Alibaba ADR

BABA
🏛️ ドイツ →
147.00
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
2022-12-30 82.40 82.40 80.81 80.96 0.0M
2022-12-29 81.31 83.29 81.11 82.74 0.0M
2022-12-28 83.49 84.33 80.76 81.51 0.0M
2022-12-27 79.82 84.53 79.82 83.69 0.1M
2022-12-23 83.49 83.59 79.92 80.07 0.0M
2022-12-22 83.89 84.33 81.31 81.90 0.0M
2022-12-21 80.41 82.45 79.92 82.10 0.0M
2022-12-20 80.81 81.31 79.47 80.27 0.0M
2022-12-19 83.29 83.98 80.86 81.16 0.0M
2022-12-16 82.70 84.28 81.11 81.11 0.0M
2022-12-15 82.30 86.91 80.41 80.71 0.0M
2022-12-14 85.52 86.46 83.64 84.38 0.0M
2022-12-13 85.32 88.25 84.28 85.32 0.0M
2022-12-12 86.02 86.02 82.50 84.28 0.0M
2022-12-09 89.14 89.19 86.02 86.12 0.0M
2022-12-08 86.41 88.55 85.42 88.50 0.0M
2022-12-07 85.57 85.62 81.65 83.44 0.0M
2022-12-06 86.76 88.00 84.23 86.46 0.0M
2022-12-05 88.55 89.44 84.58 85.67 0.1M
2022-12-02 81.31 86.51 81.11 84.83 0.1M
2022-12-01 82.50 82.70 79.67 81.06 0.0M
2022-11-30 77.04 85.32 77.04 83.34 0.1M
2022-11-29 74.86 77.44 74.86 76.55 0.0M
2022-11-28 70.80 73.52 69.90 72.68 0.0M
2022-11-25 73.87 73.87 71.69 72.09 0.0M
2022-11-24 74.17 75.56 73.67 75.01 0.0M
2022-11-23 74.37 75.51 73.57 75.11 0.0M
2022-11-22 72.09 74.66 71.89 73.23 0.0M
2022-11-21 76.10 76.10 74.02 74.47 0.0M
2022-11-18 78.48 79.13 76.65 77.74 0.1M
2022-11-17 74.96 82.15 72.58 80.71 0.1M
2022-11-16 76.40 77.89 73.92 74.61 0.1M
2022-11-15 76.05 77.14 74.32 75.95 0.1M
2022-11-14 69.56 71.74 68.42 68.42 0.1M
2022-11-11 68.91 70.50 66.43 67.72 0.1M
2022-11-10 63.61 68.22 62.91 67.92 0.1M
2022-11-09 66.04 66.63 64.15 64.30 0.1M
2022-11-08 68.22 68.22 65.39 67.18 0.0M
2022-11-07 71.09 71.39 68.32 69.06 0.0M
2022-11-04 73.87 74.17 67.92 69.46 0.1M
2022-11-03 65.44 67.72 64.30 66.43 0.0M
2022-11-02 68.57 68.57 64.90 65.64 0.0M
2022-11-01 68.47 69.01 65.99 66.24 0.0M
2022-10-31 63.16 64.95 62.42 63.96 0.0M
2022-10-28 62.47 63.76 61.58 63.46 0.1M
2022-10-27 67.23 67.23 64.90 65.59 0.1M
2022-10-26 62.91 68.66 62.17 67.57 0.1M
2022-10-25 64.70 66.09 60.93 62.91 0.1M
2022-10-24 64.25 65.24 58.30 63.46 0.3M
2022-10-21 72.43 73.37 70.45 72.68 0.0M
2022-10-20 72.28 75.56 71.64 73.18 0.0M
2022-10-19 76.35 76.35 71.69 72.38 0.0M
2022-10-18 78.33 78.93 75.85 76.80 0.0M
2022-10-17 74.96 78.33 74.96 77.34 0.0M
2022-10-14 77.94 77.94 74.56 74.56 0.0M
2022-10-13 76.55 76.85 73.23 76.10 0.0M
2022-10-12 76.75 80.27 75.80 77.59 0.0M
2022-10-11 79.57 80.02 75.80 77.04 0.0M
2022-10-10 81.70 82.40 79.52 81.06 0.0M
2022-10-07 84.08 84.98 82.25 82.99 0.0M
2022-10-06 85.07 85.97 84.13 85.27 0.0M
2022-10-05 84.63 86.31 83.74 84.63 0.0M
2022-10-04 82.00 84.58 80.86 83.54 0.0M
2022-10-03 80.32 81.51 79.62 81.51 0.0M
2022-09-30 79.27 82.60 79.27 81.01 0.0M
2022-09-29 80.81 80.81 78.18 79.97 0.0M
2022-09-28 80.07 82.89 78.43 82.79 0.0M
2022-09-27 81.11 82.50 79.87 80.66 0.0M
2022-09-26 82.30 82.89 81.01 81.70 0.0M
2022-09-23 81.70 81.90 79.57 80.61 0.0M
2022-09-22 82.30 83.49 80.71 81.65 0.0M
2022-09-21 84.78 85.47 82.15 82.15 0.0M
2022-09-20 87.41 88.10 84.68 85.27 0.0M
2022-09-19 84.43 86.81 84.38 86.81 0.0M
2022-09-16 88.30 88.45 84.68 85.42 0.0M
2022-09-15 88.79 90.18 87.75 88.15 0.0M
2022-09-14 88.69 88.94 87.60 88.10 0.0M
2022-09-13 91.77 92.02 88.84 89.04 0.1M
2022-09-12 90.33 92.96 90.13 92.66 0.0M
2022-09-09 89.83 91.67 89.54 90.92 0.0M
2022-09-08 88.99 89.64 87.80 88.74 0.1M
2022-09-07 87.75 90.08 87.75 89.74 0.0M
2022-09-06 89.24 90.38 87.75 88.55 0.1M
2022-09-05 89.83 90.92 88.84 89.34 0.1M
2022-09-02 92.07 92.86 90.08 91.47 0.0M
2022-09-01 93.16 93.90 91.52 93.50 0.1M
2022-08-31 96.13 97.42 93.70 94.40 0.1M
2022-08-30 96.33 96.73 91.67 92.86 0.1M
2022-08-29 96.82 99.85 95.88 95.88 0.0M
2022-08-26 97.52 105.20 96.48 97.52 0.1M
2022-08-25 91.82 100.15 90.73 99.06 0.1M
2022-08-24 87.95 93.60 86.96 91.97 0.1M
2022-08-23 89.78 90.92 86.17 89.54 0.0M
2022-08-22 89.74 90.53 88.45 89.93 0.0M
2022-08-19 89.34 90.33 88.10 88.45 0.0M
2022-08-18 87.50 89.78 86.56 89.14 0.0M
2022-08-17 90.28 90.43 87.50 87.65 0.0M
2022-08-16 90.88 91.17 88.79 90.38 0.1M
2022-08-15 91.52 92.36 89.69 91.72 0.0M
2022-08-12 91.52 91.82 88.05 91.57 0.1M
2022-08-11 90.18 93.60 89.39 91.02 0.1M
2022-08-10 86.51 89.44 85.27 88.84 0.0M
2022-08-09 90.00 90.85 88.55 89.30 0.0M
2022-08-08 89.40 90.65 88.55 89.20 0.1M
2022-08-05 92.70 93.60 89.25 91.00 0.1M
2022-08-04 94.60 101.00 93.45 94.85 0.1M
2022-08-03 90.90 94.85 89.30 94.30 0.1M
2022-08-02 87.00 92.85 85.05 91.20 0.1M
2022-08-01 89.10 90.25 85.95 88.00 0.1M
2022-07-29 93.30 93.60 87.25 87.30 0.1M
2022-07-28 99.20 102.70 94.25 98.60 0.1M
2022-07-27 101.20 101.60 98.45 100.60 0.0M
2022-07-26 104.20 104.60 99.70 100.20 0.0M
2022-07-25 99.40 100.40 96.40 98.85 0.0M
2022-07-22 102.70 103.10 97.60 98.55 0.0M
2022-07-21 102.30 104.30 101.10 102.80 0.0M
2022-07-20 103.90 104.20 101.40 102.10 0.0M
2022-07-19 101.20 102.50 99.15 102.10 0.0M
2022-07-18 103.70 105.20 101.40 101.90 0.0M
2022-07-15 105.20 105.50 97.70 101.50 0.0M
2022-07-14 110.20 110.80 100.60 103.70 0.1M
2022-07-13 109.70 110.20 106.50 108.50 0.0M
2022-07-12 109.80 110.40 106.50 108.60 0.0M
2022-07-11 113.80 115.40 108.90 108.90 0.1M
2022-07-08 121.00 123.70 118.60 119.00 0.1M
2022-07-07 116.30 122.80 116.20 120.50 0.1M
2022-07-06 114.60 117.70 113.50 117.00 0.0M
2022-07-05 112.10 117.10 109.40 117.00 0.1M
2022-07-04 110.60 112.20 110.00 111.20 0.0M
2022-07-01 108.80 112.00 107.30 111.00 0.0M
2022-06-30 109.30 109.90 107.00 108.40 0.0M
2022-06-29 110.90 111.50 108.20 111.10 0.0M
2022-06-28 111.50 114.70 110.70 111.10 0.1M
2022-06-27 114.50 114.70 111.20 112.20 0.0M
2022-06-24 109.40 111.90 108.50 111.00 0.1M
2022-06-23 104.30 107.00 102.80 106.40 0.1M
2022-06-22 100.00 102.30 97.85 99.75 0.1M
2022-06-21 101.60 102.50 98.70 101.10 0.0M
2022-06-20 99.60 102.00 99.00 101.60 0.0M
2022-06-17 99.50 107.90 96.95 97.85 0.1M
2022-06-16 101.90 101.90 95.00 96.25 0.0M
2022-06-15 103.80 104.00 100.10 103.20 0.0M
2022-06-14 98.25 101.50 96.70 101.10 0.0M
2022-06-13 102.20 102.20 93.60 94.75 0.1M
2022-06-10 108.00 110.20 102.90 104.70 0.1M
2022-06-09 105.40 119.50 102.80 103.50 0.2M
2022-06-08 100.00 112.90 100.00 111.50 0.2M
2022-06-07 94.05 97.55 92.80 97.40 0.0M
2022-06-06 88.10 95.50 87.25 93.50 0.0M
2022-06-03 90.95 90.95 86.85 87.00 0.0M
2022-06-02 87.45 90.85 87.00 90.65 0.0M
2022-06-01 89.75 90.50 86.40 87.85 0.0M
2022-05-31 90.75 92.65 88.85 89.50 0.0M
2022-05-30 88.30 91.50 88.00 90.45 0.1M
2022-05-27 86.45 88.20 84.35 87.05 0.1M
2022-05-26 76.80 88.70 76.35 88.25 0.1M
2022-05-25 77.85 79.80 76.20 77.10 0.0M
2022-05-24 80.40 80.40 76.05 77.10 0.0M
2022-05-23 82.20 82.20 79.65 81.75 0.0M
2022-05-20 83.70 85.55 80.25 82.15 0.1M
2022-05-19 81.95 85.00 80.45 82.85 0.0M
2022-05-18 87.00 87.20 83.15 83.90 0.0M
2022-05-17 87.20 89.60 85.15 87.25 0.1M
2022-05-16 84.20 85.45 82.45 82.95 0.1M
2022-05-13 79.65 85.00 79.40 84.40 0.1M
2022-05-12 77.25 79.70 75.05 78.20 0.0M
2022-05-11 83.80 83.90 77.60 77.85 0.1M
2022-05-10 82.20 84.00 79.35 80.30 0.0M
2022-05-09 84.70 86.15 80.05 80.30 0.1M
2022-05-06 87.90 88.55 83.95 85.15 0.0M
2022-05-05 94.00 94.00 89.35 89.70 0.0M
2022-05-04 94.00 95.60 91.70 95.55 0.0M
2022-05-03 97.95 98.70 94.25 95.45 0.0M
2022-05-02 93.15 96.35 90.55 96.35 0.0M
2022-04-29 96.05 99.75 91.65 91.85 0.1M
2022-04-28 84.55 86.55 82.85 86.45 0.0M
2022-04-27 81.75 84.60 80.35 83.65 0.0M
2022-04-26 81.60 81.60 78.20 78.90 0.0M
2022-04-25 78.60 80.35 76.50 80.00 0.1M
2022-04-22 80.65 83.85 79.65 80.15 0.0M
2022-04-21 82.20 82.85 78.75 79.40 0.1M
2022-04-20 86.35 86.75 82.20 82.25 0.0M
2022-04-19 88.00 88.20 84.35 86.70 0.0M
2022-04-14 90.15 91.65 88.05 88.10 0.1M
2022-04-13 93.25 93.70 90.85 91.80 0.0M
2022-04-12 92.45 94.40 91.50 92.20 0.1M
2022-04-11 93.00 95.30 90.90 93.30 0.1M
2022-04-08 96.65 98.20 95.05 95.15 0.0M
2022-04-07 99.90 99.95 94.20 96.00 0.1M
2022-04-06 101.90 102.40 97.40 98.95 0.1M
2022-04-05 107.10 107.70 101.20 101.90 0.1M
2022-04-04 104.50 107.40 103.20 107.00 0.1M
2022-04-01 99.50 107.50 99.00 99.85 0.1M
2022-03-31 102.60 104.00 98.30 98.40 0.1M
2022-03-30 104.70 107.50 102.70 104.30 0.1M
2022-03-29 105.70 107.10 104.30 105.30 0.0M
2022-03-28 103.50 105.90 101.90 104.80 0.1M
2022-03-25 99.40 103.70 98.60 102.90 0.1M
2022-03-24 107.30 107.70 100.80 104.90 0.1M
2022-03-23 108.60 112.80 102.80 106.10 0.1M
2022-03-22 100.90 107.20 100.50 104.10 0.2M
2022-03-21 94.00 95.50 89.45 94.10 0.2M
2022-03-18 90.65 100.90 89.80 97.90 0.1M
2022-03-17 92.70 94.50 86.50 89.65 0.2M
2022-03-16 80.40 96.15 79.30 95.10 0.4M
2022-03-15 69.95 72.90 65.70 70.20 0.4M
2022-03-14 78.55 78.55 70.35 71.20 0.3M
2022-03-11 84.70 86.25 79.55 79.60 0.1M
2022-03-10 89.00 90.35 82.55 84.65 0.1M
2022-03-09 88.90 91.50 88.45 91.10 0.1M
2022-03-08 90.25 93.00 87.75 89.50 0.1M
2022-03-07 91.40 94.80 88.90 90.85 0.1M
2022-03-04 91.20 95.50 90.65 92.20 0.0M
2022-03-03 95.65 96.05 91.45 92.25 0.0M
2022-03-02 96.90 97.45 93.35 94.75 0.0M
2022-03-01 95.95 99.80 92.95 96.10 0.1M
2022-02-28 94.00 95.80 92.35 94.00 0.0M
2022-02-25 97.15 98.70 92.70 96.10 0.1M
2022-02-24 96.05 99.85 89.25 97.00 0.2M
2022-02-23 101.60 102.10 96.95 97.10 0.1M
2022-02-22 99.45 101.40 98.85 99.85 0.1M
2022-02-21 104.00 105.00 99.00 100.00 0.1M
2022-02-18 110.00 110.80 103.50 105.10 0.1M
2022-02-17 110.40 113.70 109.20 109.50 0.0M
2022-02-16 110.30 112.10 109.50 110.40 0.0M
2022-02-15 107.90 111.60 106.50 111.30 0.0M
2022-02-14 107.10 108.10 105.10 108.00 0.1M
2022-02-11 108.70 111.10 107.60 108.10 0.0M
2022-02-10 109.20 111.90 107.90 108.80 0.0M
2022-02-09 106.50 110.90 106.00 110.70 0.1M
2022-02-08 101.00 107.00 99.95 106.60 0.1M
2022-02-07 104.00 104.20 99.30 100.40 0.1M
2022-02-04 108.40 109.30 104.70 106.80 0.1M
2022-02-03 106.40 109.50 105.00 108.20 0.1M
2022-02-02 113.00 113.80 107.40 108.60 0.1M
2022-02-01 112.20 113.80 109.50 112.80 0.1M
2022-01-31 105.00 112.10 104.10 112.10 0.1M
2022-01-28 101.60 103.30 98.75 103.30 0.1M
2022-01-27 99.95 102.60 98.90 100.40 0.1M
2022-01-26 105.30 108.50 100.60 100.90 0.1M
2022-01-25 105.90 108.40 104.60 105.50 0.0M
2022-01-24 108.60 109.00 101.80 106.50 0.1M
2022-01-21 115.00 115.50 108.10 108.80 0.1M
2022-01-20 118.60 120.60 115.70 116.00 0.1M
2022-01-19 112.50 115.10 112.10 112.50 0.0M
2022-01-18 115.10 116.20 109.80 113.70 0.1M
2022-01-17 115.80 116.80 115.10 116.50 0.0M
2022-01-14 115.30 117.20 113.50 115.30 0.0M
2022-01-13 118.40 118.90 114.70 114.80 0.1M
2022-01-12 119.00 121.40 118.70 119.90 0.1M
2022-01-11 113.10 118.40 112.70 116.50 0.1M
2022-01-10 117.00 117.50 111.60 112.90 0.1M
2022-01-07 115.00 118.00 113.00 114.60 0.1M
2022-01-06 108.40 113.70 107.70 112.20 0.1M
2022-01-05 105.80 111.50 103.30 107.20 0.1M
2022-01-04 106.50 107.10 102.40 105.70 0.1M
2022-01-03 103.80 108.00 102.40 106.70 0.1M