36.59 36.82 2.1M
2023-01-20 36.47 36.85 36.41 36.84 2.0M
2023-01-19 35.88 36.43 35.88 36.39 2.3M
2023-01-18 36.55 36.65 36.18 36.18 2.9M
2023-01-17 36.50 36.55 36.10 36.30 2.0M
2023-01-13 35.71 36.20 35.67 36.15 3.2M
2023-01-12 35.54 35.61 35.21 35.42 2.9M
2023-01-11 34.58 34.68 34.53 34.60 1.4M
2023-01-10 34.34 34.41 34.17 34.39 1.5M
2023-01-09 34.24 34.39 34.16 34.16 1.9M
2023-01-06 33.78 34.34 33.67 34.31 2.4M
2023-01-05 33.41 33.91 33.36 33.76 4.5M
2023-01-04 32.62 32.77 32.48 32.68 2.7M
2023-01-03 31.69 31.89 31.51 31.63 2.0M