NIO Inc (9866)

9866
🏛️ 香港 →
56.60
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 73.05 74.20 72.35 73.60 1.5M
2023-12-28 70.85 72.30 70.65 71.25 1.9M
2023-12-27 72.60 72.70 68.35 70.85 3.5M
2023-12-22 64.05 64.70 62.50 63.15 1.3M
2023-12-21 62.65 63.30 61.95 62.50 1.8M
2023-12-20 69.00 69.45 67.70 68.40 1.6M
2023-12-19 64.35 65.40 63.85 64.95 2.2M
2023-12-18 62.35 62.75 61.40 61.45 1.1M
2023-12-15 60.95 62.25 60.35 61.95 5.5M
2023-12-14 58.10 59.10 57.45 57.90 1.3M
2023-12-13 58.50 58.50 55.85 56.50 1.8M
2023-12-12 59.50 60.85 59.25 59.70 1.4M
2023-12-11 57.80 59.00 57.05 58.60 1.1M
2023-12-08 59.80 59.80 57.15 57.80 2.0M
2023-12-07 60.75 61.30 59.30 60.45 1.9M
2023-12-06 58.20 59.70 57.30 59.20 2.2M
2023-12-05 57.10 58.25 55.80 56.45 1.7M
2023-12-04 56.70 56.85 54.60 55.35 1.7M
2023-12-01 57.05 57.15 55.80 56.45 2.8M
2023-11-30 56.60 57.45 55.80 57.05 1.5M
2023-11-29 57.20 57.55 55.25 55.95 1.5M
2023-11-28 57.25 57.40 56.45 56.90 1.0M
2023-11-27 58.20 58.55 56.50 57.60 1.1M
2023-11-24 60.60 60.60 58.20 58.20 1.5M
2023-11-23 59.00 61.00 58.95 61.00 1.3M
2023-11-22 59.45 59.90 58.55 59.00 1.4M
2023-11-21 61.45 62.50 59.45 59.65 1.9M
2023-11-20 58.10 59.75 57.85 59.60 2.2M
2023-11-17 58.30 58.30 56.40 58.10 1.0M
2023-11-16 61.90 62.00 59.30 59.95 0.8M
2023-11-15 59.10 60.35 58.50 60.00 1.4M
2023-11-14 57.50 57.50 56.20 56.55 1.4M
2023-11-13 58.35 58.65 56.70 57.85 0.8M
2023-11-10 58.95 59.15 57.05 58.35 1.8M
2023-11-09 61.00 62.95 61.00 61.65 0.4M
2023-11-08 62.50 62.70 60.80 61.00 0.8M
2023-11-07 62.80 63.55 62.20 62.50 1.1M
2023-11-06 64.00 66.60 64.00 65.80 1.7M
2023-11-03 60.90 62.35 60.35 61.40 1.4M
2023-11-02 58.20 59.50 57.85 58.10 0.8M
2023-11-01 58.10 58.10 56.25 56.80 0.6M
2023-10-31 59.00 59.00 56.50 57.90 1.5M
2023-10-30 59.80 60.00 58.55 59.90 1.0M
2023-10-27 60.55 61.50 59.95 61.10 0.7M
2023-10-26 60.20 60.80 58.80 59.65 0.7M
2023-10-25 62.90 63.20 60.65 61.45 1.6M
2023-10-24 59.40 60.40 57.75 58.55 1.3M
2023-10-20 61.55 61.55 58.80 59.30 1.5M
2023-10-19 62.10 62.10 60.45 61.60 1.9M
2023-10-18 66.15 67.65 65.80 66.95 1.2M
2023-10-17 66.70 66.70 65.60 66.15 0.4M
2023-10-16 67.00 67.35 64.70 65.35 0.6M
2023-10-13 67.20 67.30 65.80 65.95 0.8M
2023-10-12 70.30 70.80 69.60 69.65 0.7M
2023-10-11 68.85 70.10 68.50 68.90 1.3M
2023-10-10 66.60 66.75 65.05 65.25 1.1M
2023-10-09 67.10 67.80 66.20 66.80 0.4M
2023-10-06 68.15 68.90 67.05 67.65 0.4M
2023-10-05 68.60 69.45 67.70 68.15 1.0M
2023-10-04 67.40 67.40 65.25 66.30 0.6M
2023-10-03 68.95 69.20 66.50 67.45 1.2M
2023-09-29 69.60 72.50 69.35 71.45 2.0M
2023-09-28 65.75 66.75 64.75 65.45 0.6M
2023-09-27 65.50 67.35 65.40 65.55 1.4M
2023-09-26 65.35 65.95 63.20 63.70 1.7M
2023-09-25 68.00 68.00 65.00 65.30 1.4M
2023-09-22 66.90 68.60 66.35 68.45 1.9M
2023-09-21 70.00 70.80 68.90 69.80 1.6M
2023-09-20 67.75 69.45 67.75 69.10 4.9M
2023-09-19 78.00 79.35 76.90 78.40 2.8M
2023-09-18 83.00 83.30 81.25 82.05 1.1M
2023-09-15 81.30 85.25 80.15 84.00 7.9M
2023-09-14 79.65 83.00 78.25 79.70 1.0M
2023-09-13 82.40 82.80 80.15 80.45 0.9M
2023-09-12 81.25 83.05 80.40 81.15 0.9M
2023-09-11 79.70 81.75 78.30 80.85 1.0M
2023-09-07 82.50 82.95 81.55 81.95 0.5M
2023-09-06 85.20 85.20 83.40 84.15 0.5M
2023-09-05 86.55 86.60 84.35 85.40 0.7M
2023-09-04 86.30 87.30 85.20 86.30 1.1M
2023-08-31 82.10 84.40 82.00 83.75 1.2M
2023-08-30 85.90 85.90 80.75 82.00 3.4M
2023-08-29 87.00 89.60 86.65 88.55 1.1M
2023-08-28 89.05 89.60 86.50 86.50 1.2M
2023-08-25 83.75 84.50 83.25 83.50 0.8M
2023-08-24 85.60 88.10 84.80 87.10 0.9M
2023-08-23 85.80 87.05 84.30 85.60 0.8M
2023-08-22 85.50 88.95 85.50 86.95 1.0M
2023-08-21 85.85 87.50 83.60 84.90 1.9M
2023-08-18 92.00 92.00 87.55 87.85 1.1M
2023-08-17 88.00 95.05 88.00 93.00 2.1M
2023-08-16 92.50 93.35 91.50 92.00 1.3M
2023-08-15 100.80 102.00 97.00 97.35 1.1M
2023-08-14 101.80 101.80 96.60 99.90 1.3M
2023-08-11 106.00 106.00 101.70 103.20 1.1M
2023-08-10 103.80 106.60 102.00 106.20 1.6M
2023-08-09 109.90 111.10 108.60 110.30 1.1M
2023-08-08 118.00 118.00 113.10 113.20 1.2M
2023-08-07 116.50 121.30 115.30 119.30 1.6M
2023-08-04 120.30 123.00 118.00 122.60 1.4M
2023-08-03 113.20 118.60 113.20 115.80 2.0M
2023-08-02 113.30 113.30 106.90 107.50 2.6M
2023-08-01 118.90 122.00 115.40 117.10 1.9M
2023-07-31 119.80 123.80 114.50 116.20 3.5M
2023-07-28 104.00 110.90 103.10 109.40 2.3M
2023-07-27 102.20 104.80 101.10 104.80 3.7M
2023-07-26 92.90 92.90 90.45 92.45 1.2M
2023-07-25 90.10 92.30 90.05 91.80 2.0M
2023-07-24 82.05 85.35 81.85 83.25 0.9M
2023-07-21 80.80 82.55 79.55 81.55 0.4M
2023-07-20 82.55 84.45 81.25 81.95 0.7M
2023-07-19 82.50 82.80 79.50 82.15 0.5M
2023-07-18 83.05 84.00 81.00 82.55 1.2M
2023-07-14 85.00 85.00 81.40 82.45 0.8M
2023-07-13 87.00 88.00 84.05 85.45 1.0M
2023-07-12 85.60 87.35 84.25 84.95 1.0M
2023-07-11 83.60 86.05 82.50 85.75 2.7M
2023-07-10 78.25 79.00 75.40 76.70 0.9M
2023-07-07 75.90 76.05 74.00 75.00 1.1M
2023-07-06 80.00 80.85 76.80 78.20 1.3M
2023-07-05 78.05 80.40 77.90 78.70 0.9M
2023-07-04 80.00 80.00 75.20 77.95 1.8M
2023-07-03 76.15 83.00 76.15 82.00 3.0M
2023-06-30 73.20 77.05 73.15 75.85 1.9M
2023-06-29 74.45 74.95 71.60 72.35 1.2M
2023-06-28 72.80 73.40 71.65 73.15 1.4M
2023-06-27 66.80 69.40 66.35 68.25 1.2M
2023-06-26 67.50 69.25 66.75 67.75 0.9M
2023-06-23 71.75 71.75 66.80 68.50 1.2M
2023-06-21 72.55 74.85 72.55 73.35 1.7M
2023-06-20 73.20 73.20 69.80 70.55 1.0M
2023-06-19 74.95 75.00 71.50 73.20 1.1M
2023-06-16 76.00 77.80 75.40 77.80 3.0M
2023-06-15 70.50 71.75 69.20 71.65 1.2M
2023-06-14 68.00 71.60 68.00 71.20 2.2M
2023-06-13 65.80 67.00 65.55 66.80 1.3M
2023-06-12 63.00 64.50 62.10 63.15 2.4M
2023-06-09 60.50 60.90 59.15 60.30 0.4M
2023-06-08 60.90 61.45 59.85 60.50 0.3M
2023-06-07 61.15 61.45 60.00 60.90 0.4M
2023-06-06 59.85 61.50 59.25 60.15 0.7M
2023-06-05 60.20 60.20 58.10 59.20 1.0M
2023-06-02 59.45 61.60 58.85 60.70 0.9M
2023-06-01 58.80 59.70 57.95 58.45 0.5M
2023-05-31 58.15 58.90 57.60 58.80 0.7M
2023-05-30 59.25 60.85 58.85 60.50 0.6M
2023-05-29 61.15 61.30 58.15 59.00 1.1M
2023-05-25 64.30 64.30 60.35 61.15 1.4M
2023-05-24 68.35 69.10 66.80 67.45 1.1M
2023-05-23 68.25 69.20 67.50 67.65 1.3M
2023-05-22 62.55 66.40 62.55 64.90 0.9M
2023-05-19 61.70 62.70 61.20 61.80 0.5M
2023-05-18 62.55 63.65 62.25 63.00 0.8M
2023-05-17 62.60 62.60 60.65 60.80 0.6M
2023-05-16 63.65 64.45 63.30 63.90 0.3M
2023-05-15 63.00 64.80 62.00 63.50 0.8M
2023-05-12 66.00 66.00 64.60 65.10 0.5M
2023-05-11 63.55 65.25 63.00 64.25 1.2M
2023-05-10 63.45 64.40 62.90 63.50 0.4M
2023-05-09 65.50 65.80 63.25 63.45 0.5M
2023-05-08 63.80 65.00 63.80 64.60 0.5M
2023-05-05 63.00 64.20 63.00 63.25 0.7M
2023-05-04 59.30 61.55 59.20 60.90 0.5M
2023-05-03 58.65 59.10 57.60 59.00 1.0M
2023-05-02 61.50 62.20 60.00 61.00 0.9M
2023-04-28 62.35 63.45 61.50 62.10 1.4M
2023-04-27 60.90 61.20 59.55 61.00 1.5M
2023-04-26 63.00 64.95 62.50 63.80 0.8M
2023-04-25 65.95 65.95 63.75 64.20 0.8M
2023-04-24 65.90 66.50 64.45 65.95 0.8M
2023-04-21 65.80 66.30 64.10 64.35 1.2M
2023-04-20 69.30 69.30 67.20 67.55 1.4M
2023-04-19 74.60 74.60 71.20 71.85 1.0M
2023-04-18 77.30 78.20 75.85 76.05 0.7M
2023-04-17 72.30 77.00 72.30 76.45 1.6M
2023-04-14 71.60 72.90 71.05 71.85 0.7M
2023-04-13 70.55 71.80 69.80 71.75 0.9M
2023-04-12 74.00 75.55 73.25 73.45 1.2M
2023-04-11 71.10 72.20 70.15 71.55 0.9M
2023-04-06 70.70 71.15 69.80 70.85 1.0M
2023-04-04 77.10 77.10 73.50 75.05 1.2M
2023-04-03 81.40 82.80 79.95 81.25 1.4M
2023-03-31 81.50 81.75 78.50 79.55 2.0M
2023-03-30 76.30 77.65 75.15 76.70 1.5M
2023-03-29 71.90 72.90 71.55 72.30 0.9M
2023-03-28 70.40 71.70 70.05 71.00 0.6M
2023-03-27 71.80 71.95 69.60 70.35 0.8M
2023-03-24 72.55 74.00 72.00 73.10 0.8M
2023-03-23 72.00 74.60 70.50 74.60 1.0M
2023-03-22 72.50 75.20 72.50 73.10 1.5M
2023-03-21 68.20 69.50 67.60 69.25 1.1M
2023-03-20 65.80 66.10 62.50 63.65 1.3M
2023-03-17 65.95 68.25 65.50 67.35 0.8M
2023-03-16 66.05 66.30 63.65 64.75 0.8M
2023-03-15 66.50 67.35 65.65 66.55 0.9M
2023-03-14 67.65 67.85 65.15 65.65 1.0M
2023-03-13 67.65 68.50 66.25 68.35 1.5M
2023-03-10 68.60 68.65 66.50 68.25 1.6M
2023-03-09 71.60 73.20 71.00 71.20 1.0M
2023-03-08 70.60 70.60 69.10 69.70 0.8M
2023-03-07 72.05 74.90 72.05 72.40 0.7M
2023-03-06 73.90 74.70 73.00 73.90 2.0M
2023-03-03 70.60 71.20 69.00 70.10 2.0M
2023-03-02 70.20 70.55 68.70 69.20 3.5M
2023-03-01 72.00 79.70 72.00 79.70 2.0M
2023-02-28 73.90 74.25 71.30 71.80 1.9M
2023-02-27 74.70 75.15 73.00 74.75 1.3M
2023-02-24 77.30 77.40 74.95 75.90 2.0M
2023-02-23 80.25 81.80 79.55 81.00 1.5M
2023-02-22 78.50 79.40 77.35 77.90 1.1M
2023-02-21 81.65 82.35 78.60 79.25 1.3M
2023-02-20 79.00 81.80 78.70 81.70 1.4M
2023-02-17 80.80 81.30 78.30 78.45 1.3M
2023-02-16 81.50 83.95 80.80 81.75 1.8M
2023-02-15 79.95 81.95 77.15 77.90 1.9M
2023-02-14 82.50 82.50 79.15 79.35 1.3M
2023-02-13 80.85 83.50 80.45 82.45 1.1M
2023-02-10 83.55 83.80 80.25 80.45 1.2M
2023-02-09 84.30 86.55 83.95 86.10 0.8M
2023-02-08 86.40 86.40 83.80 84.30 0.6M
2023-02-07 86.10 88.00 85.85 86.10 0.5M
2023-02-06 87.25 87.25 83.40 86.10 2.4M
2023-02-03 92.00 92.25 89.30 91.00 2.2M
2023-02-02 96.00 96.00 91.15 92.30 2.8M
2023-02-01 93.60 97.65 93.20 97.50 1.2M
2023-01-31 94.55 94.55 90.65 91.70 1.2M
2023-01-30 98.45 100.50 93.80 95.05 2.2M
2023-01-27 95.50 95.50 93.00 93.50 1.0M
2023-01-26 91.60 97.00 90.60 96.00 2.3M
2023-01-20 85.50 85.90 83.75 85.00 0.5M
2023-01-19 86.55 86.70 84.10 85.10 1.0M
2023-01-18 88.20 89.40 86.15 87.30 1.1M
2023-01-17 89.05 90.05 87.15 88.20 0.8M
2023-01-16 92.00 93.00 88.55 88.90 0.8M
2023-01-13 91.80 93.50 89.70 91.95 0.9M
2023-01-12 91.70 92.00 88.55 89.20 1.3M
2023-01-11 87.00 90.70 86.20 88.65 1.3M
2023-01-10 83.50 89.10 82.80 86.05 2.6M
2023-01-09 81.50 84.60 78.80 81.05 2.5M
2023-01-06 83.50 84.40 76.70 78.60 2.9M
2023-01-05 84.95 85.35 81.30 81.90 1.7M
2023-01-04 77.65 77.70 75.40 77.55 1.9M
2023-01-03 78.50 83.50 75.30 80.20 2.1M