BeOne Medicines AG HK (6160)

6160
🏛️ 香港 →
196.20
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
2023-12-29 108.50 110.90 108.10 110.10 1.0M
2023-12-28 108.70 111.50 106.80 110.30 1.2M
2023-12-27 106.70 108.70 104.90 108.70 1.0M
2023-12-22 104.70 105.80 102.30 103.20 1.1M
2023-12-21 106.40 106.40 102.60 103.40 1.5M
2023-12-20 110.60 111.90 109.30 110.00 1.3M
2023-12-19 108.60 109.30 107.50 108.60 1.0M
2023-12-18 110.10 110.60 106.90 107.80 1.4M
2023-12-15 112.00 113.00 108.50 110.20 5.6M
2023-12-14 109.90 112.30 109.30 110.00 1.5M
2023-12-13 106.50 109.60 106.50 109.40 1.1M
2023-12-12 106.10 106.90 104.00 106.20 1.4M
2023-12-11 105.90 106.50 101.30 106.10 2.0M
2023-12-08 109.70 109.70 105.60 106.70 1.5M
2023-12-07 110.20 110.80 107.30 108.90 0.8M
2023-12-06 109.80 112.10 109.40 110.80 0.8M
2023-12-05 109.60 111.30 107.50 108.70 1.7M
2023-12-04 113.00 113.70 108.70 109.60 2.0M
2023-12-01 111.70 113.70 110.70 113.00 1.8M
2023-11-30 109.70 112.60 109.50 111.90 2.1M
2023-11-29 111.50 111.70 108.80 109.70 1.1M
2023-11-28 110.50 111.60 108.70 110.00 1.5M
2023-11-27 110.40 111.60 109.40 111.00 1.0M
2023-11-24 113.50 113.50 109.20 109.80 0.6M
2023-11-23 111.50 113.50 110.60 113.50 1.4M
2023-11-22 111.70 113.00 110.20 111.50 1.2M
2023-11-21 113.70 113.90 110.80 111.80 2.3M
2023-11-20 114.10 115.00 110.50 113.80 2.7M
2023-11-17 115.30 116.00 113.40 115.00 1.4M
2023-11-16 118.50 118.50 113.60 115.50 2.9M
2023-11-15 122.80 123.60 119.10 122.50 2.0M
2023-11-14 120.20 122.20 117.70 118.50 1.2M
2023-11-13 119.30 121.60 115.80 119.60 1.3M
2023-11-10 116.80 119.90 112.50 117.00 1.7M
2023-11-09 120.00 121.40 116.30 117.20 1.7M
2023-11-08 120.20 123.30 118.50 120.00 2.1M
2023-11-07 119.30 121.60 117.60 118.50 2.9M
2023-11-06 113.80 126.10 113.50 123.50 4.3M
2023-11-03 109.90 113.30 108.10 112.70 1.7M
2023-11-02 112.00 113.20 109.20 109.80 1.4M
2023-11-01 112.50 113.60 108.70 112.00 1.5M
2023-10-31 113.50 116.90 111.30 113.30 1.5M
2023-10-30 103.40 118.60 103.40 113.50 3.1M
2023-10-27 100.40 107.50 100.40 105.10 2.3M
2023-10-26 101.10 101.50 97.90 99.50 0.8M
2023-10-25 103.10 105.40 101.50 102.20 0.9M
2023-10-24 100.70 102.20 97.85 100.70 1.6M
2023-10-20 95.95 96.35 93.20 94.65 1.4M
2023-10-19 101.00 102.30 99.00 99.05 0.6M
2023-10-18 104.50 104.50 101.20 101.30 0.6M
2023-10-17 105.60 106.80 103.50 104.50 0.9M
2023-10-16 108.60 109.70 105.20 105.60 1.4M
2023-10-13 107.40 108.70 106.70 107.50 2.5M
2023-10-12 110.80 114.00 109.90 113.30 1.7M
2023-10-11 105.90 112.30 105.90 110.40 1.7M
2023-10-10 104.50 106.30 104.40 104.60 0.8M
2023-10-09 105.40 107.80 104.50 105.70 0.7M
2023-10-06 102.00 105.40 102.00 104.50 0.3M
2023-10-05 101.90 102.40 100.90 101.70 0.9M
2023-10-04 105.00 105.00 101.90 102.20 0.6M
2023-10-03 107.60 107.60 103.00 105.40 0.5M
2023-09-29 111.10 111.20 107.50 107.60 0.7M
2023-09-28 117.20 117.20 111.70 112.30 0.9M
2023-09-27 113.00 117.20 111.80 115.70 1.9M
2023-09-26 115.00 115.00 112.80 113.10 1.0M
2023-09-25 114.80 118.50 113.60 116.10 1.4M
2023-09-22 112.00 115.40 111.40 114.80 1.3M
2023-09-21 118.40 118.40 112.20 112.20 1.7M
2023-09-20 126.90 126.90 119.40 121.00 2.0M
2023-09-19 126.30 128.10 124.20 127.00 1.2M
2023-09-18 121.60 126.30 120.90 124.90 2.5M
2023-09-15 120.90 126.00 119.80 123.60 1.9M
2023-09-14 122.00 123.40 120.20 121.70 1.2M
2023-09-13 126.80 126.80 122.90 124.10 0.8M
2023-09-12 128.00 129.00 125.20 127.50 0.8M
2023-09-11 117.20 129.60 116.30 125.90 2.2M
2023-09-07 121.40 123.00 119.30 120.70 0.5M
2023-09-06 123.60 124.20 121.70 123.20 0.9M
2023-09-05 125.60 127.30 124.60 125.30 0.5M
2023-09-04 126.40 127.70 124.60 125.90 1.0M
2023-08-31 128.50 128.50 125.70 127.20 2.4M
2023-08-30 129.40 132.70 128.30 130.90 0.9M
2023-08-29 122.70 130.40 122.30 129.40 1.9M
2023-08-28 125.90 129.30 122.10 122.50 0.9M
2023-08-25 121.00 123.30 119.10 119.10 1.4M
2023-08-24 121.90 125.00 119.70 123.20 1.6M
2023-08-23 116.80 119.10 115.60 117.90 1.2M
2023-08-22 117.50 119.30 115.20 116.80 1.0M
2023-08-21 114.70 117.20 113.00 115.70 1.4M
2023-08-18 116.30 117.60 114.40 114.70 1.2M
2023-08-17 116.60 118.40 113.60 116.30 1.6M
2023-08-16 119.80 122.10 119.00 120.60 2.1M
2023-08-15 121.60 125.20 120.30 124.80 1.5M
2023-08-14 117.50 122.60 116.80 121.80 1.1M
2023-08-11 119.90 119.90 117.70 118.50 0.5M
2023-08-10 120.00 120.90 118.70 120.10 0.8M
2023-08-09 116.00 121.80 116.00 118.40 1.4M
2023-08-08 114.20 117.60 112.50 115.10 1.9M
2023-08-07 122.50 122.60 115.30 116.50 1.8M
2023-08-04 124.10 126.90 122.60 125.80 1.2M
2023-08-03 117.00 121.60 115.20 118.50 2.1M
2023-08-02 125.80 125.80 121.80 122.60 1.4M
2023-08-01 129.40 131.70 126.40 128.10 0.9M
2023-07-31 135.00 139.90 128.50 130.00 1.9M
2023-07-28 124.40 132.00 124.40 130.80 1.4M
2023-07-27 121.90 124.00 120.90 123.90 0.6M
2023-07-26 119.50 121.00 117.40 119.80 0.6M
2023-07-25 119.10 120.60 116.20 119.30 0.7M
2023-07-24 119.90 122.30 117.90 119.10 0.7M
2023-07-21 116.70 120.30 116.30 118.30 0.8M
2023-07-20 117.00 118.70 115.40 116.60 0.4M
2023-07-19 117.10 118.60 114.70 117.30 0.8M
2023-07-18 117.80 119.00 116.00 117.50 0.6M
2023-07-14 119.20 119.20 115.80 117.50 0.7M
2023-07-13 115.30 119.20 114.90 118.00 1.0M
2023-07-12 113.60 114.10 110.20 114.10 1.0M
2023-07-11 117.10 117.70 114.80 115.80 0.4M
2023-07-10 117.00 117.00 113.30 114.40 0.6M
2023-07-07 114.20 116.80 113.00 115.70 0.8M
2023-07-06 116.00 116.60 113.60 114.70 1.2M
2023-07-05 118.30 118.30 113.00 115.90 2.6M
2023-07-04 108.40 119.30 107.20 118.20 2.1M
2023-07-03 106.70 109.10 105.70 108.20 0.9M
2023-06-30 106.70 108.50 106.50 107.40 1.1M
2023-06-29 109.00 110.30 106.90 108.40 0.9M
2023-06-28 109.00 109.60 106.20 108.30 1.4M
2023-06-27 109.30 110.20 107.80 109.60 1.1M
2023-06-26 108.80 112.40 108.20 110.50 1.5M
2023-06-23 112.10 112.10 108.10 109.00 0.5M
2023-06-21 116.60 116.60 111.50 112.70 1.4M
2023-06-20 119.30 119.30 114.80 117.30 1.2M
2023-06-19 118.90 119.50 115.50 118.80 1.6M
2023-06-16 120.00 121.30 115.60 118.80 5.0M
2023-06-15 126.00 126.00 108.00 112.00 5.3M
2023-06-14 128.10 129.50 126.20 127.90 0.8M
2023-06-13 129.00 130.00 127.10 128.10 1.1M
2023-06-12 130.10 132.70 128.60 130.50 0.9M
2023-06-09 129.50 131.90 128.50 129.80 0.9M
2023-06-08 134.90 134.90 129.60 132.00 1.2M
2023-06-07 135.30 135.50 132.80 134.90 1.5M
2023-06-06 132.60 132.90 127.10 128.20 1.6M
2023-06-05 137.40 137.40 130.70 134.10 1.2M
2023-06-02 133.20 136.70 132.30 135.70 1.3M
2023-06-01 132.50 134.90 131.00 133.20 1.0M
2023-05-31 137.70 138.40 132.60 133.20 5.3M
2023-05-30 140.50 143.10 137.00 141.30 1.0M
2023-05-29 141.80 145.40 138.10 138.10 0.6M
2023-05-25 142.80 143.10 139.00 139.80 0.8M
2023-05-24 144.50 144.50 141.90 143.70 0.7M
2023-05-23 143.80 146.50 143.10 144.50 1.0M
2023-05-22 139.10 142.60 138.90 142.10 0.6M
2023-05-19 136.80 139.50 136.00 137.10 0.8M
2023-05-18 140.00 140.70 137.20 138.50 0.5M
2023-05-17 145.70 146.30 138.40 140.00 1.2M
2023-05-16 145.30 148.00 145.30 146.60 0.9M
2023-05-15 145.40 146.40 143.50 144.60 1.2M
2023-05-12 148.50 148.90 145.20 145.20 1.0M
2023-05-11 146.60 149.30 144.40 147.00 0.9M
2023-05-10 148.20 148.70 145.20 147.70 0.8M
2023-05-09 154.40 154.40 147.20 148.40 1.1M
2023-05-08 152.80 154.80 150.30 153.80 1.2M
2023-05-05 157.00 157.00 148.90 154.60 0.9M
2023-05-04 158.90 161.80 157.50 159.60 0.7M
2023-05-03 157.80 160.50 156.40 158.70 0.4M
2023-05-02 155.80 159.00 154.10 155.80 0.5M
2023-04-28 153.00 155.80 150.60 151.00 1.1M
2023-04-27 147.50 153.00 146.50 150.50 0.8M
2023-04-26 149.20 153.80 148.00 150.10 0.8M
2023-04-25 156.40 156.40 148.20 150.70 0.8M
2023-04-24 154.20 158.00 150.20 154.30 0.7M
2023-04-21 154.80 156.70 150.50 153.00 0.9M
2023-04-20 158.80 159.00 152.00 154.60 1.4M
2023-04-19 160.10 162.30 153.70 156.70 1.6M
2023-04-18 161.00 164.10 159.20 162.30 1.7M
2023-04-17 160.00 163.30 156.10 161.00 1.5M
2023-04-14 162.50 167.30 159.30 163.90 2.6M
2023-04-13 155.00 163.00 151.70 160.30 2.2M
2023-04-12 152.40 154.70 147.00 153.60 2.0M
2023-04-11 144.90 152.50 144.90 147.40 4.2M
2023-04-06 127.70 135.20 127.10 134.40 2.6M
2023-04-04 130.00 131.10 124.90 130.50 1.2M
2023-04-03 130.80 131.30 127.00 130.20 1.0M
2023-03-31 130.80 133.50 129.10 129.40 1.0M
2023-03-30 133.00 133.40 129.10 132.40 1.4M
2023-03-29 132.50 134.40 129.70 133.70 0.8M
2023-03-28 134.50 135.00 131.50 132.50 1.6M
2023-03-27 134.00 135.20 131.40 132.80 1.3M
2023-03-24 132.20 135.00 131.50 134.00 0.9M
2023-03-23 132.00 134.30 128.60 133.30 0.8M
2023-03-22 136.70 136.70 133.20 133.40 0.9M
2023-03-21 132.60 137.50 132.30 137.20 0.8M
2023-03-20 135.30 136.10 129.30 131.30 0.8M
2023-03-17 137.40 137.40 133.10 133.60 1.9M
2023-03-16 143.50 144.40 133.30 137.40 2.1M
2023-03-15 140.90 149.50 140.50 146.80 3.9M
2023-03-14 135.00 145.00 135.00 144.00 3.1M
2023-03-13 133.80 136.30 130.60 135.00 2.1M
2023-03-10 132.00 134.50 130.10 133.80 1.4M
2023-03-09 136.70 137.60 134.70 134.70 0.9M
2023-03-08 139.90 139.90 136.10 137.80 0.6M
2023-03-07 144.40 145.80 140.80 142.30 0.7M
2023-03-06 143.40 145.20 142.20 144.40 0.4M
2023-03-03 143.90 145.00 140.90 143.40 1.0M
2023-03-02 145.80 145.80 140.20 143.50 1.1M
2023-03-01 134.30 144.60 133.30 143.40 1.7M
2023-02-28 131.20 137.30 131.20 133.50 1.7M
2023-02-27 131.80 132.90 129.50 131.40 0.7M
2023-02-24 137.00 137.00 133.50 135.00 0.7M
2023-02-23 137.50 139.00 135.80 137.00 0.6M
2023-02-22 138.90 140.10 136.20 137.50 0.5M
2023-02-21 143.70 143.70 139.30 140.40 0.6M
2023-02-20 142.40 144.10 138.80 143.30 1.0M
2023-02-17 144.40 144.40 140.80 142.40 0.5M
2023-02-16 142.70 146.30 141.40 143.60 1.2M
2023-02-15 145.90 145.90 139.90 142.30 1.3M
2023-02-14 149.40 149.40 144.90 145.40 0.8M
2023-02-13 145.80 150.30 144.70 149.40 0.6M
2023-02-10 152.50 152.50 144.80 147.30 1.0M
2023-02-09 153.20 153.20 149.50 152.50 0.8M
2023-02-08 151.40 154.10 151.30 153.40 0.9M
2023-02-07 150.10 152.50 149.50 151.20 0.7M
2023-02-06 152.90 152.90 146.90 149.10 1.5M
2023-02-03 154.80 157.00 150.50 154.40 1.7M
2023-02-02 155.60 159.90 153.20 154.80 1.6M
2023-02-01 153.40 157.20 151.60 156.30 1.7M
2023-01-31 157.50 159.50 150.90 153.30 2.0M
2023-01-30 157.80 162.20 154.00 156.40 2.1M
2023-01-27 158.50 159.00 155.60 158.80 1.2M
2023-01-26 159.00 160.60 156.80 160.60 1.6M
2023-01-20 167.60 168.70 164.60 166.30 0.9M
2023-01-19 162.50 165.40 159.60 163.40 2.1M
2023-01-18 162.50 164.40 158.40 164.40 1.8M
2023-01-17 167.20 169.70 162.80 164.10 1.8M
2023-01-16 163.60 170.50 163.10 166.00 1.4M
2023-01-13 157.80 165.20 157.50 163.60 2.0M
2023-01-12 154.60 156.50 152.20 155.30 1.8M
2023-01-11 150.30 160.40 149.30 154.60 2.4M
2023-01-10 149.00 150.60 147.00 150.10 0.9M
2023-01-09 144.20 154.70 144.00 154.40 0.9M
2023-01-06 145.10 147.80 143.40 144.70 0.9M
2023-01-05 145.30 150.00 144.30 144.60 1.2M
2023-01-04 136.70 143.50 136.20 142.00 1.2M
2023-01-03 134.00 139.50 131.80 136.70 0.9M