HSBC ADR

HSBC
🏛️ ドイツ →
59.50
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
2022-12-30 28.13 28.13 28.13 28.13 0.0M
2022-12-29 28.13 28.13 28.13 28.13 0.0M
2022-12-28 27.94 27.94 27.94 27.94 0.0M
2022-12-27 27.74 27.74 27.74 27.74 0.0M
2022-12-23 27.94 27.94 27.94 27.94 0.0M
2022-12-22 28.13 28.13 28.13 28.13 0.0M
2022-12-21 27.94 27.94 27.94 27.94 0.0M
2022-12-20 27.16 27.16 27.16 27.16 0.0M
2022-12-19 27.55 27.55 27.55 27.55 0.0M
2022-12-16 27.16 27.16 27.16 27.16 0.0M
2022-12-15 27.55 27.55 27.55 27.55 0.0M
2022-12-14 27.74 27.74 27.74 27.74 0.0M
2022-12-13 27.74 27.74 27.74 27.74 0.0M
2022-12-12 26.77 26.77 26.77 26.77 0.0M
2022-12-09 27.74 27.74 27.74 27.74 0.0M
2022-12-08 27.74 27.74 27.74 27.74 0.0M
2022-12-07 27.74 27.74 27.74 27.74 0.0M
2022-12-06 27.94 27.94 27.94 27.94 0.0M
2022-12-05 28.13 28.13 28.13 28.13 0.0M
2022-12-02 28.33 28.33 28.33 28.33 0.0M
2022-12-01 27.94 27.94 27.94 27.94 0.0M
2022-11-30 28.33 28.33 28.33 28.33 0.0M
2022-11-29 27.35 27.35 27.35 27.35 0.0M
2022-11-28 26.96 26.96 26.96 26.96 0.0M
2022-11-25 27.74 27.74 27.74 27.74 0.0M
2022-11-24 27.35 27.35 27.35 27.35 0.0M
2022-11-23 26.96 26.96 26.96 26.96 0.0M
2022-11-22 26.96 26.96 26.96 26.96 0.0M
2022-11-21 26.77 26.77 26.77 26.77 0.0M
2022-11-18 26.18 26.18 26.18 26.18 0.0M
2022-11-17 26.38 26.38 26.38 26.38 0.0M
2022-11-16 26.18 26.18 26.18 26.18 0.0M
2022-11-15 26.57 26.57 26.57 26.57 0.0M
2022-11-14 25.98 25.98 25.98 25.98 0.0M
2022-11-11 26.38 26.38 26.38 26.38 0.0M
2022-11-10 25.98 25.98 25.98 25.98 0.0M
2022-11-09 26.18 26.18 26.18 26.18 0.0M
2022-11-08 26.38 26.38 26.38 26.38 0.0M
2022-11-07 26.96 26.96 26.96 26.96 0.0M
2022-11-04 26.18 26.18 26.18 26.18 0.0M
2022-11-03 25.01 25.01 25.01 25.01 0.0M
2022-11-02 25.79 25.79 25.79 25.79 0.0M
2022-11-01 25.40 25.40 25.40 25.40 0.0M
2022-10-31 24.42 24.42 24.42 24.42 0.0M
2022-10-28 24.42 24.42 24.42 24.42 0.0M
2022-10-27 24.23 24.23 24.23 24.23 0.0M
2022-10-26 24.62 24.62 24.62 24.62 0.0M
2022-10-25 25.59 25.59 25.59 25.59 0.0M
2022-10-24 25.79 25.79 25.79 25.79 0.0M
2022-10-21 25.98 25.98 25.98 25.98 0.0M
2022-10-20 26.18 26.18 26.18 26.18 0.0M
2022-10-19 25.79 25.79 25.79 25.79 0.0M
2022-10-18 25.98 25.98 25.98 25.98 0.0M
2022-10-17 25.40 25.40 25.40 25.40 0.0M
2022-10-14 25.20 25.20 25.20 25.20 0.0M
2022-10-13 24.62 24.62 24.62 24.62 0.0M
2022-10-12 24.03 24.03 24.03 24.03 0.0M
2022-10-11 25.01 25.01 25.01 25.01 0.0M
2022-10-10 25.01 25.01 25.01 25.01 0.0M
2022-10-07 25.59 25.59 25.59 25.59 0.0M
2022-10-06 25.79 25.79 25.79 25.79 0.0M
2022-10-05 26.77 26.77 26.77 26.77 0.0M
2022-10-04 25.40 25.40 25.40 25.40 0.0M
2022-10-03 25.01 25.01 25.01 25.01 0.0M
2022-09-30 25.79 25.79 25.79 25.79 0.0M
2022-09-29 26.18 26.18 26.18 26.18 0.0M
2022-09-28 26.18 26.18 26.18 26.18 0.0M
2022-09-27 27.16 27.16 27.16 27.16 0.0M
2022-09-26 26.77 26.77 26.77 26.77 0.0M
2022-09-23 28.92 28.92 28.92 28.92 0.0M
2022-09-22 28.92 28.92 28.92 28.92 0.0M
2022-09-21 29.70 29.70 29.70 29.70 0.0M
2022-09-20 29.70 29.70 29.70 29.70 0.0M
2022-09-19 29.50 29.50 29.50 29.50 0.0M
2022-09-16 29.50 29.50 29.50 29.50 0.0M
2022-09-15 29.50 29.50 29.50 29.50 0.0M
2022-09-14 29.50 29.50 29.50 29.50 0.0M
2022-09-13 30.09 30.09 30.09 30.09 0.0M
2022-09-12 29.50 29.50 29.50 29.50 0.0M
2022-09-09 29.50 29.50 29.50 29.50 0.0M
2022-09-08 29.50 29.50 29.50 29.50 0.0M
2022-09-07 29.70 29.70 29.70 29.70 0.0M
2022-09-06 30.09 30.09 30.09 30.09 0.0M
2022-09-05 29.89 29.89 29.89 29.89 0.0M
2022-09-02 29.50 29.50 29.50 29.50 0.0M
2022-09-01 29.70 29.70 29.70 29.70 0.0M
2022-08-31 30.09 30.09 30.09 30.09 0.0M
2022-08-30 30.09 30.09 30.09 30.09 0.0M
2022-08-29 30.28 30.28 30.28 30.28 0.0M
2022-08-26 30.48 30.48 30.48 30.48 0.0M
2022-08-25 30.09 30.09 30.09 30.09 0.0M
2022-08-24 30.28 30.28 30.28 30.28 0.0M
2022-08-23 30.87 30.87 30.87 30.87 0.0M
2022-08-22 30.67 30.67 30.67 30.67 0.0M
2022-08-19 30.87 30.87 30.87 30.87 0.0M
2022-08-18 29.31 29.31 29.31 29.31 0.0M
2022-08-17 31.85 31.85 31.85 31.85 0.0M
2022-08-16 31.46 31.46 31.46 31.46 0.0M
2022-08-15 31.65 31.65 31.65 31.65 0.0M
2022-08-12 31.65 31.65 31.65 31.65 0.0M
2022-08-11 31.46 31.46 31.46 31.46 0.0M
2022-08-10 31.46 31.46 31.46 31.46 0.0M
2022-08-09 31.46 31.46 31.46 31.46 0.0M
2022-08-08 31.26 31.26 31.26 31.26 0.0M
2022-08-05 31.06 31.06 31.06 31.06 0.0M
2022-08-04 31.26 31.26 31.26 31.26 0.0M
2022-08-03 30.87 30.87 30.87 30.87 0.0M
2022-08-02 30.48 30.48 30.48 30.48 0.0M
2022-08-01 30.09 30.09 30.09 30.09 0.0M
2022-07-29 29.89 29.89 29.89 29.89 0.0M
2022-07-28 30.09 30.09 30.09 30.09 0.0M
2022-07-27 30.28 30.28 30.28 30.28 0.0M
2022-07-26 30.28 30.28 30.28 30.28 0.0M
2022-07-25 29.31 29.31 29.31 29.31 0.0M
2022-07-22 29.70 29.70 29.70 29.70 0.0M
2022-07-21 29.50 29.50 29.50 29.50 0.0M
2022-07-20 29.89 29.89 29.89 29.89 0.0M
2022-07-19 29.70 29.70 29.70 29.70 0.0M
2022-07-18 29.89 29.89 29.89 29.89 0.0M
2022-07-15 29.31 29.31 29.31 29.31 0.0M
2022-07-14 30.28 30.28 30.28 30.28 0.0M
2022-07-13 30.28 30.28 30.28 30.28 0.0M
2022-07-12 30.28 30.28 30.28 30.28 0.0M
2022-07-11 30.09 30.09 30.09 30.09 0.0M
2022-07-08 30.28 30.28 30.28 30.28 0.0M
2022-07-07 29.70 29.70 29.70 29.70 0.0M
2022-07-06 29.50 29.50 29.50 29.50 0.0M
2022-07-05 30.48 30.48 30.48 30.48 0.0M
2022-07-04 30.28 30.28 30.28 30.28 0.0M
2022-07-01 30.48 30.48 30.48 30.48 0.0M
2022-06-30 30.87 30.87 30.87 30.87 0.0M
2022-06-29 30.48 30.48 30.48 30.48 0.0M
2022-06-28 30.09 30.09 30.09 30.09 0.0M
2022-06-27 30.28 30.28 30.28 30.28 0.0M
2022-06-24 29.89 29.89 29.89 29.89 0.0M
2022-06-23 29.89 29.89 29.89 29.89 0.0M
2022-06-22 30.09 30.09 30.09 30.09 0.0M
2022-06-21 28.13 28.13 28.13 28.13 0.0M
2022-06-20 28.72 28.72 28.72 28.72 0.0M
2022-06-17 29.31 29.31 29.31 29.31 0.0M
2022-06-16 29.89 29.89 29.89 29.89 0.0M
2022-06-15 29.11 29.11 29.11 29.11 0.0M
2022-06-14 29.11 29.11 29.11 29.11 0.0M
2022-06-13 28.33 28.33 28.33 28.33 0.0M
2022-06-10 29.11 29.11 29.11 29.11 0.0M
2022-06-09 29.31 29.31 29.31 29.31 0.0M
2022-06-08 30.09 30.09 30.09 30.09 0.0M
2022-06-07 30.09 30.09 30.09 30.09 0.0M
2022-06-06 29.89 29.89 29.89 29.89 0.0M
2022-06-03 29.89 29.89 29.89 29.89 0.0M
2022-06-02 30.09 30.09 30.09 30.09 0.0M
2022-06-01 30.48 30.48 30.48 30.48 0.0M
2022-05-31 29.89 29.89 29.89 29.89 0.0M
2022-05-30 30.28 30.28 30.28 30.28 0.0M
2022-05-27 29.70 29.70 29.70 29.70 0.0M
2022-05-26 29.70 30.09 29.70 30.09 0.0M
2022-05-25 29.50 29.50 29.50 29.50 0.0M
2022-05-24 28.33 28.33 28.33 28.33 0.0M
2022-05-23 28.13 28.13 28.13 28.13 0.0M
2022-05-20 28.13 28.13 28.13 28.13 0.0M
2022-05-19 28.13 28.13 28.13 28.13 0.0M
2022-05-18 28.52 28.52 28.52 28.52 0.0M
2022-05-17 28.72 28.72 28.72 28.72 0.0M
2022-05-16 28.33 28.33 28.33 28.33 0.0M
2022-05-13 28.13 28.13 28.13 28.13 0.0M
2022-05-12 27.74 27.74 27.74 27.74 0.0M
2022-05-11 28.33 28.33 28.33 28.33 0.0M
2022-05-10 27.94 27.94 27.94 27.94 0.0M
2022-05-09 28.72 28.72 28.72 28.72 0.0M
2022-05-06 28.92 28.92 28.92 28.92 0.0M
2022-05-05 29.70 29.70 29.70 29.70 0.0M
2022-05-04 29.70 29.70 29.70 29.70 0.0M
2022-05-03 29.11 29.11 29.11 29.11 0.0M
2022-05-02 28.72 28.72 28.72 28.72 0.0M
2022-04-29 28.52 28.52 28.52 28.52 0.0M
2022-04-28 28.33 28.33 28.33 28.33 0.0M
2022-04-27 27.74 27.74 27.74 27.74 0.0M
2022-04-26 28.72 28.72 28.72 28.72 0.0M
2022-04-25 29.50 29.50 29.50 29.50 0.0M
2022-04-22 30.67 30.67 30.67 30.67 0.0M
2022-04-21 31.26 31.26 31.26 31.26 0.0M
2022-04-20 30.67 30.67 30.67 30.67 0.0M
2022-04-19 30.28 30.28 30.28 30.28 0.0M
2022-04-14 29.89 29.89 29.89 29.89 0.0M
2022-04-13 30.09 30.09 30.09 30.09 0.0M
2022-04-12 31.40 31.40 31.40 31.40 0.0M
2022-04-11 31.20 31.20 31.20 31.20 0.0M
2022-04-08 31.20 31.20 31.20 31.20 0.0M
2022-04-07 30.80 30.80 30.80 30.80 0.0M
2022-04-06 31.20 31.20 31.20 31.20 0.0M
2022-04-05 31.00 31.00 31.00 31.00 0.0M
2022-04-04 31.00 31.00 31.00 31.00 0.0M
2022-04-01 30.80 30.80 30.80 30.80 0.0M
2022-03-31 30.60 30.60 30.60 30.60 0.0M
2022-03-30 30.80 30.80 30.80 30.80 0.0M
2022-03-29 30.60 30.60 30.60 30.60 0.0M
2022-03-28 31.00 31.00 31.00 31.00 0.0M
2022-03-25 30.40 30.40 30.40 30.40 0.0M
2022-03-24 30.20 30.20 30.20 30.20 0.0M
2022-03-23 30.40 30.40 30.40 30.40 0.0M
2022-03-22 29.80 29.80 29.80 29.80 0.0M
2022-03-21 29.20 29.20 29.20 29.20 0.0M
2022-03-18 29.40 29.40 29.40 29.40 0.0M
2022-03-17 29.20 29.20 29.20 29.20 0.0M
2022-03-16 28.20 28.20 28.20 28.20 0.0M
2022-03-15 28.20 28.20 28.20 28.20 0.0M
2022-03-14 28.40 28.40 28.40 28.40 0.0M
2022-03-11 28.00 28.00 28.00 28.00 0.0M
2022-03-10 27.60 27.60 27.60 27.60 0.0M
2022-03-09 28.40 28.40 28.40 28.40 0.0M
2022-03-08 27.60 27.60 27.60 27.60 0.0M
2022-03-07 27.80 27.80 27.80 27.80 0.0M
2022-03-04 29.60 29.60 29.60 29.60 0.0M
2022-03-03 30.40 30.40 30.40 30.40 0.0M
2022-03-02 29.00 29.00 29.00 29.00 0.0M
2022-03-01 30.40 30.40 30.40 30.40 0.0M
2022-02-28 31.20 31.20 31.20 31.20 0.0M
2022-02-25 30.60 30.60 30.60 30.60 0.0M
2022-02-24 30.00 30.00 30.00 30.00 0.0M
2022-02-23 32.40 32.40 32.40 32.40 0.0M
2022-02-22 31.80 31.80 31.80 31.80 0.0M
2022-02-21 32.40 32.40 32.40 32.40 0.0M
2022-02-18 32.20 32.20 32.20 32.20 0.0M
2022-02-17 32.20 32.20 32.20 32.20 0.0M
2022-02-16 32.60 32.60 32.60 32.60 0.0M
2022-02-15 32.60 32.60 32.60 32.60 0.0M
2022-02-14 33.00 33.00 33.00 33.00 0.0M
2022-02-11 32.80 32.80 32.80 32.80 0.0M
2022-02-10 32.60 32.60 32.60 32.60 0.0M
2022-02-09 33.00 33.00 33.00 33.00 0.0M
2022-02-08 32.40 32.40 32.40 32.40 0.0M
2022-02-07 32.00 32.00 32.00 32.00 0.0M
2022-02-04 32.00 32.00 32.00 32.00 0.0M
2022-02-03 32.80 32.80 32.80 32.80 0.0M
2022-02-02 32.40 32.40 32.40 32.40 0.0M
2022-02-01 31.00 31.00 31.00 31.00 0.0M
2022-01-31 31.20 31.20 31.20 31.20 0.0M
2022-01-28 31.40 31.40 31.40 31.40 0.0M
2022-01-27 30.60 30.60 30.60 30.60 0.0M
2022-01-26 30.20 30.20 30.20 30.20 0.0M
2022-01-25 29.00 29.00 29.00 29.00 0.0M
2022-01-24 30.00 30.00 30.00 30.00 0.0M
2022-01-21 29.40 29.40 29.40 29.40 0.0M
2022-01-20 30.60 30.60 30.60 30.60 0.0M
2022-01-19 30.60 30.60 30.60 30.60 0.0M
2022-01-18 30.40 30.40 30.40 30.40 0.0M
2022-01-17 30.80 30.80 30.80 30.80 0.0M
2022-01-14 30.40 30.40 30.40 30.40 0.0M
2022-01-13 29.60 29.60 29.60 29.60 0.0M
2022-01-12 29.20 29.20 29.20 29.20 0.0M
2022-01-11 29.20 29.20 29.20 29.20 0.0M
2022-01-10 28.80 28.80 28.80 28.80 0.0M
2022-01-07 28.00 28.00 28.00 28.00 0.0M
2022-01-06 27.60 27.60 27.60 27.60 0.0M
2022-01-05 27.60 27.60 27.60 27.60 0.0M
2022-01-04 26.80 26.80 26.80 26.80 0.0M
2022-01-03 26.20 26.20 26.20 26.20 0.0M