AIA

81299
🏛️ 香港 →
66.00
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 61.85 61.85 61.30 61.70 0.0M
2023-12-28 61.10 61.90 61.05 61.90 0.1M
2023-12-27 60.70 61.20 60.60 61.10 0.1M
2023-12-22 61.20 61.80 60.90 60.90 0.1M
2023-12-21 60.80 60.80 60.55 60.60 0.0M
2023-12-20 62.25 62.25 61.80 61.55 0.0M
2023-12-19 60.85 61.20 60.75 61.00 0.1M
2023-12-18 61.80 62.10 61.45 61.45 0.1M
2023-12-15 60.95 61.75 60.85 61.75 0.2M
2023-12-14 59.95 60.15 59.20 59.65 0.3M
2023-12-13 58.25 58.65 58.10 58.30 0.2M
2023-12-12 58.15 58.15 57.05 58.00 0.3M
2023-12-11 58.85 59.40 58.00 58.55 0.3M
2023-12-08 58.20 59.10 58.20 58.60 0.3M
2023-12-07 57.50 57.60 56.80 57.45 0.2M
2023-12-06 56.80 58.40 56.80 58.05 0.3M
2023-12-05 58.20 58.95 57.20 58.10 0.5M
2023-12-04 60.75 61.00 60.45 60.50 0.1M
2023-12-01 61.35 61.95 61.30 61.35 0.1M
2023-11-30 62.15 62.15 61.15 61.80 0.2M
2023-11-29 64.20 64.25 62.80 63.05 0.2M
2023-11-28 64.55 64.90 64.25 64.40 0.1M
2023-11-27 65.00 65.00 64.10 64.65 0.0M
2023-11-24 66.05 66.05 65.60 65.60 0.1M
2023-11-23 66.50 67.05 66.45 67.20 0.1M
2023-11-22 66.15 66.90 66.15 66.90 0.0M
2023-11-21 66.60 66.60 66.60 66.60 0.0M
2023-11-20 67.45 67.50 67.00 67.50 0.0M
2023-11-17 67.70 68.05 67.50 67.80 0.0M
2023-11-16 68.00 68.15 67.25 67.55 0.0M
2023-11-15 68.00 68.70 68.00 68.35 0.1M
2023-11-14 67.35 67.35 66.50 66.60 0.0M
2023-11-13 65.25 65.85 65.25 65.90 0.0M
2023-11-10 65.00 65.00 65.00 64.80 0.0M
2023-11-09 64.90 65.15 64.90 65.30 0.0M
2023-11-08 64.75 65.30 64.70 64.70 0.1M
2023-11-07 66.25 66.25 65.70 65.70 0.0M
2023-11-06 68.80 68.80 67.75 67.60 0.0M
2023-11-03 65.60 66.60 65.60 66.45 0.1M
2023-11-02 64.65 64.65 64.35 64.20 0.0M
2023-11-01 62.55 63.25 62.55 63.15 0.0M
2023-10-31 63.80 63.80 63.50 63.65 0.0M
2023-10-30 63.65 64.05 63.65 64.40 0.0M
2023-10-27 64.40 64.40 64.35 64.35 0.0M
2023-10-26 63.20 63.30 62.65 63.35 0.0M
2023-10-25 63.55 63.55 63.00 62.80 0.0M
2023-10-24 61.70 61.70 61.70 62.40 0.0M
2023-10-20 62.35 62.60 62.35 62.80 0.0M
2023-10-19 62.85 62.90 62.50 62.45 0.0M
2023-10-18 64.35 65.30 64.25 64.90 0.0M
2023-10-17 64.95 65.20 64.75 64.95 0.0M
2023-10-16 64.30 64.80 63.90 63.85 0.0M
2023-10-13 65.35 65.35 63.50 63.85 0.0M
2023-10-12 65.70 65.70 65.40 65.35 0.0M
2023-10-11 64.15 64.85 64.15 64.45 0.1M
2023-10-10 63.10 63.15 63.00 63.00 0.0M
2023-10-09 63.05 63.05 62.80 62.75 0.0M
2023-10-06 62.00 63.10 62.00 62.95 0.0M
2023-10-05 61.65 61.80 61.65 61.70 0.0M
2023-10-04 60.85 61.40 60.65 61.05 0.1M
2023-10-03 60.05 60.20 59.80 60.10 0.1M
2023-09-29 60.40 60.60 59.40 59.45 0.1M
2023-09-28 59.10 59.60 58.50 58.70 0.1M
2023-09-27 57.90 59.70 57.75 59.80 0.1M
2023-09-26 58.80 58.80 57.30 57.45 0.2M
2023-09-25 60.65 60.65 59.20 59.45 0.2M
2023-09-22 60.30 60.30 60.05 60.80 0.0M
2023-09-21 60.95 60.95 60.40 60.40 0.0M
2023-09-20 60.50 60.50 60.50 61.25 0.0M
2023-09-19 60.65 60.80 60.60 60.75 0.0M
2023-09-18 61.50 61.50 60.90 60.90 0.0M
2023-09-15 62.10 62.40 62.05 62.20 0.0M
2023-09-14 62.40 62.40 60.80 60.95 0.0M
2023-09-13 62.95 63.55 62.55 62.55 0.0M
2023-09-12 61.70 62.05 61.70 62.00 0.0M
2023-09-11 61.90 61.90 60.40 61.65 0.1M
2023-09-07 63.80 63.80 63.50 63.65 0.0M
2023-09-06 63.65 63.95 63.45 64.15 0.1M
2023-09-05 65.40 65.40 64.45 64.55 0.0M
2023-09-04 65.80 66.30 65.80 66.60 0.0M
2023-08-31 66.05 66.60 65.95 66.00 0.0M
2023-08-30 65.70 67.25 65.70 66.30 0.0M
2023-08-29 64.70 65.55 64.65 65.45 0.0M
2023-08-28 63.95 63.95 63.95 63.55 0.0M
2023-08-25 63.55 63.55 62.80 63.00 0.0M
2023-08-24 66.10 66.10 64.00 64.70 0.2M
2023-08-23 64.20 65.65 64.05 65.05 0.1M
2023-08-22 62.90 63.80 62.90 63.50 0.1M
2023-08-21 64.40 64.40 62.75 62.85 0.2M
2023-08-18 65.30 65.75 64.70 65.05 0.1M
2023-08-17 64.85 66.20 64.35 66.10 0.2M
2023-08-16 65.50 65.70 64.80 65.10 0.1M
2023-08-15 66.20 66.85 65.65 66.25 0.1M
2023-08-14 66.50 67.05 65.80 66.80 0.1M
2023-08-11 68.35 68.90 67.85 67.85 0.1M
2023-08-10 67.45 68.30 67.35 68.15 0.1M
2023-08-09 66.20 66.40 65.65 66.05 0.1M
2023-08-08 67.20 67.25 66.60 66.90 0.1M
2023-08-07 68.55 68.60 68.15 68.30 0.1M
2023-08-04 69.70 69.80 68.05 68.10 0.1M
2023-08-03 68.15 69.55 68.05 69.35 0.1M
2023-08-02 70.00 70.20 69.45 69.45 0.1M
2023-08-01 71.35 71.80 70.80 70.85 0.0M
2023-07-31 71.45 71.90 70.90 70.95 0.1M
2023-07-28 71.00 71.75 70.80 71.55 0.1M
2023-07-27 71.05 71.75 71.05 71.60 0.1M
2023-07-26 69.80 70.50 69.80 70.35 0.1M
2023-07-25 70.50 70.55 70.00 70.30 0.1M
2023-07-24 71.00 71.00 69.55 69.70 0.1M
2023-07-21 71.50 72.25 71.40 72.10 0.1M
2023-07-20 72.00 72.00 71.00 71.00 0.1M
2023-07-19 72.85 73.10 71.95 72.75 0.1M
2023-07-18 73.40 73.40 73.30 73.25 0.0M
2023-07-14 73.80 73.95 73.80 73.65 0.0M
2023-07-13 73.50 74.25 73.50 74.00 0.0M
2023-07-12 71.85 72.05 71.80 72.15 0.1M
2023-07-11 71.70 71.75 71.70 71.45 0.0M
2023-07-10 71.45 71.65 70.85 70.95 0.1M
2023-07-07 71.15 71.75 70.85 70.90 0.1M
2023-07-06 74.20 74.35 71.80 71.80 0.1M
2023-07-05 75.20 75.20 74.60 74.55 0.0M
2023-07-04 75.25 75.25 75.00 75.10 0.0M
2023-07-03 74.30 75.05 74.10 75.05 0.0M
2023-06-30 73.65 73.65 73.65 73.65 0.0M
2023-06-29 73.60 73.60 73.60 73.65 0.0M
2023-06-28 73.20 73.60 73.00 73.45 0.1M
2023-06-27 71.70 73.05 71.70 72.80 0.0M
2023-06-26 71.30 71.40 70.45 71.35 0.1M
2023-06-23 72.90 73.00 71.25 72.05 0.3M
2023-06-21 73.45 74.25 73.00 74.00 0.1M
2023-06-20 74.85 75.00 74.85 74.85 0.0M
2023-06-19 75.75 75.75 74.55 75.25 0.0M