Baidu

9888
🏛️ 香港 →
118.40
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
09:30 120.00 120.30 118.70 118.70 5.6K
09:35 118.80 119.10 118.80 119.00 0.0K
09:40 118.90 118.90 117.80 118.10 1.4K
09:45 118.10 118.10 117.20 117.30 0.0K
09:50 116.90 117.10 116.20 116.70 7.8K
09:55 116.80 117.00 116.30 116.70 1.9K
10:00 116.70 116.70 115.90 115.90 3.1K
10:05 116.00 116.10 115.60 115.80 1.4K
10:10 115.70 116.10 115.70 116.10 3.2K
10:15 116.00 116.10 115.70 115.80 0.1K
10:20 115.80 116.10 115.60 115.90 0.2K
10:25 115.80 116.40 115.80 116.00 0.0K
10:30 115.90 116.00 115.70 115.90 0.0K
10:35 116.00 116.80 115.90 116.80 0.6K
10:40 116.90 117.80 116.60 117.70 0.5K
10:45 117.60 117.60 117.10 117.20 0.0K
10:50 117.10 117.40 117.10 117.30 0.0K
10:55 117.20 117.20 116.90 116.90 0.0K
11:00 116.90 117.20 116.60 116.60 0.0K
11:05 116.70 116.80 116.20 116.40 0.0K
11:10 116.30 116.30 115.80 115.80 4.4K
11:15 115.80 115.80 115.20 115.20 0.6K
11:20 115.30 115.30 115.20 115.20 0.0K
11:25 115.30 115.40 115.20 115.30 0.2K
11:30 115.30 115.30 115.10 115.10 0.0K
11:35 115.00 115.00 114.70 114.80 0.7K
11:40 114.70 114.80 114.60 114.60 0.1K
11:50 114.70 114.70 114.60 114.60 0.0K
11:55 114.70 114.70 114.60 114.60 0.0K
13:00 114.60 115.40 114.60 114.90 0.1K
13:05 114.80 116.00 114.80 115.80 0.1K
13:10 115.70 116.00 115.60 115.90 0.0K
13:15 115.90 116.10 115.90 116.10 0.0K
13:20 116.00 116.10 115.90 116.10 3.0K
13:25 116.10 116.40 116.10 116.10 0.0K
13:30 116.20 116.30 116.10 116.10 0.1K
13:35 116.00 116.10 115.90 116.10 0.0K
13:40 116.00 116.00 115.60 115.70 0.0K
13:45 115.70 115.90 115.60 115.90 0.0K
13:50 115.80 115.90 115.60 115.70 0.0K
13:55 115.70 116.20 115.70 116.10 0.0K
14:00 116.10 116.20 115.80 115.90 2.3K
14:05 116.00 116.30 115.90 116.30 3.0K
14:10 116.20 116.40 116.20 116.30 0.0K
14:15 116.30 116.60 116.30 116.50 0.0K
14:20 116.50 116.50 116.30 116.50 0.0K
14:25 116.50 116.60 116.30 116.30 0.0K
14:30 116.40 116.70 116.40 116.70 0.0K
14:35 116.80 116.80 116.50 116.70 0.0K
14:40 116.70 117.20 116.70 117.20 0.0K
14:45 117.10 117.10 116.90 117.00 0.0K
14:50 117.10 117.10 116.90 117.00 0.2K
14:55 117.10 117.20 117.10 117.20 3.6K
15:00 117.10 117.20 117.10 117.10 0.0K
15:05 117.10 117.20 117.00 117.00 0.2K
15:15 117.10 117.10 117.10 117.10 0.8K
15:20 117.20 117.30 117.20 117.30 0.1K
15:25 117.40 117.50 117.40 117.40 0.1K
15:35 117.50 117.50 117.40 117.40 0.5K
15:45 117.50 117.50 117.50 117.50 0.0K
15:50 117.60 117.70 117.40 117.40 0.0K
15:55 117.40 117.70 117.40 117.60 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 120.60 121.70 118.90 118.40 0.0M
2025-09-25 118.00 124.30 118.00 120.50 0.0M
2025-09-24 113.00 118.70 112.80 118.00 0.1M
2025-09-23 124.50 124.50 114.60 117.60 0.0M
2025-09-22 122.40 125.70 121.50 124.50 0.1M
2025-09-19 121.20 123.80 119.40 120.10 0.0M
2025-09-18 120.00 125.90 119.50 121.20 0.1M
2025-09-17 108.50 123.40 108.50 116.50 0.1M
2025-09-16 103.20 103.90 103.10 103.40 0.0M
2025-09-15 102.60 104.80 102.50 102.70 0.0M
2025-09-12 100.00 109.50 100.00 105.10 0.2M
2025-09-11 95.80 98.10 95.80 97.25 0.1M
2025-09-10 99.45 103.30 99.45 99.60 0.1M
2025-09-09 97.00 98.50 96.00 96.80 0.0M
2025-09-08 92.00 99.10 90.10 97.00 0.2M
2025-09-05 88.05 89.30 87.65 89.00 0.0M
2025-09-04 87.00 88.80 87.00 87.80 0.0M
2025-09-03 83.70 86.20 83.70 85.80 0.2M
2025-09-02 85.00 85.00 83.60 83.80 0.0M
2025-09-01 81.10 86.10 81.10 84.75 0.2M
2025-08-29 80.75 82.50 80.75 81.80 0.0M
2025-08-28 79.90 79.95 78.90 79.20 0.0M
2025-08-27 81.90 82.00 80.45 80.45 0.0M
2025-08-26 82.75 82.95 81.95 81.90 0.0M
2025-08-25 81.50 83.65 81.50 82.75 0.1M
2025-08-22 78.15 78.45 77.90 78.65 0.0M
2025-08-21 79.00 79.10 77.90 78.15 0.0M
2025-08-20 80.00 80.60 80.00 80.20 0.0M
2025-08-19 81.10 81.10 80.80 80.90 0.0M
2025-08-18 81.80 82.15 81.80 80.90 0.0M
2025-08-15 79.50 80.00 79.50 80.00 0.0M
2025-08-14 81.15 81.60 80.40 80.40 0.0M
2025-08-13 79.45 80.10 79.45 80.40 0.0M
2025-08-12 77.50 77.80 77.50 77.65 0.0M
2025-08-11 79.00 79.05 78.50 78.45 0.0M
2025-08-08 78.50 78.50 78.20 78.40 0.0M
2025-08-07 78.80 79.40 78.40 79.20 0.0M
2025-08-06 77.55 78.25 77.55 78.15 0.0M
2025-08-05 78.30 78.50 78.20 78.50 0.0M
2025-08-04 78.05 78.50 78.05 78.60 0.0M
2025-08-01 79.25 79.55 78.85 78.70 0.0M
2025-07-31 77.90 78.30 77.50 77.80 0.0M
2025-07-30 79.05 79.05 78.30 78.30 0.0M
2025-07-29 80.90 80.90 79.05 79.70 0.1M
2025-07-28 81.50 81.50 81.05 81.20 0.0M
2025-07-25 81.15 81.35 80.90 80.90 0.0M
2025-07-24 83.90 83.90 82.00 82.20 0.0M
2025-07-23 83.00 85.20 82.75 84.55 0.1M
2025-07-22 80.20 80.20 79.50 80.15 0.0M
2025-07-21 79.30 79.70 78.95 79.10 0.0M
2025-07-18 78.25 79.00 78.25 78.70 0.1M
2025-07-17 78.00 78.60 77.45 78.20 0.0M
2025-07-16 83.00 84.00 80.50 80.75 0.1M
2025-07-15 75.95 80.15 75.95 80.00 0.0M
2025-07-14 79.00 79.00 76.05 76.90 0.2M
2025-07-11 79.10 80.00 79.05 79.15 0.0M
2025-07-10 79.00 79.40 79.00 79.40 0.0M
2025-07-09 82.00 82.00 80.35 80.35 0.0M
2025-07-08 80.00 81.25 80.00 81.15 0.0M
2025-07-07 77.80 78.75 77.80 78.50 0.0M
2025-07-04 76.20 79.80 76.20 78.15 0.0M
2025-07-03 76.60 76.60 76.60 76.95 0.0M
2025-07-02 76.80 77.45 76.40 76.75 0.0M
2025-06-30 76.60 77.20 75.90 75.90 0.0M
2025-06-27 77.20 77.55 76.50 76.60 0.0M
2025-06-26 78.00 78.30 78.00 78.05 0.0M
2025-06-25 78.20 78.40 78.00 78.00 0.0M
2025-06-24 76.55 77.45 76.55 76.95 0.0M
2025-06-23 75.60 76.05 75.05 76.05 0.0M
2025-06-20 75.35 75.80 75.30 75.65 0.0M
2025-06-19 75.50 75.50 74.80 75.05 0.0M
2025-06-18 77.40 77.40 76.45 76.40 0.0M
2025-06-17 78.20 78.20 77.70 77.85 0.0M
2025-06-16 80.00 80.00 77.50 78.25 0.0M
2025-06-13 79.45 79.60 78.00 78.00 0.0M
2025-06-12 78.75 79.20 78.70 78.70 0.0M
2025-06-11 79.20 79.80 79.20 79.35 0.0M
2025-06-10 79.00 79.00 78.00 78.35 0.0M
2025-06-09 77.65 78.80 77.65 78.80 0.0M
2025-06-06 76.65 76.65 76.15 76.25 0.1M
2025-06-05 76.70 76.70 76.15 76.65 0.0M
2025-06-04 75.75 76.20 75.75 75.95 0.0M
2025-06-03 75.30 75.60 75.10 75.35 0.0M
2025-06-02 75.20 75.20 73.20 74.65 0.1M
2025-05-30 76.00 76.05 74.60 74.85 0.0M
2025-05-29 75.75 77.90 75.75 77.75 0.0M
2025-05-28 75.15 75.50 74.80 75.50 0.0M
2025-05-27 75.30 75.35 74.80 75.00 0.0M
2025-05-26 75.85 75.85 74.85 74.90 0.0M
2025-05-23 76.35 77.50 75.90 75.90 0.0M
2025-05-22 77.00 77.05 75.40 76.00 0.1M
2025-05-21 80.25 80.40 78.70 78.80 0.0M
2025-05-20 82.00 82.00 79.90 80.80 0.0M
2025-05-19 81.50 81.50 79.70 79.80 0.0M
2025-05-16 81.50 83.45 80.60 81.60 0.0M
2025-05-15 82.75 82.75 82.40 82.45 0.0M
2025-05-14 82.30 84.10 82.30 83.40 0.2M
2025-05-13 82.20 82.20 80.20 80.30 0.0M
2025-05-12 80.05 82.20 80.00 82.20 0.0M
2025-05-09 78.95 78.95 78.15 78.60 0.0M
2025-05-08 80.00 80.00 78.75 79.05 0.0M
2025-05-07 84.00 84.00 81.55 81.50 0.0M
2025-05-06 81.45 81.80 81.45 81.55 0.0M
2025-05-02 81.30 82.35 81.30 81.80 0.0M
2025-04-30 80.95 80.95 80.15 80.85 0.0M
2025-04-29 81.10 81.30 81.00 81.00 0.0M
2025-04-28 81.90 82.00 81.85 81.85 0.0M
2025-04-25 81.55 83.80 81.55 82.05 0.1M
2025-04-24 79.65 80.35 79.25 79.40 0.0M
2025-04-23 78.90 79.65 78.70 79.00 0.0M
2025-04-22 81.35 81.35 76.60 77.20 0.0M
2025-04-17 76.70 77.95 76.60 77.65 0.0M
2025-04-16 76.10 76.55 75.50 76.05 0.0M
2025-04-15 77.55 77.60 77.00 77.60 0.0M
2025-04-14 76.00 78.90 76.00 77.50 0.1M
2025-04-11 73.90 75.95 73.55 74.90 0.0M
2025-04-10 75.25 78.05 74.70 75.75 0.1M
2025-04-09 74.40 74.40 70.00 74.15 0.2M
2025-04-08 73.50 74.85 73.00 74.40 0.1M
2025-04-07 83.05 83.05 70.60 71.05 0.1M
2025-04-03 81.90 82.85 81.70 82.65 0.0M
2025-04-02 83.50 84.55 83.50 84.10 0.0M
2025-04-01 84.15 84.15 83.20 83.20 0.0M
2025-03-31 84.75 84.75 83.75 83.90 0.0M
2025-03-28 89.30 89.35 87.00 87.25 0.0M
2025-03-27 89.00 90.00 88.70 89.25 0.0M
2025-03-26 87.05 87.50 86.80 87.40 0.0M
2025-03-25 86.70 87.75 86.00 86.15 0.0M
2025-03-24 86.60 87.30 86.05 87.35 0.0M
2025-03-21 86.50 87.45 84.95 84.95 0.0M
2025-03-20 90.00 90.00 87.10 87.45 0.1M
2025-03-19 96.20 96.20 90.85 92.50 0.0M
2025-03-18 91.50 96.30 91.50 96.20 0.1M
2025-03-17 86.60 87.05 85.35 85.60 0.0M
2025-03-14 84.00 86.70 84.00 85.35 0.0M
2025-03-13 83.70 84.50 82.80 83.45 0.0M
2025-03-12 85.20 85.70 83.70 84.05 0.0M
2025-03-11 83.55 85.90 83.20 85.90 0.0M
2025-03-10 86.00 88.40 85.80 86.05 0.1M
2025-03-07 85.20 86.65 84.65 84.65 0.0M
2025-03-06 83.00 85.50 82.95 84.75 0.1M
2025-03-05 80.70 82.00 80.00 81.80 0.1M
2025-03-04 77.00 80.00 77.00 79.50 0.0M
2025-03-03 78.80 79.75 78.00 78.40 0.0M
2025-02-28 80.50 80.50 78.10 78.25 0.2M
2025-02-27 82.85 82.85 81.00 82.30 0.0M
2025-02-26 81.70 83.70 81.70 82.85 0.1M
2025-02-25 80.00 81.25 79.95 80.45 0.1M
2025-02-24 83.20 84.85 81.15 83.50 0.0M
2025-02-21 81.80 83.40 80.80 83.40 0.0M
2025-02-20 81.10 81.30 79.80 79.85 0.1M
2025-02-19 83.85 83.85 79.00 82.80 0.0M
2025-02-18 83.85 85.60 83.30 84.15 0.1M
2025-02-17 95.70 95.70 82.30 83.85 0.1M
2025-02-14 89.00 90.15 87.75 90.15 0.1M
2025-02-13 85.00 93.00 85.00 87.95 0.1M
2025-02-12 83.40 83.50 79.90 83.50 0.4M
2025-02-11 85.00 86.00 83.35 83.40 0.1M
2025-02-10 82.20 84.05 82.20 83.80 0.0M
2025-02-07 80.55 81.20 80.05 80.65 0.0M
2025-02-06 80.65 81.00 79.65 81.05 0.0M
2025-02-05 81.95 82.50 81.50 82.00 0.0M
2025-02-04 80.65 82.45 80.35 81.95 0.0M
2025-02-03 82.25 82.25 75.90 79.55 0.4M
2025-01-28 80.90 82.70 80.90 82.00 0.0M
2025-01-27 79.00 79.60 79.00 79.15 0.0M
2025-01-24 75.20 76.00 75.10 75.85 0.0M
2025-01-23 75.00 75.00 74.50 74.65 0.0M
2025-01-22 78.80 78.80 74.70 74.80 0.0M
2025-01-21 76.00 76.55 75.90 76.45 0.0M
2025-01-20 75.20 77.05 75.20 76.00 0.0M
2025-01-17 73.60 74.30 73.60 74.05 0.0M
2025-01-16 75.20 75.20 74.60 74.60 0.0M
2025-01-15 73.40 73.60 73.20 73.85 0.0M
2025-01-14 71.60 73.00 71.60 73.10 0.0M
2025-01-13 73.00 73.00 70.35 71.60 0.0M
2025-01-10 74.90 74.90 73.15 73.45 0.0M
2025-01-09 75.10 75.10 74.65 74.65 0.0M
2025-01-08 75.85 75.85 74.85 75.45 0.0M
2025-01-07 76.90 76.90 75.20 75.75 0.0M
2025-01-06 76.50 76.80 76.10 76.35 0.0M
2025-01-03 76.40 76.70 76.00 76.30 0.0M
2025-01-02 77.30 77.30 75.80 76.00 0.0M