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
2024-12-30 46.80 46.80 46.80 46.80 0.0M
2024-12-27 47.00 47.20 47.00 47.20 0.0M
2024-12-23 46.20 46.20 46.20 46.20 0.0M
2024-12-20 46.20 46.20 46.20 46.20 0.0M
2024-12-19 46.00 46.40 46.00 46.40 0.0M
2024-12-18 46.00 46.60 46.00 46.60 0.0M
2024-12-17 46.00 46.00 46.00 46.00 0.0M
2024-12-16 45.60 46.20 45.60 46.20 0.0M
2024-12-13 46.00 46.00 46.00 46.00 0.0M
2024-12-12 45.80 46.00 45.80 46.00 0.0M
2024-12-11 45.40 46.00 45.40 46.00 0.0M
2024-12-10 45.20 45.40 45.20 45.40 0.0M
2024-12-09 45.00 45.40 45.00 45.40 0.0M
2024-12-06 45.20 45.20 45.00 45.00 0.0M
2024-12-05 44.80 45.40 44.80 45.40 0.0M
2024-12-04 45.00 45.00 45.00 45.00 0.0M
2024-12-03 44.60 45.00 44.60 45.00 0.0M
2024-12-02 44.20 44.60 44.20 44.60 0.0M
2024-11-29 44.00 44.20 44.00 44.20 0.0M
2024-11-28 44.20 44.20 44.20 44.20 0.0M
2024-11-27 43.80 44.00 43.80 44.00 0.0M
2024-11-26 43.60 44.00 43.60 44.00 0.0M
2024-11-25 43.60 44.20 43.60 44.20 0.0M
2024-11-22 44.00 44.00 43.80 43.80 0.0M
2024-11-21 43.60 43.80 43.60 43.80 0.0M
2024-11-20 43.20 43.60 43.20 43.60 0.0M
2024-11-19 43.60 43.60 43.40 43.40 0.0M
2024-11-18 42.60 43.60 42.60 43.60 0.0M
2024-11-15 42.20 43.20 42.20 43.20 0.0M
2024-11-14 42.20 42.60 42.20 42.60 0.0M
2024-11-13 41.80 42.20 41.80 42.20 0.0M
2024-11-12 42.00 42.00 41.60 41.60 0.0M
2024-11-11 41.80 42.20 41.80 42.20 0.0M
2024-11-08 43.20 43.20 41.60 41.60 0.0M
2024-11-07 43.00 43.60 43.00 43.60 0.0M
2024-11-06 43.40 43.60 43.40 43.60 0.0M
2024-11-05 43.00 43.00 43.00 43.00 0.0M
2024-11-04 42.20 42.80 42.20 42.80 0.0M
2024-11-01 42.40 42.60 42.40 42.60 0.0M
2024-10-31 42.20 42.20 42.20 42.20 0.0M
2024-10-30 42.80 42.80 42.40 42.40 0.0M
2024-10-29 42.20 43.00 42.20 43.00 0.0M
2024-10-28 41.00 41.60 41.00 41.60 0.0M
2024-10-25 40.80 41.20 40.80 41.00 0.0M
2024-10-24 40.60 40.80 40.60 40.80 0.0M
2024-10-23 41.20 41.20 40.80 40.80 0.0M
2024-10-22 40.60 41.00 40.60 41.00 0.0M
2024-10-21 41.00 41.00 40.60 40.60 0.0M
2024-10-18 40.80 41.00 40.80 41.00 0.0M
2024-10-17 40.40 40.80 40.40 40.80 0.0M
2024-10-16 40.00 40.40 40.00 40.40 0.0M
2024-10-15 39.80 40.20 39.80 40.20 0.0M
2024-10-14 40.40 40.40 40.40 40.40 0.0M
2024-10-11 40.20 40.20 40.20 40.20 0.0M
2024-10-10 40.20 40.20 40.20 40.20 0.0M
2024-10-09 39.80 40.00 39.80 40.00 0.0M
2024-10-08 40.80 40.80 39.80 39.80 0.0M
2024-10-07 41.20 41.40 41.20 41.40 0.0M
2024-10-04 40.80 41.40 40.80 41.40 0.0M
2024-10-03 40.60 40.80 40.60 40.80 0.0M
2024-10-02 40.00 40.60 40.00 40.60 0.0M
2024-10-01 40.40 40.40 40.00 40.00 0.0M
2024-09-30 40.60 40.60 40.40 40.40 0.0M
2024-09-27 41.00 41.00 41.00 41.00 0.0M
2024-09-26 40.00 40.80 40.00 40.80 0.0M
2024-09-25 40.00 40.00 39.80 39.80 0.0M
2024-09-24 40.40 40.40 40.40 40.40 0.0M
2024-09-23 39.40 40.20 39.40 40.20 0.0M
2024-09-20 39.80 39.80 39.40 39.40 0.0M
2024-09-19 39.40 39.80 39.40 39.80 0.0M
2024-09-18 39.00 39.20 39.00 39.20 0.0M
2024-09-17 39.00 39.20 39.00 39.20 0.0M
2024-09-16 39.20 39.20 39.00 39.00 0.0M
2024-09-13 38.80 39.20 38.80 39.20 0.0M
2024-09-12 39.00 39.00 39.00 39.00 0.0M
2024-09-11 38.20 38.60 38.20 38.60 0.0M
2024-09-10 39.20 39.20 38.60 38.60 0.0M
2024-09-09 38.60 39.40 38.60 39.40 0.0M
2024-09-06 39.40 39.40 38.60 38.60 0.0M
2024-09-05 39.00 39.40 39.00 39.40 0.0M
2024-09-04 39.00 39.40 39.00 39.40 0.0M
2024-09-03 39.60 39.60 39.20 39.20 0.0M
2024-09-02 39.60 39.60 39.60 39.60 0.0M
2024-08-30 39.60 39.60 39.60 39.60 0.0M
2024-08-29 39.40 39.40 39.40 39.40 0.0M
2024-08-28 39.40 39.40 39.40 39.40 0.0M
2024-08-27 38.80 39.20 38.80 39.20 0.0M
2024-08-26 38.40 39.00 38.40 39.00 0.0M
2024-08-23 38.40 38.80 38.40 38.80 0.0M
2024-08-22 38.40 38.60 38.40 38.60 0.0M
2024-08-21 38.20 38.20 38.20 38.20 0.0M
2024-08-20 39.00 39.00 39.00 39.00 0.0M
2024-08-19 38.60 38.60 38.60 38.60 0.0M
2024-08-16 38.20 38.20 38.20 38.20 0.0M
2024-08-15 37.80 37.80 37.80 37.80 0.0M
2024-08-14 38.20 38.20 38.20 38.20 0.0M
2024-08-13 37.40 37.40 37.40 37.40 0.0M
2024-08-12 37.60 37.60 37.60 37.60 0.0M
2024-08-09 37.40 37.40 37.40 37.40 0.0M
2024-08-08 37.20 37.20 37.20 37.20 0.0M
2024-08-07 36.40 36.40 36.40 36.40 0.0M
2024-08-06 36.40 36.40 36.40 36.40 0.0M
2024-08-05 36.80 36.80 36.80 36.80 0.0M
2024-08-02 39.20 39.20 39.20 39.20 0.0M
2024-08-01 41.40 41.40 41.40 41.40 0.0M
2024-07-31 40.60 40.60 40.60 40.60 0.0M
2024-07-30 39.60 39.60 39.60 39.60 0.0M
2024-07-29 39.40 39.40 39.40 39.40 0.0M
2024-07-26 39.00 39.00 39.00 39.00 0.0M
2024-07-25 39.20 39.20 39.20 39.20 0.0M
2024-07-24 39.60 39.60 39.60 39.60 0.0M
2024-07-23 39.20 39.20 39.20 39.20 0.0M
2024-07-22 39.20 39.20 39.20 39.20 0.0M
2024-07-19 38.80 38.80 38.80 38.80 0.0M
2024-07-18 39.20 39.20 39.20 39.20 0.0M
2024-07-17 39.40 39.40 39.40 39.40 0.0M
2024-07-16 39.60 39.60 39.60 39.60 0.0M
2024-07-15 39.60 39.60 39.60 39.60 0.0M
2024-07-12 39.40 39.40 39.40 39.40 0.0M
2024-07-11 39.60 39.60 39.60 39.60 0.0M
2024-07-10 39.80 39.80 39.80 39.80 0.0M
2024-07-09 39.80 39.80 39.80 39.80 0.0M
2024-07-08 39.60 39.60 39.60 39.60 0.0M
2024-07-05 40.20 40.20 40.20 40.20 0.0M
2024-07-04 40.20 40.20 40.20 40.20 0.0M
2024-07-03 40.40 40.40 40.40 40.40 0.0M
2024-07-02 40.00 40.00 40.00 40.00 0.0M
2024-07-01 40.00 40.00 40.00 40.00 0.0M
2024-06-28 40.20 40.20 40.20 40.20 0.0M
2024-06-27 40.40 40.40 40.40 40.40 0.0M
2024-06-26 40.60 40.60 40.60 40.60 0.0M
2024-06-25 40.20 40.20 40.20 40.20 0.0M
2024-06-24 39.80 39.80 39.80 39.80 0.0M
2024-06-21 40.80 40.80 40.80 40.80 0.0M
2024-06-20 40.80 40.80 40.80 40.80 0.0M
2024-06-19 40.20 40.20 40.20 40.20 0.0M
2024-06-18 39.80 39.80 39.80 39.80 0.0M
2024-06-17 39.60 39.60 39.60 39.60 0.0M
2024-06-14 39.80 39.80 39.80 39.80 0.0M
2024-06-13 40.00 40.00 40.00 40.00 0.0M
2024-06-12 39.60 39.60 39.60 39.60 0.0M
2024-06-11 40.80 40.80 40.80 40.80 0.0M
2024-06-10 40.80 40.80 40.80 40.80 0.0M
2024-06-07 40.00 40.00 40.00 40.00 0.0M
2024-06-06 39.80 39.80 39.80 39.80 0.0M
2024-06-05 40.60 40.60 40.60 40.60 0.0M
2024-06-04 40.40 40.40 40.40 40.40 0.0M
2024-06-03 40.40 40.40 40.40 40.40 0.0M
2024-05-31 40.40 40.40 40.40 40.40 0.0M
2024-05-30 40.00 40.00 40.00 40.00 0.0M
2024-05-29 40.00 40.00 40.00 40.00 0.0M
2024-05-28 41.00 41.00 41.00 41.00 0.0M
2024-05-27 40.40 40.40 40.40 40.40 0.0M
2024-05-24 40.40 40.40 40.40 40.40 0.0M
2024-05-23 40.40 40.40 40.40 40.40 0.0M
2024-05-22 40.20 40.20 40.20 40.20 0.0M
2024-05-21 40.20 40.20 40.20 40.20 0.0M
2024-05-20 40.80 40.80 40.80 40.80 0.0M
2024-05-17 40.40 40.40 40.40 40.40 0.0M
2024-05-16 40.40 40.40 40.40 40.40 0.0M
2024-05-15 39.60 39.60 39.60 39.60 0.0M
2024-05-14 40.40 40.40 40.40 40.40 0.0M
2024-05-13 40.20 40.20 40.20 40.20 0.0M
2024-05-10 40.20 40.20 40.20 40.20 0.0M
2024-05-09 41.80 41.80 41.80 41.80 0.0M
2024-05-08 40.64 40.64 40.64 40.64 0.0M
2024-05-07 40.05 40.83 40.05 40.83 0.0M
2024-05-06 40.25 40.25 40.25 40.25 0.0M
2024-05-03 40.64 40.64 40.64 40.64 0.0M
2024-05-02 39.66 39.66 39.66 39.66 0.0M
2024-04-30 38.29 38.29 38.29 38.29 0.0M
2024-04-29 38.10 38.10 38.10 38.10 0.0M
2024-04-26 37.90 37.90 37.90 37.90 0.0M
2024-04-25 37.71 37.71 37.71 37.71 0.0M
2024-04-24 38.10 38.10 38.10 38.10 0.0M
2024-04-23 37.90 37.90 37.90 37.90 0.0M
2024-04-22 37.12 37.12 37.12 37.12 0.0M
2024-04-19 36.73 36.73 36.73 36.73 0.0M
2024-04-18 36.54 36.54 36.54 36.54 0.0M
2024-04-17 36.34 36.34 36.34 36.34 0.0M
2024-04-16 37.12 37.12 37.12 37.12 0.0M
2024-04-15 37.12 37.12 37.12 37.12 0.0M
2024-04-12 36.73 36.73 36.73 36.73 0.0M
2024-04-11 37.90 37.90 37.90 37.90 0.0M
2024-04-10 36.93 36.93 36.93 36.93 0.0M
2024-04-09 36.73 36.73 36.73 36.73 0.0M
2024-04-08 36.14 36.14 36.14 36.14 0.0M
2024-04-05 36.14 36.14 36.14 36.14 0.0M
2024-04-04 35.95 35.95 35.95 35.95 0.0M
2024-04-03 35.36 35.36 35.36 35.36 0.0M
2024-04-02 35.56 35.56 35.56 35.56 0.0M
2024-03-28 34.97 34.97 34.97 34.97 0.0M
2024-03-27 35.17 35.17 35.17 35.17 0.0M
2024-03-26 35.36 35.36 35.36 35.36 0.0M
2024-03-25 35.56 35.56 35.56 35.56 0.0M
2024-03-22 35.36 35.36 35.36 35.36 0.0M
2024-03-21 34.39 34.39 34.39 34.39 0.0M
2024-03-20 34.39 34.39 34.39 34.39 0.0M
2024-03-19 34.39 34.39 34.39 34.39 0.0M
2024-03-18 34.00 34.00 34.00 34.00 0.0M
2024-03-15 33.41 33.41 33.41 33.41 0.0M
2024-03-14 33.60 33.60 33.60 33.60 0.0M
2024-03-13 33.80 33.80 33.80 33.80 0.0M
2024-03-12 33.02 33.02 33.02 33.02 0.0M
2024-03-11 33.21 33.21 33.21 33.21 0.0M
2024-03-08 33.60 33.60 33.60 33.60 0.0M
2024-03-07 33.41 33.41 33.41 33.41 0.0M
2024-03-06 34.78 34.78 34.78 34.78 0.0M
2024-03-05 34.58 34.58 34.58 34.58 0.0M
2024-03-04 34.78 34.78 34.78 34.78 0.0M
2024-03-01 35.17 35.17 35.17 35.17 0.0M
2024-02-29 34.39 34.39 34.39 34.39 0.0M
2024-02-28 34.39 34.39 34.39 34.39 0.0M
2024-02-27 34.00 34.00 34.00 34.00 0.0M
2024-02-26 34.19 34.19 34.19 34.19 0.0M
2024-02-23 33.80 33.80 33.80 33.80 0.0M
2024-02-22 33.60 33.60 33.60 33.60 0.0M
2024-02-21 34.58 34.58 34.58 34.58 0.0M
2024-02-20 36.14 36.14 36.14 36.14 0.0M
2024-02-19 36.34 36.34 36.34 36.34 0.0M
2024-02-16 35.95 35.95 35.95 35.95 0.0M
2024-02-15 35.56 35.56 35.56 35.56 0.0M
2024-02-14 34.97 34.97 34.97 34.97 0.0M
2024-02-13 34.97 34.97 34.97 34.97 0.0M
2024-02-12 35.17 35.17 35.17 35.17 0.0M
2024-02-09 35.36 35.36 35.36 35.36 0.0M
2024-02-08 34.97 34.97 34.97 34.97 0.0M
2024-02-07 36.14 36.14 36.14 36.14 0.0M
2024-02-06 35.56 35.56 35.56 35.56 0.0M
2024-02-05 35.36 35.36 35.36 35.36 0.0M
2024-02-02 35.36 35.36 35.36 35.36 0.0M
2024-02-01 35.36 35.36 35.36 35.36 0.0M
2024-01-31 35.17 35.17 35.17 35.17 0.0M
2024-01-30 35.17 35.17 35.17 35.17 0.0M
2024-01-29 35.56 35.56 35.56 35.56 0.0M
2024-01-26 34.78 34.78 34.78 34.78 0.0M
2024-01-25 34.58 34.58 34.58 34.58 0.0M
2024-01-24 34.39 34.39 34.39 34.39 0.0M
2024-01-23 34.00 34.00 34.00 34.00 0.0M
2024-01-22 33.80 33.80 33.80 33.80 0.0M
2024-01-19 33.80 33.80 33.80 33.80 0.0M
2024-01-18 33.41 33.41 33.41 33.41 0.0M
2024-01-17 33.80 33.80 33.80 33.80 0.0M
2024-01-16 34.78 34.78 34.78 34.78 0.0M
2024-01-15 34.97 34.97 34.97 34.97 0.0M
2024-01-12 34.78 34.78 34.78 34.78 0.0M
2024-01-11 35.95 35.95 35.95 35.95 0.0M
2024-01-10 35.95 35.95 35.95 35.95 0.0M
2024-01-09 36.73 36.73 36.73 36.73 0.0M
2024-01-08 35.56 35.56 35.56 35.56 0.0M
2024-01-05 35.75 35.75 35.75 35.75 0.0M
2024-01-04 35.56 35.56 35.56 35.56 0.0M
2024-01-03 35.56 35.56 35.56 35.56 0.0M
2024-01-02 35.75 35.75 35.75 35.75 0.0M