HSBC ADR

HSBC
🏛️ ドイツ →
60.50
最終更新: 2025-10-01
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
2023-12-28 35.56 35.56 35.56 35.56 0.0M
2023-12-27 36.14 36.54 35.75 35.75 0.0M
2023-12-22 35.56 35.56 35.56 35.56 0.0M
2023-12-21 34.78 34.78 34.78 34.78 0.0M
2023-12-20 35.17 35.17 35.17 35.17 0.0M
2023-12-19 34.58 34.97 34.58 34.97 0.0M
2023-12-18 34.78 34.97 34.78 34.97 0.0M
2023-12-15 35.17 35.17 35.17 35.17 0.0M
2023-12-08 35.17 35.17 35.17 35.17 0.0M
2023-12-07 34.97 34.97 34.97 34.97 0.0M
2023-12-04 34.58 34.58 34.58 34.58 0.0M
2023-11-27 33.80 34.39 33.60 34.39 0.0M
2023-11-23 34.19 34.19 34.19 34.19 0.0M
2023-11-22 33.80 34.00 33.80 34.00 0.0M
2023-11-16 34.00 34.00 34.00 34.00 0.0M
2023-11-15 34.39 34.39 34.39 34.39 0.0M
2023-11-10 33.60 33.60 33.60 33.60 0.0M
2023-11-09 34.00 34.00 34.00 34.00 0.0M
2023-11-07 34.78 34.78 34.39 34.39 0.0M
2023-11-03 34.19 34.19 34.19 34.19 0.0M
2023-11-02 34.00 34.00 33.80 34.00 0.0M
2023-11-01 33.60 33.60 33.60 33.60 0.0M
2023-10-31 33.41 33.41 33.41 33.41 0.0M
2023-10-30 33.21 33.21 33.21 33.21 0.0M
2023-10-26 34.00 34.00 34.00 34.00 0.0M
2023-10-25 34.58 34.97 34.58 34.97 0.0M
2023-10-23 34.97 34.97 34.97 34.97 0.0M
2023-10-20 34.97 34.97 34.97 34.97 0.0M
2023-10-19 35.95 35.95 35.95 35.95 0.0M
2023-10-17 37.12 37.12 37.12 37.12 0.0M
2023-10-16 36.93 36.93 36.93 36.93 0.0M
2023-10-13 37.12 37.12 37.12 37.12 0.0M
2023-10-12 37.32 37.32 37.32 37.32 0.0M
2023-10-11 37.51 37.51 37.51 37.51 0.0M
2023-10-09 37.71 37.71 37.71 37.71 0.0M
2023-10-06 36.93 36.93 36.93 36.93 0.0M
2023-10-04 36.14 36.14 36.14 36.14 0.0M
2023-10-02 36.73 36.73 36.73 36.73 0.0M
2023-09-29 36.93 36.93 36.93 36.93 0.0M
2023-09-28 36.14 36.14 36.14 36.14 0.0M
2023-09-26 36.54 36.54 36.14 36.14 0.0M
2023-09-25 36.54 36.54 36.34 36.34 0.0M
2023-09-20 35.95 36.34 35.95 36.34 0.0M
2023-09-19 35.95 35.95 35.95 35.95 0.0M
2023-09-12 34.58 34.58 34.58 34.58 0.0M
2023-09-07 33.80 33.80 33.60 33.60 0.0M
2023-09-06 34.00 34.00 34.00 34.00 0.0M
2023-09-04 33.21 34.19 33.21 34.19 0.0M
2023-09-01 34.39 34.39 34.00 34.00 0.0M
2023-08-31 34.19 34.19 34.19 34.19 0.0M
2023-08-29 34.19 34.39 34.19 34.39 0.0M
2023-08-28 34.39 34.39 34.39 34.39 0.0M
2023-08-22 34.00 34.00 34.00 34.00 0.0M
2023-08-21 33.80 33.80 33.80 33.80 0.0M
2023-08-18 34.39 34.39 34.39 34.39 0.0M
2023-08-16 34.78 34.78 34.19 34.19 0.0M
2023-08-11 35.95 35.95 35.95 35.95 0.0M
2023-08-10 35.17 35.17 35.17 35.17 0.0M
2023-08-08 36.54 36.54 36.54 36.54 0.0M
2023-08-07 36.54 36.73 36.54 36.73 0.0M
2023-08-04 36.34 36.34 36.34 36.34 0.0M
2023-08-03 35.95 35.95 35.95 35.95 0.0M
2023-08-02 36.93 36.93 36.54 36.54 0.0M
2023-08-01 37.71 38.29 37.71 38.29 0.0M
2023-07-28 37.12 37.12 37.12 37.12 0.0M
2023-07-25 36.73 36.73 36.73 36.73 0.0M
2023-07-17 35.36 35.36 35.36 35.36 0.0M
2023-07-05 35.95 35.95 35.56 35.56 0.0M
2023-07-04 35.95 35.95 35.95 35.95 0.0M
2023-06-28 34.78 34.78 34.78 34.78 0.0M
2023-06-21 35.17 35.17 35.17 35.17 0.0M
2023-06-20 34.58 34.58 34.58 34.58 0.0M
2023-06-19 36.54 37.12 36.54 37.12 0.0M
2023-06-15 34.78 34.78 34.78 34.78 0.0M
2023-06-06 34.58 34.58 34.58 34.58 0.0M
2023-06-05 34.19 34.19 34.19 34.19 0.0M
2023-06-02 34.19 34.58 34.19 34.58 0.0M
2023-05-31 33.60 33.80 33.60 33.80 0.0M
2023-05-30 33.60 34.19 33.60 34.19 0.0M
2023-05-24 34.00 34.00 34.00 34.00 0.0M
2023-05-23 34.78 34.78 34.78 34.78 0.0M
2023-05-15 34.39 34.39 34.39 34.39 0.0M
2023-05-02 33.60 33.60 33.60 33.60 0.0M
2023-04-20 32.04 32.04 32.04 32.04 0.0M
2023-04-11 31.46 31.46 31.46 31.46 0.0M
2023-03-29 30.87 30.87 30.87 30.87 0.0M
2023-03-24 29.89 29.89 29.89 29.89 0.0M
2023-03-21 31.07 31.07 31.07 31.07 0.0M
2023-03-20 30.48 30.48 30.48 30.48 0.0M
2023-03-17 31.85 31.85 31.85 31.85 0.0M
2023-03-14 31.26 31.26 31.26 31.26 0.0M
2023-03-13 33.02 33.02 31.46 31.46 0.0M
2023-03-10 33.02 33.02 32.43 32.43 0.0M
2023-03-08 34.58 34.58 34.58 34.58 0.0M
2023-03-06 33.60 33.60 33.21 33.21 0.0M
2023-03-03 34.19 34.19 34.19 34.19 0.0M
2023-03-01 35.36 35.36 35.36 35.36 0.0M
2023-02-28 35.75 35.75 35.75 35.75 0.0M
2023-02-27 35.36 35.36 35.17 35.17 0.0M
2023-02-24 35.36 35.36 35.36 35.36 0.0M
2023-02-22 35.36 35.36 35.36 35.36 0.0M
2023-02-21 34.39 34.39 34.39 34.39 0.0M
2023-02-15 33.41 33.41 33.41 33.41 0.0M
2023-02-09 34.39 34.39 34.39 34.39 0.0M
2023-02-07 33.21 33.21 33.21 33.21 0.0M
2023-01-25 32.82 33.21 32.82 33.21 0.0M
2023-01-20 33.02 33.02 33.02 33.02 0.0M
2023-01-16 32.43 32.43 32.43 32.43 0.0M
2023-01-13 32.43 32.43 32.24 32.43 0.0M
2023-01-12 31.65 32.04 31.65 32.04 0.0M
2023-01-09 31.07 31.07 31.07 31.07 0.0M
2023-01-06 31.65 31.65 31.65 31.65 0.0M
2023-01-05 30.67 30.67 30.67 30.67 0.0M