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
2023-12-29 69.31 69.46 68.96 69.26 0.0M
2023-12-28 68.91 69.66 68.57 69.16 0.1M
2023-12-27 67.72 68.62 67.33 67.97 0.1M
2023-12-22 66.98 68.07 66.48 67.72 0.1M
2023-12-21 67.72 68.71 67.13 68.71 0.1M
2023-12-20 67.57 68.02 66.48 66.48 0.1M
2023-12-19 66.83 68.71 66.63 68.17 0.1M
2023-12-18 67.38 67.67 66.38 67.08 0.1M
2023-12-15 66.43 68.66 66.04 67.72 0.1M
2023-12-14 64.70 65.99 64.00 65.49 0.1M
2023-12-13 65.10 65.74 64.25 65.19 0.0M
2023-12-12 65.99 66.29 65.14 65.54 0.1M
2023-12-11 65.00 66.14 64.55 65.79 0.1M
2023-12-08 66.48 67.08 66.24 66.38 0.0M
2023-12-07 65.34 66.48 65.05 66.48 0.0M
2023-12-06 66.19 66.98 65.84 65.99 0.1M
2023-12-05 65.94 66.83 65.84 66.58 0.1M
2023-12-04 66.29 67.43 66.14 66.88 0.1M
2023-12-01 67.72 67.72 65.84 67.57 0.1M
2023-11-30 67.08 68.27 66.98 68.17 0.0M
2023-11-29 67.33 68.12 66.98 67.57 0.1M
2023-11-28 69.41 69.71 67.97 69.31 0.1M
2023-11-27 70.80 71.04 69.90 70.25 0.0M
2023-11-24 71.44 71.69 70.85 71.19 0.0M
2023-11-23 71.84 72.33 71.24 72.18 0.0M
2023-11-22 71.49 72.63 71.39 71.89 0.0M
2023-11-21 71.79 71.94 70.30 71.69 0.1M
2023-11-20 69.51 71.29 69.21 71.19 0.1M
2023-11-17 69.21 71.54 68.32 70.65 0.2M
2023-11-16 77.39 77.89 71.49 72.33 0.2M
2023-11-15 77.84 80.17 77.14 79.52 0.1M
2023-11-14 75.95 77.09 75.21 76.55 0.1M
2023-11-13 75.85 77.34 75.66 76.25 0.0M
2023-11-10 76.40 76.94 75.56 76.85 0.0M
2023-11-09 77.84 78.38 76.65 76.89 0.0M
2023-11-08 78.53 79.42 78.23 78.58 0.0M
2023-11-07 79.13 79.32 78.33 79.22 0.0M
2023-11-06 79.62 80.27 78.73 78.88 0.0M
2023-11-03 78.78 79.52 78.18 78.83 0.0M
2023-11-02 76.85 78.33 76.85 78.33 0.0M
2023-11-01 76.15 77.44 76.15 77.34 0.0M
2023-10-31 76.99 77.34 75.80 76.99 0.0M
2023-10-30 77.89 79.08 77.59 77.74 0.0M
2023-10-27 78.83 79.47 77.44 77.59 0.0M
2023-10-26 75.95 78.08 75.90 77.49 0.0M
2023-10-25 76.75 76.85 75.85 76.05 0.0M
2023-10-24 74.17 77.99 73.42 77.44 0.0M
2023-10-23 74.61 75.16 73.92 74.76 0.0M
2023-10-20 75.75 75.75 74.71 74.91 0.0M
2023-10-19 77.04 77.04 75.95 76.60 0.0M
2023-10-18 78.43 78.63 77.79 77.99 0.0M
2023-10-17 78.78 79.08 77.64 78.78 0.0M
2023-10-16 78.33 79.72 77.79 79.22 0.0M
2023-10-13 79.37 80.32 78.83 79.08 0.0M
2023-10-12 82.05 82.35 79.27 79.62 0.0M
2023-10-11 80.96 82.79 80.86 82.15 0.0M
2023-10-10 80.61 82.00 79.62 81.60 0.0M
2023-10-09 80.07 80.07 78.58 79.77 0.0M
2023-10-06 78.88 81.01 78.78 80.66 0.0M
2023-10-05 79.03 79.08 77.74 78.48 0.0M
2023-10-04 79.22 79.72 78.53 79.37 0.0M
2023-10-03 80.32 80.51 79.67 80.07 0.0M
2023-10-02 81.70 82.35 81.16 81.55 0.0M
2023-09-29 81.55 82.50 81.26 81.60 0.0M
2023-09-28 79.97 80.66 79.37 80.37 0.0M
2023-09-27 80.91 81.55 80.71 81.41 0.0M
2023-09-26 81.11 81.60 80.22 80.51 0.0M
2023-09-25 80.86 81.70 80.17 81.41 0.0M
2023-09-22 79.57 82.65 79.57 82.25 0.1M
2023-09-21 79.32 79.32 77.99 78.23 0.0M
2023-09-20 80.56 80.86 79.72 79.72 0.0M
2023-09-19 80.37 81.36 79.92 80.76 0.0M
2023-09-18 80.86 81.21 79.52 80.71 0.0M
2023-09-15 82.45 82.45 80.76 80.81 0.0M
2023-09-14 81.11 82.45 81.06 82.15 0.0M
2023-09-13 81.41 81.51 80.61 81.11 0.0M
2023-09-12 82.00 83.19 81.41 81.75 0.0M
2023-09-11 82.79 83.59 80.96 81.85 0.0M
2023-09-08 83.19 83.54 82.15 83.44 0.0M
2023-09-07 85.97 86.22 82.60 83.44 0.0M
2023-09-06 87.50 88.40 86.66 87.31 0.0M
2023-09-05 87.65 87.85 86.36 87.50 0.0M
2023-09-04 87.55 88.59 87.55 88.20 0.0M
2023-09-01 84.93 88.64 84.73 87.36 0.0M
2023-08-31 83.49 85.22 83.44 84.93 0.0M
2023-08-30 84.33 85.42 83.74 85.12 0.0M
2023-08-29 84.88 86.17 84.73 85.57 0.0M
2023-08-28 83.19 85.07 82.94 84.58 0.0M
2023-08-25 82.40 82.94 81.16 82.50 0.0M
2023-08-24 83.29 83.74 81.60 82.05 0.0M
2023-08-23 81.41 82.89 80.91 82.05 0.0M
2023-08-22 79.62 81.95 79.47 80.46 0.0M
2023-08-21 79.52 80.81 79.42 80.61 0.0M
2023-08-18 82.10 82.10 79.22 80.07 0.1M
2023-08-17 82.60 84.18 82.45 82.70 0.0M
2023-08-16 83.14 83.34 80.17 81.55 0.0M
2023-08-15 85.17 86.02 82.35 83.39 0.0M
2023-08-14 85.62 86.36 84.33 85.07 0.0M
2023-08-11 89.14 89.39 85.42 86.86 0.1M
2023-08-10 85.97 91.52 85.97 89.44 0.1M
2023-08-09 86.36 87.21 84.98 85.52 0.0M
2023-08-08 86.17 86.46 84.18 85.27 0.0M
2023-08-07 88.40 88.64 85.72 86.81 0.0M
2023-08-04 88.84 88.84 87.16 87.21 0.0M
2023-08-03 87.06 89.19 86.56 88.59 0.0M
2023-08-02 89.19 89.19 85.62 86.36 0.1M
2023-08-01 91.22 91.32 89.83 90.33 0.0M
2023-07-31 90.43 92.46 89.49 92.11 0.1M
2023-07-28 88.84 90.88 88.30 90.28 0.1M
2023-07-27 87.36 88.20 86.02 86.46 0.0M
2023-07-26 86.07 87.41 84.93 86.81 0.0M
2023-07-25 86.22 88.55 85.07 85.12 0.1M
2023-07-24 82.20 87.31 80.51 86.17 0.1M
2023-07-21 82.15 83.34 81.80 82.00 0.0M
2023-07-20 81.70 82.50 80.81 81.95 0.0M
2023-07-19 81.46 83.59 81.16 81.60 0.0M
2023-07-18 81.31 81.31 79.77 80.61 0.0M
2023-07-17 83.39 83.54 80.51 82.55 0.0M
2023-07-14 83.98 84.63 83.24 83.54 0.0M
2023-07-13 84.03 85.62 83.89 85.37 0.0M
2023-07-12 82.40 84.78 82.00 83.64 0.0M
2023-07-11 81.85 83.24 80.41 82.60 0.0M
2023-07-10 80.22 83.14 79.82 81.51 0.1M
2023-07-07 78.38 82.79 78.18 81.80 0.1M
2023-07-06 75.80 76.60 75.26 76.25 0.0M
2023-07-05 77.24 77.34 75.41 77.14 0.0M
2023-07-04 77.04 77.94 76.94 77.24 0.0M
2023-07-03 77.04 78.08 76.30 76.65 0.0M
2023-06-30 75.80 76.40 75.46 75.70 0.0M
2023-06-29 76.80 76.89 75.61 76.25 0.0M
2023-06-28 78.33 78.33 76.55 76.89 0.0M
2023-06-27 78.73 79.82 78.33 78.68 0.0M
2023-06-26 77.79 78.73 77.34 77.89 0.0M
2023-06-23 78.13 78.73 76.89 77.24 0.0M
2023-06-22 78.08 79.03 77.04 78.68 0.0M
2023-06-21 79.13 80.81 78.23 78.23 0.0M
2023-06-20 81.85 82.30 79.42 80.07 0.0M
2023-06-19 82.60 83.39 82.30 82.60 0.0M
2023-06-16 84.88 85.92 82.99 83.34 0.0M
2023-06-15 82.30 84.48 81.90 83.49 0.1M
2023-06-14 80.27 82.40 79.37 81.75 0.0M
2023-06-13 80.12 81.85 79.92 80.32 0.0M
2023-06-12 78.93 80.41 78.63 79.03 0.0M
2023-06-09 79.08 79.87 78.53 78.98 0.0M
2023-06-08 78.63 80.02 78.03 79.18 0.0M
2023-06-07 79.32 80.41 78.73 79.13 0.0M
2023-06-06 78.18 80.76 77.29 80.41 0.0M
2023-06-05 78.13 78.48 76.94 78.18 0.1M
2023-06-02 76.85 79.22 76.85 77.94 0.1M
2023-06-01 74.37 77.44 72.93 76.55 0.1M
2023-05-31 72.38 74.12 71.94 73.92 0.1M
2023-05-30 74.17 75.01 72.33 72.78 0.0M
2023-05-29 74.17 74.27 73.52 74.17 0.0M
2023-05-26 74.12 75.61 72.53 74.91 0.0M
2023-05-25 74.37 74.91 72.28 72.88 0.0M
2023-05-24 76.65 76.85 74.47 74.96 0.0M
2023-05-23 78.48 78.48 76.20 76.40 0.0M
2023-05-22 78.53 80.17 78.23 78.88 0.0M
2023-05-19 78.78 78.78 76.80 77.34 0.1M
2023-05-18 82.20 85.87 78.18 78.73 0.1M
2023-05-17 81.06 83.69 79.67 82.94 0.0M
2023-05-16 79.92 81.55 78.93 81.11 0.0M
2023-05-15 79.32 80.61 78.33 80.41 0.0M
2023-05-12 77.94 79.08 77.24 77.94 0.0M
2023-05-11 75.21 80.32 74.61 79.92 0.1M
2023-05-10 74.51 76.20 73.87 75.11 0.0M
2023-05-09 74.76 74.76 72.68 74.37 0.0M
2023-05-08 74.91 75.36 73.97 75.21 0.0M
2023-05-05 74.66 75.16 73.72 74.86 0.0M
2023-05-04 73.33 75.95 72.98 74.32 0.0M
2023-05-03 73.52 73.67 72.33 72.98 0.0M
2023-05-02 76.10 76.15 72.83 73.33 0.0M
2023-04-28 75.36 76.55 74.91 76.00 0.0M
2023-04-27 74.86 76.15 74.37 75.90 0.0M
2023-04-26 76.94 77.94 74.37 74.56 0.0M
2023-04-25 77.34 77.34 74.37 74.96 0.0M
2023-04-24 79.77 80.17 77.44 78.03 0.0M
2023-04-21 81.85 81.85 79.87 80.46 0.0M
2023-04-20 84.88 85.22 81.55 82.10 0.0M
2023-04-19 86.22 86.76 84.08 84.63 0.0M
2023-04-18 87.80 89.69 86.02 86.36 0.0M
2023-04-17 86.81 88.30 86.56 87.60 0.0M
2023-04-14 86.26 86.41 84.68 85.12 0.0M
2023-04-13 85.32 86.91 85.27 86.41 0.0M
2023-04-12 89.78 89.78 84.38 84.68 0.1M
2023-04-11 91.57 93.21 90.13 90.68 0.0M
2023-04-06 89.59 93.65 89.44 93.21 0.0M
2023-04-05 90.78 91.67 88.69 89.64 0.0M
2023-04-04 88.55 91.87 87.85 91.32 0.0M
2023-04-03 91.82 92.71 88.79 89.49 0.0M
2023-03-31 93.16 94.30 92.07 93.26 0.1M
2023-03-30 90.33 95.49 89.64 93.95 0.1M
2023-03-29 90.23 92.61 87.65 91.12 0.1M
2023-03-28 78.83 91.12 78.38 90.03 0.1M
2023-03-27 81.60 82.20 78.63 79.27 0.0M
2023-03-24 79.42 81.11 78.83 80.27 0.0M
2023-03-23 79.47 80.37 77.99 79.57 0.0M
2023-03-22 77.69 78.43 76.20 76.50 0.0M
2023-03-21 75.36 77.34 75.21 77.34 0.0M
2023-03-20 74.86 75.66 73.47 74.86 0.0M
2023-03-17 77.19 79.22 75.06 76.05 0.1M
2023-03-16 76.75 77.04 75.66 76.94 0.0M
2023-03-15 77.49 77.74 75.46 76.70 0.1M
2023-03-14 75.85 77.59 75.41 77.54 0.0M
2023-03-13 78.38 78.88 75.95 76.80 0.1M
2023-03-10 77.59 78.43 76.60 77.29 0.0M
2023-03-09 81.75 82.10 77.64 78.08 0.1M
2023-03-08 82.79 82.79 81.26 81.80 0.1M
2023-03-07 83.29 84.28 82.74 83.29 0.1M
2023-03-06 83.29 84.68 81.95 83.34 0.1M
2023-03-03 84.63 84.63 82.65 83.74 0.1M
2023-03-02 83.49 84.78 82.25 84.03 0.0M
2023-03-01 86.86 87.45 83.49 83.69 0.1M
2023-02-28 83.59 83.59 81.46 82.55 0.0M
2023-02-27 84.98 86.22 83.14 83.44 0.0M
2023-02-24 86.86 86.86 82.65 83.79 0.1M
2023-02-23 90.43 95.14 86.31 88.25 0.1M
2023-02-22 87.75 90.83 87.21 88.69 0.0M
2023-02-21 91.82 91.82 88.10 88.69 0.1M
2023-02-20 94.30 94.64 93.55 93.90 0.0M
2023-02-17 95.24 95.39 92.11 92.81 0.0M
2023-02-16 97.02 97.02 94.89 95.98 0.0M
2023-02-15 95.19 95.78 94.74 95.59 0.0M
2023-02-14 96.97 97.12 94.40 96.28 0.0M
2023-02-13 97.82 99.35 96.68 97.12 0.0M
2023-02-10 98.51 98.76 95.49 96.33 0.0M
2023-02-09 100.84 101.34 99.45 100.25 0.0M
2023-02-08 97.22 100.74 95.78 97.27 0.1M
2023-02-07 98.06 99.55 96.28 97.57 0.0M
2023-02-06 96.48 98.11 95.14 97.57 0.1M
2023-02-03 98.96 99.85 97.07 97.72 0.0M
2023-02-02 101.83 102.13 97.96 99.75 0.1M
2023-02-01 102.13 103.12 100.25 102.03 0.0M
2023-01-31 98.96 102.33 98.21 100.54 0.0M
2023-01-30 101.53 103.32 99.85 101.83 0.1M
2023-01-27 108.77 109.57 106.89 107.88 0.0M
2023-01-26 109.17 110.26 108.18 109.76 0.0M
2023-01-25 107.78 109.27 106.89 109.27 0.0M
2023-01-24 108.97 109.27 107.58 108.57 0.0M
2023-01-23 108.97 110.56 107.88 109.17 0.0M
2023-01-20 108.38 109.96 107.78 109.17 0.0M
2023-01-19 104.91 107.38 103.82 106.69 0.1M
2023-01-18 106.59 106.99 103.72 104.01 0.0M
2023-01-17 106.99 107.88 104.81 105.90 0.0M
2023-01-16 106.10 106.79 105.10 106.49 0.0M
2023-01-13 104.51 108.18 104.51 107.19 0.0M
2023-01-12 103.22 105.40 102.33 103.42 0.0M
2023-01-11 106.39 107.09 103.52 106.00 0.0M
2023-01-10 103.52 106.49 102.92 106.10 0.1M
2023-01-09 104.11 105.10 99.85 102.43 0.1M
2023-01-06 97.96 100.74 96.78 99.95 0.0M
2023-01-05 95.14 99.55 94.64 98.56 0.1M
2023-01-04 91.32 97.62 90.58 97.27 0.1M
2023-01-03 84.08 88.50 83.93 86.36 0.0M
2023-01-02 81.65 83.24 81.26 82.45 0.0M