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
2024-12-30 36.21 36.21 36.21 36.21 0.0M
2024-12-27 36.54 36.54 36.54 36.54 0.0M
2024-12-23 36.44 36.44 36.44 36.44 0.0M
2024-12-20 36.63 36.63 36.63 36.63 0.0M
2024-12-19 36.74 36.74 36.74 36.74 0.0M
2024-12-18 36.65 36.65 36.65 36.65 0.0M
2024-12-17 36.69 36.69 36.69 36.69 0.0M
2024-12-16 36.73 36.73 36.73 36.73 0.0M
2024-12-13 37.21 37.21 37.21 37.21 0.0M
2024-12-12 37.77 37.77 37.77 37.77 0.0M
2024-12-11 37.30 37.30 37.30 37.30 0.0M
2024-12-10 37.50 37.50 37.50 37.50 0.0M
2024-12-09 35.52 39.50 35.52 39.50 0.0M
2024-12-06 35.58 35.96 35.58 35.96 0.0M
2024-12-05 35.06 35.06 35.06 35.06 0.0M
2024-12-04 35.44 35.44 35.44 35.44 0.0M
2024-12-03 35.57 35.57 35.57 35.57 0.0M
2024-12-02 35.36 35.36 35.36 35.36 0.0M
2024-11-29 34.71 34.71 34.71 34.71 0.0M
2024-11-28 34.65 34.65 34.65 34.65 0.0M
2024-11-27 35.19 35.19 35.19 35.19 0.0M
2024-11-26 34.41 34.41 34.41 34.41 0.0M
2024-11-25 34.62 34.62 34.62 34.62 0.0M
2024-11-22 34.64 34.64 34.64 34.64 0.0M
2024-11-21 36.16 36.16 36.16 36.16 0.0M
2024-11-20 36.13 36.13 36.13 36.13 0.0M
2024-11-19 36.12 36.12 36.12 36.12 0.0M
2024-11-18 36.19 36.19 36.19 36.19 0.0M
2024-11-15 36.36 36.36 36.36 36.36 0.0M
2024-11-14 36.76 36.76 36.76 36.76 0.0M
2024-11-13 36.78 37.21 36.78 37.21 0.0M
2024-11-12 37.26 37.26 37.26 37.26 0.0M
2024-11-11 38.49 38.49 38.49 38.49 0.0M
2024-11-08 40.14 40.33 39.75 39.75 0.0M
2024-11-07 39.63 39.63 39.63 39.63 0.0M
2024-11-06 37.94 37.94 37.94 37.94 0.0M
2024-11-05 38.55 38.55 38.55 38.55 0.0M
2024-11-04 36.81 37.17 36.81 37.17 0.0M
2024-11-01 36.48 36.48 36.48 36.48 0.0M
2024-10-31 36.46 36.46 36.46 36.46 0.0M
2024-10-30 36.50 36.50 36.50 36.50 0.0M
2024-10-29 36.87 37.81 36.87 37.81 0.0M
2024-10-28 37.00 37.00 37.00 37.00 0.0M
2024-10-25 36.72 36.72 36.72 36.72 0.0M
2024-10-24 36.91 37.82 36.91 37.82 0.0M
2024-10-23 37.46 37.46 37.46 37.46 0.0M
2024-10-22 36.42 36.42 36.42 36.42 0.0M
2024-10-21 36.58 36.58 36.58 36.58 0.0M
2024-10-18 36.81 36.81 36.81 36.81 0.0M
2024-10-17 35.83 35.83 35.83 35.83 0.0M
2024-10-16 35.64 35.64 35.64 35.64 0.0M
2024-10-15 35.93 35.93 35.93 35.93 0.0M
2024-10-14 37.74 38.50 37.74 38.50 0.0M
2024-10-11 39.00 39.00 39.00 39.00 0.0M
2024-10-10 39.14 39.50 38.96 38.96 0.0M
2024-10-09 38.47 38.95 37.40 38.94 0.0M
2024-10-08 39.87 40.20 39.61 40.20 0.0M
2024-10-07 45.24 46.20 45.14 46.20 0.0M
2024-10-04 42.99 44.30 42.99 43.98 0.0M
2024-10-03 42.21 42.21 42.21 42.21 0.0M
2024-10-02 42.16 44.05 42.16 44.05 0.0M
2024-10-01 37.16 37.92 37.16 37.92 0.0M
2024-09-30 38.28 38.28 37.35 37.35 0.0M
2024-09-27 34.06 35.63 34.06 35.63 0.0M
2024-09-26 31.57 33.34 31.57 33.28 0.0M
2024-09-25 29.97 30.49 29.97 30.49 0.0M
2024-09-24 29.51 29.51 29.51 29.51 0.0M
2024-09-23 27.48 27.48 27.48 27.48 0.0M
2024-09-20 27.28 27.28 27.27 27.27 0.0M
2024-09-19 27.16 27.16 27.16 27.16 0.0M
2024-09-18 25.69 25.69 25.69 25.69 0.0M
2024-09-17 25.72 25.72 25.72 25.72 0.0M
2024-09-16 25.17 25.88 25.17 25.88 0.0M
2024-09-13 25.57 26.20 25.57 26.20 0.0M
2024-09-12 25.39 25.39 25.39 25.39 0.0M
2024-09-11 25.75 25.75 25.75 25.75 0.0M
2024-09-10 25.73 25.73 25.73 25.73 0.0M
2024-09-09 25.70 25.70 25.70 25.70 0.0M
2024-09-06 26.16 26.16 26.16 26.16 0.0M
2024-09-05 26.19 26.19 26.19 26.19 0.0M
2024-09-04 26.31 26.31 26.31 26.31 0.0M
2024-09-03 26.70 26.70 26.70 26.70 0.0M
2024-09-02 27.12 27.50 27.11 27.11 0.0M
2024-08-30 28.11 28.11 28.11 28.11 0.0M
2024-08-29 26.84 26.84 26.84 26.84 0.0M
2024-08-28 26.42 26.42 26.42 26.42 0.0M
2024-08-27 26.73 26.73 26.73 26.73 0.0M
2024-08-26 26.62 26.62 26.62 26.62 0.0M
2024-08-23 26.34 26.34 26.34 26.34 0.0M
2024-08-22 26.14 26.14 26.14 26.14 0.0M
2024-08-21 25.84 25.84 25.84 25.84 0.0M
2024-08-20 26.49 26.49 26.49 26.49 0.0M
2024-08-19 26.75 26.75 26.75 26.75 0.0M
2024-08-16 26.63 26.63 26.63 26.63 0.0M
2024-08-15 26.09 26.09 26.09 26.09 0.0M
2024-08-14 26.34 26.34 26.34 26.34 0.0M
2024-08-13 26.76 26.76 26.76 26.76 0.0M
2024-08-12 26.94 26.94 26.94 26.94 0.0M
2024-08-09 26.63 26.63 26.63 26.63 0.0M
2024-08-08 26.44 26.44 26.44 26.44 0.0M
2024-08-07 26.60 27.19 26.60 27.19 0.0M
2024-08-06 26.01 26.01 26.01 26.01 0.0M
2024-08-05 25.93 26.64 25.86 26.64 0.0M
2024-08-02 26.38 26.38 26.38 26.38 0.0M
2024-08-01 26.99 26.99 26.99 26.99 0.0M
2024-07-31 27.17 27.17 27.17 27.17 0.0M
2024-07-30 26.63 26.63 26.63 26.63 0.0M
2024-07-29 26.97 26.97 26.97 26.97 0.0M
2024-07-26 26.77 26.77 26.77 26.77 0.0M
2024-07-25 26.80 26.80 26.80 26.80 0.0M
2024-07-24 27.10 27.10 27.10 27.10 0.0M
2024-07-23 27.56 27.56 27.56 27.56 0.0M
2024-07-22 27.67 27.67 27.67 27.67 0.0M
2024-07-19 27.73 27.73 27.73 27.73 0.0M
2024-07-18 27.97 27.97 27.97 27.97 0.0M
2024-07-17 28.22 28.22 28.22 28.22 0.0M
2024-07-16 28.06 28.06 28.06 28.06 0.0M
2024-07-15 28.88 28.88 28.88 28.88 0.0M
2024-07-12 29.66 29.66 29.66 29.66 0.0M
2024-07-11 28.95 28.95 28.95 28.95 0.0M
2024-07-10 28.27 28.27 28.27 28.27 0.0M
2024-07-09 28.24 28.24 28.24 28.24 0.0M
2024-07-08 28.13 28.13 28.13 28.13 0.0M
2024-07-05 28.76 28.76 28.76 28.76 0.0M
2024-07-04 29.16 29.16 29.16 29.16 0.0M
2024-07-03 29.50 29.91 29.40 29.90 0.0M
2024-07-02 29.44 29.97 29.44 29.97 0.0M
2024-07-01 29.45 29.45 29.45 29.45 0.0M
2024-06-28 29.68 29.68 29.68 29.68 0.0M
2024-06-27 29.85 29.85 29.85 29.85 0.0M
2024-06-26 30.33 30.33 30.33 30.33 0.0M
2024-06-25 30.07 30.07 30.07 30.07 0.0M
2024-06-24 30.30 30.62 30.30 30.61 0.0M
2024-06-21 30.53 30.53 30.53 30.53 0.0M
2024-06-20 31.12 31.12 31.12 31.12 0.0M
2024-06-19 31.21 31.32 31.21 31.32 0.0M
2024-06-18 30.42 30.42 30.42 30.42 0.0M
2024-06-17 30.93 30.93 30.93 30.93 0.0M
2024-06-14 30.51 30.51 30.51 30.51 0.0M
2024-06-13 30.79 30.79 30.79 30.79 0.0M
2024-06-12 30.87 30.87 30.87 30.87 0.0M
2024-06-11 31.23 31.23 31.23 31.23 0.0M
2024-06-10 31.55 31.55 31.55 31.55 0.0M
2024-06-07 31.58 31.58 31.58 31.58 0.0M
2024-06-06 31.70 31.70 31.70 31.70 0.0M
2024-06-05 32.26 32.26 32.26 32.26 0.0M
2024-06-04 31.65 31.65 31.65 31.65 0.0M
2024-06-03 31.36 31.36 31.36 31.36 0.0M
2024-05-31 31.10 31.10 31.10 31.10 0.0M
2024-05-30 30.81 30.81 30.81 30.81 0.0M
2024-05-29 31.63 31.63 31.63 31.63 0.0M
2024-05-28 32.13 32.13 32.13 32.13 0.0M
2024-05-27 32.39 32.39 32.39 32.39 0.0M
2024-05-24 32.08 32.08 32.08 32.08 0.0M
2024-05-23 32.65 32.66 32.65 32.66 0.0M
2024-05-22 33.27 33.27 33.27 33.27 0.0M
2024-05-21 33.38 33.38 33.38 33.38 0.0M
2024-05-20 34.66 34.66 34.66 34.66 0.0M
2024-05-17 34.63 34.63 34.63 34.63 0.0M
2024-05-16 34.13 34.13 34.13 34.13 0.0M
2024-05-15 33.31 33.94 33.31 33.81 0.0M
2024-05-14 33.46 34.01 33.46 34.01 0.0M
2024-05-13 33.31 33.55 33.02 33.55 0.0M
2024-05-10 33.30 33.85 33.30 33.85 0.0M
2024-05-09 31.21 32.09 31.21 32.09 0.0M
2024-05-08 31.40 31.40 31.00 31.00 0.0M
2024-05-07 31.32 31.32 31.32 31.32 0.0M
2024-05-06 31.58 32.50 31.58 32.50 0.0M
2024-05-03 31.65 31.65 31.65 31.65 0.0M
2024-05-02 31.15 32.02 31.15 32.02 0.0M
2024-04-30 29.78 30.66 29.78 30.66 0.0M
2024-04-29 31.02 31.02 31.02 31.02 0.0M
2024-04-26 29.54 30.10 29.54 30.10 0.0M
2024-04-25 29.06 29.06 29.06 29.06 0.0M
2024-04-24 28.24 28.24 28.24 28.24 0.0M
2024-04-23 27.24 27.24 27.24 27.24 0.0M
2024-04-22 26.08 26.08 26.08 26.08 0.0M
2024-04-19 25.26 25.26 25.26 25.26 0.0M
2024-04-18 26.00 26.00 26.00 26.00 0.0M
2024-04-17 25.52 25.52 25.52 25.52 0.0M
2024-04-16 25.98 25.98 25.98 25.98 0.0M
2024-04-15 26.67 26.67 26.67 26.67 0.0M
2024-04-12 27.09 27.09 27.09 27.09 0.0M
2024-04-11 27.48 28.21 27.48 28.21 0.0M
2024-04-10 27.14 27.45 27.14 27.45 0.0M
2024-04-09 26.87 26.87 26.87 26.87 0.0M
2024-04-08 26.62 26.62 26.62 26.62 0.0M
2024-04-05 26.45 26.45 26.45 26.45 0.0M
2024-04-04 26.59 26.59 26.59 26.59 0.0M
2024-04-03 26.72 26.72 26.72 26.72 0.0M
2024-04-02 27.59 27.59 27.59 27.59 0.0M
2024-03-28 26.62 26.62 26.62 26.62 0.0M
2024-03-27 26.74 26.74 26.74 26.74 0.0M
2024-03-26 27.22 28.02 27.22 28.02 0.0M
2024-03-25 27.30 27.30 27.30 27.30 0.0M
2024-03-22 27.82 27.82 27.82 27.82 0.0M
2024-03-21 28.16 28.16 27.90 27.90 0.0M
2024-03-20 28.02 28.02 28.02 28.02 0.0M
2024-03-19 27.66 27.66 27.66 27.66 0.0M
2024-03-18 28.16 28.16 28.16 28.16 0.0M
2024-03-15 28.34 28.34 28.34 28.34 0.0M
2024-03-14 28.64 28.64 28.64 28.64 0.0M
2024-03-13 29.02 29.02 28.98 28.98 0.0M
2024-03-12 28.76 28.76 28.76 28.76 0.0M
2024-03-11 27.76 27.76 27.76 27.76 0.0M
2024-03-08 27.26 27.26 27.08 27.08 0.0M
2024-03-07 27.06 27.06 27.06 27.06 0.0M
2024-03-06 27.74 27.74 27.74 27.74 0.0M
2024-03-05 27.20 27.20 27.20 27.20 0.0M
2024-03-04 27.84 27.84 27.84 27.84 0.0M
2024-03-01 28.08 28.08 28.08 28.08 0.0M
2024-02-29 28.50 28.50 28.50 28.50 0.0M
2024-02-28 28.50 28.50 28.50 28.50 0.0M
2024-02-27 28.90 28.90 28.90 28.90 0.0M
2024-02-26 29.28 29.28 29.28 29.28 0.0M
2024-02-23 29.72 30.24 29.72 30.24 0.0M
2024-02-22 29.46 29.46 29.46 29.46 0.0M
2024-02-21 29.40 29.40 29.40 29.40 0.0M
2024-02-20 29.00 29.00 29.00 29.00 0.0M
2024-02-19 28.78 28.78 28.78 28.78 0.0M
2024-02-16 29.66 29.66 29.66 29.66 0.0M
2024-02-15 29.34 29.34 29.34 29.34 0.0M
2024-02-14 28.74 28.74 28.74 28.74 0.0M
2024-02-13 28.94 28.94 28.94 28.94 0.0M
2024-02-12 28.42 29.32 28.42 29.30 0.0M
2024-02-09 28.46 28.46 28.46 28.46 0.0M
2024-02-08 28.26 28.26 28.26 28.26 0.0M
2024-02-07 28.44 28.44 28.44 28.44 0.0M
2024-02-06 28.76 29.12 28.76 29.12 0.0M
2024-02-05 27.00 27.00 27.00 27.00 0.0M
2024-02-02 27.08 27.32 27.08 27.10 0.0M
2024-02-01 27.66 28.38 27.66 28.38 0.0M
2024-01-31 27.46 27.46 27.46 27.46 0.0M
2024-01-30 28.10 28.10 28.10 28.10 0.0M
2024-01-29 28.74 28.90 28.74 28.76 0.0M
2024-01-26 28.54 28.54 28.54 28.54 0.0M
2024-01-25 28.44 29.20 28.44 29.20 0.0M
2024-01-24 27.40 28.60 27.40 28.60 0.0M
2024-01-23 27.04 27.92 27.04 27.92 0.0M
2024-01-22 25.48 26.16 25.48 26.16 0.0M
2024-01-19 26.52 26.52 26.52 26.52 0.0M
2024-01-18 26.92 26.92 26.92 26.92 0.0M
2024-01-17 27.00 27.00 27.00 27.00 0.0M
2024-01-16 28.02 28.50 28.02 28.50 0.0M
2024-01-15 28.92 28.92 28.92 28.92 0.0M
2024-01-12 28.92 29.34 28.92 29.34 0.0M
2024-01-11 29.16 29.16 29.16 29.16 0.0M
2024-01-10 28.34 28.34 28.34 28.34 0.0M
2024-01-09 28.54 28.90 28.54 28.90 0.0M
2024-01-08 28.48 29.02 28.48 29.02 0.0M
2024-01-05 29.60 29.88 29.60 29.86 0.0M
2024-01-04 29.78 30.22 29.78 30.22 0.0M
2024-01-03 29.84 29.84 29.84 29.84 0.0M
2024-01-02 29.92 29.92 29.92 29.92 0.0M