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
2023-12-29 30.44 30.44 30.44 30.44 0.0M
2023-12-28 30.48 30.48 30.48 30.48 0.0M
2023-12-27 29.70 29.70 29.70 29.70 0.0M
2023-12-22 29.38 29.76 29.38 29.76 0.0M
2023-12-21 29.82 29.82 29.82 29.82 0.0M
2023-12-20 29.74 29.74 29.58 29.58 0.0M
2023-12-19 29.72 30.14 29.72 30.14 0.0M
2023-12-18 30.04 30.04 30.04 30.04 0.0M
2023-12-15 29.90 29.90 29.90 29.90 0.0M
2023-12-14 28.92 29.54 28.92 29.54 0.0M
2023-12-13 29.08 29.08 29.08 29.08 0.0M
2023-12-12 29.40 29.40 29.40 29.40 0.0M
2023-12-11 28.72 29.32 28.72 29.32 0.0M
2023-12-08 29.18 29.18 29.18 29.18 0.0M
2023-12-07 29.24 29.24 29.24 29.24 0.0M
2023-12-06 30.06 30.06 29.90 29.90 0.0M
2023-12-05 29.36 29.36 29.36 29.36 0.0M
2023-12-04 31.20 31.20 31.20 31.20 0.0M
2023-12-01 32.52 32.52 32.52 32.52 0.0M
2023-11-30 32.10 32.10 32.10 32.10 0.0M
2023-11-29 32.26 32.26 32.26 32.26 0.0M
2023-11-28 33.08 33.08 33.08 33.08 0.0M
2023-11-27 33.40 33.40 33.40 33.40 0.0M
2023-11-24 33.52 33.52 33.52 33.52 0.0M
2023-11-23 33.90 33.90 33.90 33.90 0.0M
2023-11-22 33.76 33.76 33.76 33.76 0.0M
2023-11-21 33.74 33.74 33.74 33.74 0.0M
2023-11-20 33.94 34.38 33.94 34.38 0.0M
2023-11-17 33.42 33.42 33.42 33.42 0.0M
2023-11-16 34.18 34.18 33.90 33.90 0.0M
2023-11-15 34.32 34.96 34.32 34.96 0.0M
2023-11-14 33.74 34.38 33.74 34.38 0.0M
2023-11-13 33.56 33.56 33.56 33.56 0.0M
2023-11-10 33.76 33.76 33.76 33.76 0.0M
2023-11-09 33.66 33.66 33.66 33.66 0.0M
2023-11-08 33.74 33.74 33.74 33.74 0.0M
2023-11-07 34.28 34.28 34.28 34.28 0.0M
2023-11-06 34.42 34.42 34.42 34.42 0.0M
2023-11-03 33.66 33.66 33.66 33.66 0.0M
2023-11-02 32.64 33.64 32.64 33.64 0.0M
2023-11-01 32.50 32.50 32.50 32.50 0.0M
2023-10-31 32.44 32.44 32.44 32.44 0.0M
2023-10-30 33.24 33.24 33.24 33.24 0.0M
2023-10-27 33.20 33.20 33.08 33.08 0.0M
2023-10-26 32.24 32.24 32.24 32.24 0.0M
2023-10-25 33.26 33.26 33.26 33.26 0.0M
2023-10-24 34.10 35.56 34.10 35.56 0.0M
2023-10-23 33.82 33.82 33.82 33.82 0.0M
2023-10-20 33.52 33.52 33.52 33.52 0.0M
2023-10-19 33.68 33.68 33.68 33.68 0.0M
2023-10-18 34.30 34.30 34.30 34.30 0.0M
2023-10-17 34.66 34.66 34.66 34.66 0.0M
2023-10-16 34.34 34.34 34.34 34.34 0.0M
2023-10-13 34.80 34.80 34.80 34.80 0.0M
2023-10-12 35.20 35.20 35.20 35.20 0.0M
2023-10-11 34.86 34.86 34.86 34.86 0.0M
2023-10-10 34.44 34.44 34.44 34.44 0.0M
2023-10-09 34.48 34.48 34.48 34.48 0.0M
2023-10-06 34.30 34.30 34.30 34.30 0.0M
2023-10-05 34.04 34.04 34.04 34.04 0.0M
2023-10-04 33.96 33.96 33.96 33.96 0.0M
2023-10-03 34.26 34.26 34.26 34.26 0.0M
2023-10-02 34.68 34.68 34.68 34.68 0.0M
2023-09-29 34.68 34.68 34.68 34.68 0.0M
2023-09-28 33.92 33.92 33.92 33.92 0.0M
2023-09-27 34.36 34.36 34.36 34.36 0.0M
2023-09-26 34.32 34.32 34.16 34.16 0.0M
2023-09-25 34.52 34.52 34.52 34.52 0.0M
2023-09-22 34.48 34.48 34.48 34.48 0.0M
2023-09-21 33.88 33.88 33.88 33.88 0.0M
2023-09-20 33.52 34.96 33.52 34.96 0.0M
2023-09-19 34.12 34.12 34.12 34.12 0.0M
2023-09-18 34.42 34.42 34.42 34.42 0.0M
2023-09-15 35.34 35.34 35.34 35.34 0.0M
2023-09-14 34.92 34.92 34.92 34.92 0.0M
2023-09-13 35.14 35.14 35.14 35.14 0.0M
2023-09-12 35.46 35.46 35.46 35.46 0.0M
2023-09-11 34.80 34.80 34.80 34.80 0.0M
2023-09-08 36.12 36.12 36.12 36.12 0.0M
2023-09-07 35.80 35.80 35.80 35.80 0.0M
2023-09-06 36.40 36.40 36.40 36.40 0.0M
2023-09-05 36.34 36.34 36.34 36.34 0.0M
2023-09-04 36.46 36.46 36.46 36.46 0.0M
2023-09-01 34.70 36.78 34.70 36.78 0.0M
2023-08-31 35.02 35.02 35.02 35.02 0.0M
2023-08-30 35.78 37.00 35.78 37.00 0.0M
2023-08-29 35.76 35.76 35.76 35.76 0.0M
2023-08-28 34.68 34.68 34.68 34.68 0.0M
2023-08-25 33.56 33.56 33.56 33.56 0.0M
2023-08-24 33.46 33.46 33.46 33.46 0.0M
2023-08-23 32.68 33.36 32.54 33.36 0.0M
2023-08-22 32.08 32.08 32.08 32.08 0.0M
2023-08-21 32.50 32.50 32.50 32.50 0.0M
2023-08-18 33.88 34.96 33.88 34.96 0.0M
2023-08-17 33.94 33.94 33.94 33.94 0.0M
2023-08-16 33.94 33.94 33.94 33.94 0.0M
2023-08-15 34.76 34.76 34.76 34.76 0.0M
2023-08-14 34.80 34.90 34.80 34.90 0.0M
2023-08-11 35.48 35.48 35.48 35.48 0.0M
2023-08-10 35.62 35.62 35.62 35.62 0.0M
2023-08-09 35.56 36.86 35.56 36.86 0.0M
2023-08-08 35.48 35.48 35.48 35.48 0.0M
2023-08-07 36.16 36.16 36.16 36.16 0.0M
2023-08-04 37.00 37.00 37.00 37.00 0.0M
2023-08-03 37.00 37.88 37.00 37.88 0.0M
2023-08-02 36.26 36.26 36.26 36.26 0.0M
2023-08-01 37.08 37.08 37.08 37.08 0.0M
2023-07-31 37.50 37.50 37.50 37.50 0.0M
2023-07-28 36.66 36.66 36.66 36.66 0.0M
2023-07-27 34.92 34.92 34.92 34.92 0.0M
2023-07-26 34.46 34.46 34.46 34.46 0.0M
2023-07-25 34.44 34.86 34.44 34.86 0.0M
2023-07-24 32.58 34.48 32.58 33.96 0.0M
2023-07-21 33.30 33.30 33.30 33.30 0.0M
2023-07-20 33.40 33.40 33.40 33.40 0.0M
2023-07-19 33.06 33.06 33.06 33.06 0.0M
2023-07-18 33.10 33.10 33.10 33.10 0.0M
2023-07-17 33.74 33.74 33.66 33.70 0.0M
2023-07-14 33.68 33.68 33.68 33.68 0.0M
2023-07-13 34.00 34.00 34.00 34.00 0.0M
2023-07-12 32.92 32.92 32.92 32.92 0.0M
2023-07-11 32.76 32.76 32.76 32.76 0.0M
2023-07-10 32.22 32.22 32.22 32.22 0.0M
2023-07-07 32.50 32.50 32.50 32.50 0.0M
2023-07-06 33.32 33.32 33.32 33.32 0.0M
2023-07-05 34.14 34.14 34.14 34.14 0.0M
2023-07-04 34.72 34.72 34.72 34.72 0.0M
2023-07-03 34.44 34.44 34.44 34.44 0.0M
2023-06-30 34.20 34.20 34.20 34.20 0.0M
2023-06-29 34.28 34.28 34.28 34.28 0.0M
2023-06-28 34.22 34.22 34.22 34.22 0.0M
2023-06-27 34.74 34.74 34.74 34.74 0.0M
2023-06-26 34.08 34.38 34.08 34.30 0.0M
2023-06-23 34.68 34.68 34.68 34.68 0.0M
2023-06-22 34.64 34.64 34.64 34.64 0.0M
2023-06-21 35.14 35.14 35.14 35.14 0.0M
2023-06-20 35.28 35.28 35.28 35.28 0.0M
2023-06-19 35.82 35.82 35.82 35.82 0.0M
2023-06-16 36.58 36.58 36.58 36.58 0.0M
2023-06-15 36.42 36.42 36.42 36.42 0.0M
2023-06-14 36.42 36.42 36.42 36.42 0.0M
2023-06-13 36.10 36.10 36.10 36.10 0.0M
2023-06-12 36.26 36.26 36.26 36.26 0.0M
2023-06-09 36.00 36.00 36.00 36.00 0.0M
2023-06-08 36.14 36.14 36.14 36.14 0.0M
2023-06-07 36.34 36.34 36.34 36.34 0.0M
2023-06-06 35.84 35.84 35.84 35.84 0.0M
2023-06-05 35.80 35.80 35.80 35.80 0.0M
2023-06-02 35.30 35.30 35.30 35.30 0.0M
2023-06-01 34.62 35.24 34.62 35.24 0.0M
2023-05-31 33.52 33.68 33.52 33.68 0.0M
2023-05-30 33.72 33.72 33.72 33.72 0.0M
2023-05-29 33.92 33.92 33.92 33.92 0.0M
2023-05-26 34.32 34.32 34.32 34.32 0.0M
2023-05-25 34.20 35.48 34.20 35.48 0.0M
2023-05-24 35.24 35.24 35.24 35.24 0.0M
2023-05-23 35.78 35.78 35.78 35.78 0.0M
2023-05-22 35.74 35.74 35.74 35.74 0.0M
2023-05-19 35.68 36.78 35.68 36.78 0.0M
2023-05-18 35.32 35.32 35.32 35.32 0.0M
2023-05-17 35.64 35.64 35.64 35.64 0.0M
2023-05-16 36.14 36.14 36.14 36.14 0.0M
2023-05-15 36.44 36.44 36.44 36.44 0.0M
2023-05-12 35.56 35.56 35.56 35.56 0.0M
2023-05-11 35.66 35.66 35.66 35.66 0.0M
2023-05-10 35.82 35.82 35.82 35.82 0.0M
2023-05-09 36.34 36.34 36.34 36.34 0.0M
2023-05-08 36.18 36.18 36.18 36.18 0.0M
2023-05-05 36.22 37.72 36.22 37.72 0.0M
2023-05-04 36.26 36.26 36.26 36.26 0.0M
2023-05-03 36.38 36.38 36.38 36.38 0.0M
2023-05-02 36.86 36.86 36.86 36.86 0.0M
2023-04-28 36.66 36.66 36.66 36.66 0.0M
2023-04-27 36.94 36.94 36.94 36.94 0.0M
2023-04-26 37.78 37.78 37.78 37.78 0.0M
2023-04-25 36.82 36.82 36.82 36.82 0.0M
2023-04-24 37.42 37.42 37.42 37.42 0.0M
2023-04-21 38.18 38.18 38.18 38.18 0.0M
2023-04-20 38.72 38.72 38.72 38.72 0.0M
2023-04-19 38.88 38.88 38.88 38.88 0.0M
2023-04-18 39.64 39.64 39.46 39.50 0.0M
2023-04-17 39.70 39.70 39.70 39.70 0.0M
2023-04-14 39.00 39.00 39.00 39.00 0.0M
2023-04-13 40.22 40.22 39.16 39.16 0.0M
2023-04-12 39.68 39.68 39.20 39.24 0.0M
2023-04-11 39.94 39.94 39.94 39.94 0.0M
2023-04-06 40.12 40.12 40.12 40.12 0.0M
2023-04-05 39.26 39.26 39.26 39.26 0.0M
2023-04-04 39.46 39.46 39.46 39.46 0.0M
2023-04-03 39.98 40.22 39.98 40.02 0.0M
2023-03-31 40.15 40.15 40.15 40.15 0.0M
2023-03-30 39.82 39.82 39.82 39.82 0.0M
2023-03-29 39.80 39.80 39.80 39.80 0.0M
2023-03-28 38.82 38.82 38.82 38.82 0.0M
2023-03-27 39.05 39.05 39.05 39.05 0.0M
2023-03-24 39.67 40.60 39.67 40.60 0.0M
2023-03-23 39.08 39.08 39.08 39.08 0.0M
2023-03-22 38.75 39.22 38.59 39.22 0.0M
2023-03-21 38.26 38.26 38.26 38.26 0.0M
2023-03-20 38.28 38.28 38.28 38.28 0.0M
2023-03-17 39.23 39.23 39.23 39.23 0.0M
2023-03-16 38.66 38.66 38.66 38.66 0.0M
2023-03-15 38.56 38.56 38.56 38.56 0.0M
2023-03-14 37.67 37.67 37.67 37.67 0.0M
2023-03-13 37.87 37.87 37.87 37.87 0.0M
2023-03-10 37.68 37.68 37.68 37.68 0.0M
2023-03-09 38.73 38.73 38.73 38.73 0.0M
2023-03-08 38.98 38.98 38.98 38.98 0.0M
2023-03-07 39.63 39.63 39.63 39.63 0.0M
2023-03-06 40.12 41.00 40.12 41.00 0.0M
2023-03-03 40.01 40.42 40.01 40.42 0.0M
2023-03-02 39.68 39.79 39.68 39.79 0.0M
2023-03-01 39.03 39.03 39.03 39.03 0.0M
2023-02-28 37.29 37.29 37.29 37.29 0.0M
2023-02-27 37.79 37.79 37.79 37.79 0.0M
2023-02-24 37.85 37.85 37.85 37.85 0.0M
2023-02-23 38.72 38.72 38.34 38.50 0.0M
2023-02-22 38.63 38.63 38.63 38.63 0.0M
2023-02-21 38.66 38.66 38.66 38.66 0.0M
2023-02-20 39.07 39.07 39.05 39.05 0.0M
2023-02-17 38.98 39.10 38.98 39.10 0.0M
2023-02-16 39.46 39.46 39.46 39.46 0.0M
2023-02-15 39.03 39.03 39.01 39.01 0.0M
2023-02-14 39.30 39.30 39.30 39.30 0.0M
2023-02-13 39.18 39.18 39.18 39.18 0.0M
2023-02-10 39.25 39.25 39.25 39.25 0.0M
2023-02-09 39.97 39.97 39.97 39.97 0.0M
2023-02-08 39.23 39.23 39.23 39.23 0.0M
2023-02-07 39.47 39.47 39.47 39.47 0.0M
2023-02-06 39.19 39.19 39.19 39.19 0.0M
2023-02-03 40.58 41.66 40.58 41.66 0.0M
2023-02-02 40.45 40.45 40.45 40.45 0.0M
2023-02-01 40.61 40.61 40.61 40.61 0.0M
2023-01-31 40.34 41.66 40.34 41.66 0.0M
2023-01-30 41.88 41.88 41.54 41.54 0.0M
2023-01-27 43.35 43.35 43.35 43.35 0.0M
2023-01-26 43.02 43.02 43.02 43.02 0.0M
2023-01-25 42.52 43.79 42.52 43.79 0.0M
2023-01-24 42.59 43.87 42.59 43.87 0.0M
2023-01-23 42.54 43.84 42.54 43.84 0.0M
2023-01-20 42.35 43.98 42.35 43.98 0.0M
2023-01-19 42.01 42.01 42.01 42.01 0.0M
2023-01-18 41.70 41.70 41.70 41.70 0.0M
2023-01-17 41.45 41.45 41.45 41.45 0.0M
2023-01-16 42.00 42.00 42.00 42.00 0.0M
2023-01-13 42.95 42.95 42.95 42.95 0.0M
2023-01-12 43.12 43.12 43.12 43.12 0.0M
2023-01-11 42.93 42.93 42.93 42.93 0.0M
2023-01-10 43.95 43.95 43.95 43.95 0.0M
2023-01-09 44.63 44.63 44.63 44.63 0.0M
2023-01-06 43.50 43.50 43.50 43.50 0.0M
2023-01-05 43.19 44.33 43.19 44.33 0.0M
2023-01-04 41.92 43.47 41.92 43.47 0.0M
2023-01-03 40.55 40.55 40.55 40.55 0.0M
2023-01-02 39.23 39.23 39.23 39.23 0.0M