HKEX

0388
🏛️ ドイツ →
47.94
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
2021-12-30 51.18 51.18 51.18 51.18 0.0M
2021-12-29 51.10 51.10 51.02 51.02 0.0M
2021-12-28 51.19 51.19 51.19 51.19 0.0M
2021-12-27 50.82 50.82 50.82 50.82 0.0M
2021-12-23 50.69 50.69 50.69 50.69 0.0M
2021-12-22 50.47 51.63 50.47 51.63 0.0M
2021-12-21 50.69 50.69 50.69 50.69 0.0M
2021-12-20 50.09 50.09 50.09 50.09 0.0M
2021-12-17 50.88 50.88 50.88 50.88 0.0M
2021-12-16 51.56 51.56 51.56 51.56 0.0M
2021-12-15 51.46 52.85 51.46 52.85 0.0M
2021-12-14 52.39 52.39 52.39 52.39 0.0M
2021-12-13 53.20 53.20 53.20 53.20 0.0M
2021-12-10 52.80 53.53 52.80 53.53 0.0M
2021-12-09 53.05 53.96 53.05 53.96 0.0M
2021-12-08 53.14 53.14 53.14 53.14 0.0M
2021-12-07 53.14 54.23 53.14 54.21 0.0M
2021-12-06 51.75 51.75 51.75 51.75 0.0M
2021-12-03 50.71 51.89 50.71 51.89 0.0M
2021-12-02 48.47 49.20 48.47 49.20 0.0M
2021-12-01 49.25 49.25 49.25 49.25 0.0M
2021-11-30 48.53 49.21 48.53 49.21 0.0M
2021-11-29 50.33 50.86 50.33 50.86 0.0M
2021-11-26 50.81 50.81 50.81 50.81 0.0M
2021-11-25 51.79 51.79 51.79 51.79 0.0M
2021-11-24 51.40 52.63 51.40 52.63 0.0M
2021-11-23 51.99 51.99 51.99 51.99 0.0M
2021-11-22 52.49 52.49 52.49 52.49 0.0M
2021-11-19 52.06 52.29 52.06 52.29 0.0M
2021-11-18 52.40 52.40 52.40 52.40 0.0M
2021-11-17 52.10 52.10 52.10 52.10 0.0M
2021-11-16 52.19 52.19 52.19 52.19 0.0M
2021-11-15 51.45 53.58 51.45 53.58 0.0M
2021-11-12 51.75 51.75 51.75 51.75 0.0M
2021-11-11 51.34 52.21 51.34 52.21 0.0M
2021-11-10 50.94 50.94 50.94 50.94 0.0M
2021-11-09 51.08 51.08 51.08 51.08 0.0M
2021-11-08 51.16 51.16 51.16 51.16 0.0M
2021-11-05 51.37 51.37 51.37 51.37 0.0M
2021-11-04 51.23 51.88 51.23 51.88 0.0M
2021-11-03 50.80 51.47 50.80 51.47 0.0M
2021-11-02 50.99 50.99 50.99 50.99 0.0M
2021-11-01 51.65 51.65 51.65 51.65 0.0M
2021-10-29 51.54 51.54 51.54 51.54 0.0M
2021-10-28 51.75 51.75 51.75 51.75 0.0M
2021-10-27 52.31 53.30 52.31 53.30 0.0M
2021-10-26 53.03 53.77 53.03 53.68 0.0M
2021-10-25 53.27 54.20 53.27 54.20 0.0M
2021-10-22 52.44 52.44 52.44 52.44 0.0M
2021-10-21 52.72 52.72 52.72 52.72 0.0M
2021-10-20 54.26 54.26 54.03 54.03 0.0M
2021-10-19 52.72 52.72 52.72 52.72 0.0M
2021-10-18 51.68 52.69 51.68 51.99 0.0M
2021-10-15 51.52 52.27 51.52 52.19 0.0M
2021-10-14 52.00 52.74 52.00 52.74 0.0M
2021-10-13 50.88 51.82 50.88 51.82 0.0M
2021-10-12 50.92 50.92 50.80 50.80 0.0M
2021-10-11 52.47 52.47 52.47 52.47 0.0M
2021-10-08 52.32 52.32 52.32 52.32 0.0M
2021-10-07 52.46 52.46 52.46 52.46 0.0M
2021-10-06 51.87 51.87 51.87 51.87 0.0M
2021-10-05 52.07 53.38 52.07 53.29 0.0M
2021-10-04 52.05 52.05 51.98 52.00 0.0M
2021-10-01 52.41 52.41 52.41 52.41 0.0M
2021-09-30 52.16 52.44 52.16 52.44 0.0M
2021-09-29 51.61 51.61 51.61 51.61 0.0M
2021-09-28 51.96 51.96 51.96 51.96 0.0M
2021-09-27 51.96 51.96 51.96 51.96 0.0M
2021-09-24 51.93 52.63 51.93 52.63 0.0M
2021-09-23 52.81 52.81 52.81 52.81 0.0M
2021-09-22 52.54 53.56 52.54 53.56 0.0M
2021-09-21 52.06 52.50 52.06 52.50 0.0M
2021-09-20 52.85 52.85 52.85 52.85 0.0M
2021-09-17 53.41 53.41 53.41 53.41 0.0M
2021-09-16 53.80 53.80 53.80 53.80 0.0M
2021-09-15 54.66 54.66 54.66 54.66 0.0M
2021-09-14 55.18 55.18 55.18 55.18 0.0M
2021-09-13 54.58 54.58 54.58 54.58 0.0M
2021-09-10 54.43 54.60 54.43 54.60 0.0M
2021-09-09 53.12 53.70 53.12 53.70 0.0M
2021-09-08 53.96 53.96 53.96 53.96 0.0M
2021-09-07 54.25 54.25 54.25 54.25 0.0M
2021-09-06 53.28 54.17 53.28 54.17 0.0M
2021-09-03 52.33 52.57 52.33 52.57 0.0M
2021-09-02 53.98 53.98 53.98 53.98 0.0M
2021-09-01 53.68 54.45 53.68 54.20 0.0M
2021-08-31 52.91 52.91 52.85 52.85 0.0M
2021-08-30 53.01 53.47 53.01 53.47 0.0M
2021-08-27 52.65 52.65 52.65 52.65 0.0M
2021-08-26 52.74 52.74 52.74 52.74 0.0M
2021-08-25 53.74 53.74 53.74 53.74 0.0M
2021-08-24 53.38 54.33 53.38 54.33 0.0M
2021-08-23 53.43 53.43 53.43 53.43 0.0M
2021-08-20 50.47 51.35 50.47 51.35 0.0M
2021-08-19 51.60 51.60 51.60 51.60 0.0M
2021-08-18 52.53 52.53 52.41 52.41 0.0M
2021-08-17 51.72 51.97 51.32 51.97 0.0M
2021-08-16 53.53 53.53 53.45 53.45 0.0M
2021-08-13 54.16 54.16 54.16 54.16 0.0M
2021-08-12 54.97 54.97 54.80 54.80 0.0M
2021-08-11 56.55 56.55 56.55 56.55 0.0M
2021-08-10 56.00 56.50 56.00 56.28 0.0M
2021-08-09 56.99 56.99 56.52 56.52 0.0M
2021-08-06 57.18 57.18 57.18 57.18 0.0M
2021-08-05 56.39 56.39 56.39 56.39 0.0M
2021-08-04 55.90 55.90 55.90 55.90 0.0M
2021-08-03 55.68 55.68 55.68 55.68 0.0M
2021-08-02 55.44 56.31 55.44 55.76 0.0M
2021-07-30 53.22 54.24 53.22 54.24 0.0M
2021-07-29 53.21 53.21 53.21 53.21 0.0M
2021-07-28 50.40 51.77 50.40 51.77 0.0M
2021-07-27 51.92 51.92 50.80 50.80 0.0M
2021-07-26 54.93 54.96 54.93 54.96 0.0M
2021-07-23 56.32 56.32 56.32 56.32 0.0M
2021-07-22 58.34 59.50 58.34 59.50 0.0M
2021-07-21 57.23 58.00 57.23 58.00 0.0M
2021-07-20 56.49 56.49 56.49 56.49 0.0M
2021-07-19 56.58 56.58 56.58 56.58 0.0M
2021-07-16 57.05 57.05 57.05 57.05 0.0M
2021-07-15 54.59 54.59 54.59 54.59 0.0M
2021-07-14 55.01 55.01 55.01 55.01 0.0M
2021-07-13 54.47 55.28 54.47 55.28 0.0M
2021-07-12 54.07 54.07 54.07 54.07 0.0M
2021-07-09 53.01 53.51 53.01 53.51 0.0M
2021-07-08 53.05 53.40 53.05 53.40 0.0M
2021-07-07 53.02 53.72 53.02 53.72 0.0M
2021-07-06 49.89 51.10 49.89 51.10 0.0M
2021-07-05 48.93 49.81 48.93 49.81 0.0M
2021-07-02 49.03 49.89 49.00 49.00 0.0M
2021-07-01 49.83 49.83 49.61 49.61 0.0M
2021-06-30 49.82 49.82 49.82 49.82 0.0M
2021-06-29 50.47 51.24 50.47 51.24 0.0M
2021-06-28 51.00 51.00 51.00 51.00 0.0M
2021-06-25 50.92 50.92 50.92 50.92 0.0M
2021-06-24 49.20 49.40 49.20 49.40 0.0M
2021-06-23 49.00 49.00 49.00 49.00 0.0M
2021-06-22 49.10 49.30 48.98 49.30 0.0M
2021-06-21 49.61 49.61 49.61 49.61 0.0M
2021-06-18 50.74 50.74 50.74 50.74 0.0M
2021-06-17 49.13 49.13 49.13 49.13 0.0M
2021-06-16 49.17 49.17 49.03 49.03 0.0M
2021-06-15 49.07 49.07 49.07 49.07 0.0M
2021-06-14 49.58 49.58 49.58 49.58 0.0M
2021-06-11 49.13 49.13 49.13 49.13 0.0M
2021-06-10 49.19 49.19 49.19 49.19 0.0M
2021-06-09 48.92 48.92 48.92 48.92 0.0M
2021-06-08 49.09 49.86 49.09 49.86 0.0M
2021-06-07 49.55 49.55 49.55 49.55 0.0M
2021-06-04 49.86 50.82 49.86 50.82 0.0M
2021-06-03 50.50 50.50 50.50 50.50 0.0M
2021-06-02 50.83 50.83 50.83 50.83 0.0M
2021-06-01 51.12 51.69 51.12 51.69 0.0M
2021-05-31 50.54 50.54 50.54 50.54 0.0M
2021-05-28 50.49 50.49 50.49 50.49 0.0M
2021-05-27 50.60 50.60 50.60 50.60 0.0M
2021-05-26 50.29 50.29 50.29 50.29 0.0M
2021-05-25 48.90 48.90 48.90 48.90 0.0M
2021-05-21 47.58 47.58 47.58 47.58 0.0M
2021-05-20 48.14 48.81 48.14 48.70 0.0M
2021-05-19 47.29 47.29 47.29 47.29 0.0M
2021-05-18 48.04 48.26 48.04 48.26 0.0M
2021-05-17 46.88 46.88 46.88 46.88 0.0M
2021-05-14 47.00 47.00 47.00 47.00 0.0M
2021-05-13 46.64 46.64 46.64 46.64 0.0M
2021-05-12 46.79 46.79 46.79 46.79 0.0M
2021-05-11 47.08 47.08 47.08 47.08 0.0M
2021-05-10 48.06 48.74 48.06 48.74 0.0M
2021-05-07 49.31 49.71 48.66 49.71 0.0M
2021-05-06 49.99 49.99 49.85 49.85 0.0M
2021-05-05 49.93 50.63 49.93 50.63 0.0M
2021-05-04 50.17 50.17 50.17 50.17 0.0M
2021-05-03 50.13 50.13 50.13 50.13 0.0M
2021-04-30 49.97 50.83 49.97 50.83 0.0M
2021-04-29 50.43 51.15 50.43 51.11 0.0M
2021-04-28 51.92 51.92 51.92 51.92 0.0M
2021-04-27 52.20 52.20 52.20 52.20 0.0M
2021-04-26 52.12 52.12 52.12 52.12 0.0M
2021-04-23 51.57 51.57 51.57 51.57 0.0M
2021-04-22 51.31 51.91 51.31 51.91 0.0M
2021-04-21 51.25 51.25 51.25 51.25 0.0M
2021-04-20 51.23 51.23 51.23 51.23 0.0M
2021-04-19 51.14 51.70 51.14 51.70 0.0M
2021-04-16 50.15 50.53 50.15 50.53 0.0M
2021-04-15 49.39 49.39 49.39 49.39 0.0M
2021-04-14 49.43 49.43 49.43 49.43 0.0M
2021-04-13 48.96 49.61 48.96 49.61 0.0M
2021-04-12 48.94 49.60 48.94 49.60 0.0M
2021-04-09 49.90 49.90 49.90 49.90 0.0M
2021-04-08 50.10 50.10 50.10 50.10 0.0M
2021-04-07 49.82 49.82 49.82 49.82 0.0M
2021-04-06 50.80 50.80 50.80 50.80 0.0M
2021-04-01 50.57 50.57 50.57 50.57 0.0M
2021-03-31 51.00 51.00 50.50 50.50 0.0M
2021-03-30 51.00 51.00 51.00 51.00 0.0M
2021-03-29 50.50 51.00 50.50 51.00 0.0M
2021-03-26 50.50 50.50 50.50 50.50 0.0M
2021-03-25 49.20 49.20 49.20 49.20 0.0M
2021-03-24 47.40 47.60 47.40 47.60 0.0M
2021-03-23 48.20 48.80 48.20 48.80 0.0M
2021-03-22 49.60 49.60 49.60 49.60 0.0M
2021-03-19 49.60 49.60 49.60 49.60 0.0M
2021-03-18 50.50 50.50 50.50 50.50 0.0M
2021-03-17 49.00 49.00 49.00 49.00 0.0M
2021-03-16 49.00 49.00 49.00 49.00 0.0M
2021-03-15 47.60 48.00 47.60 48.00 0.0M
2021-03-12 49.20 49.20 49.20 49.20 0.0M
2021-03-11 49.20 50.50 49.20 50.50 0.0M
2021-03-10 48.00 49.00 48.00 49.00 0.0M
2021-03-09 47.00 48.40 47.00 48.40 0.0M
2021-03-08 48.40 48.40 48.40 48.40 0.0M
2021-03-05 51.00 51.00 51.00 51.00 0.0M
2021-03-04 51.00 51.00 51.00 51.00 0.0M
2021-03-03 52.50 52.50 52.50 52.50 0.0M
2021-03-02 51.50 51.50 51.50 51.50 0.0M
2021-03-01 51.50 51.50 51.50 51.50 0.0M
2021-02-26 49.60 51.00 49.60 51.00 0.0M
2021-02-25 52.50 52.50 52.50 52.50 0.0M
2021-02-24 55.00 57.00 53.00 56.00 0.0M
2021-02-23 58.50 58.50 58.50 58.50 0.0M
2021-02-22 59.50 59.50 59.50 59.50 0.0M
2021-02-19 60.00 60.00 60.00 60.00 0.0M
2021-02-18 60.50 60.50 60.50 60.50 0.0M
2021-02-17 60.00 60.00 60.00 60.00 0.0M
2021-02-16 58.00 59.00 58.00 58.50 0.0M
2021-02-15 56.50 58.00 56.50 58.00 0.0M
2021-02-12 56.50 57.00 56.50 57.00 0.0M
2021-02-11 56.50 56.50 56.50 56.50 0.0M
2021-02-10 56.00 56.00 56.00 56.00 0.0M
2021-02-09 54.50 54.50 54.50 54.50 0.0M
2021-02-08 56.00 56.00 56.00 56.00 0.0M
2021-02-05 55.50 56.50 55.50 56.50 0.0M
2021-02-04 54.50 54.50 54.50 54.50 0.0M
2021-02-03 55.50 55.50 55.50 55.50 0.0M
2021-02-02 55.00 55.00 55.00 55.00 0.0M
2021-02-01 53.00 53.00 53.00 53.00 0.0M
2021-01-29 53.00 53.00 53.00 53.00 0.0M
2021-01-28 52.50 53.00 52.50 53.00 0.0M
2021-01-27 54.00 54.50 53.50 53.50 0.0M
2021-01-26 55.00 55.00 55.00 55.00 0.0M
2021-01-25 58.00 59.00 58.00 59.00 0.0M
2021-01-22 54.00 54.00 53.50 53.50 0.0M
2021-01-21 54.50 54.50 54.50 54.50 0.0M
2021-01-20 53.50 53.50 53.50 53.50 0.0M
2021-01-19 53.00 54.50 53.00 53.50 0.0M
2021-01-18 51.50 52.00 51.50 52.00 0.0M
2021-01-15 48.80 48.80 48.80 48.80 0.0M
2021-01-14 48.40 48.40 48.40 48.40 0.0M
2021-01-13 47.60 48.00 47.60 48.00 0.0M
2021-01-12 47.60 47.60 47.60 47.60 0.0M
2021-01-11 47.60 47.60 47.60 47.60 0.0M
2021-01-08 47.00 47.20 47.00 47.20 0.0M
2021-01-07 46.60 47.40 46.40 46.40 0.0M
2021-01-06 47.40 47.40 47.40 47.40 0.0M
2021-01-05 48.20 48.20 48.20 48.20 0.0M
2021-01-04 46.40 46.40 46.00 46.00 0.0M