BOC Hong Kong Holdings Ltd ADR (BHKLY)

BHKLY
🏛️ アメリカ →
94.00
最終更新: 2025-09-29
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
2025-09-29 95.57 95.57 94.00 94.00 0.0M
2025-09-26 93.92 94.30 93.92 93.92 0.0M
2025-09-25 93.13 93.62 93.11 93.47 0.0M
2025-09-24 96.64 96.64 95.04 95.04 0.0M
2025-09-22 94.87 94.87 92.30 94.65 0.0M
2025-09-19 95.46 95.77 95.03 95.03 0.0M
2025-09-18 96.56 96.75 96.56 96.75 0.0M
2025-09-17 97.12 98.23 96.66 96.66 0.0M
2025-09-16 97.65 97.90 97.64 97.90 0.0M
2025-09-15 97.95 98.93 97.95 98.93 0.0M
2025-09-12 100.75 103.00 100.75 103.00 0.0M
2025-09-10 105.00 105.00 104.10 104.10 0.0M
2025-09-09 96.72 96.72 96.72 96.72 0.0M
2025-09-08 100.87 100.87 98.00 98.18 0.0M
2025-09-05 98.92 98.92 98.92 98.92 0.0M
2025-09-03 95.16 98.91 95.16 95.49 0.0M
2025-09-02 94.58 97.34 94.56 94.67 0.0M
2025-08-29 88.96 88.96 88.96 88.96 0.0M
2025-08-27 94.39 94.39 93.12 93.14 0.0M
2025-08-26 93.55 93.64 93.55 93.64 0.0M
2025-08-25 95.18 95.18 93.99 93.99 0.0M
2025-08-22 95.32 95.32 95.18 95.18 0.0M
2025-08-21 94.93 95.16 94.93 95.16 0.0M
2025-08-20 94.34 94.60 94.27 94.27 0.0M
2025-08-19 93.00 93.03 92.39 92.39 0.0M
2025-08-18 92.15 92.15 92.02 92.02 0.0M
2025-08-15 92.23 92.31 92.19 92.31 0.0M
2025-08-14 92.25 92.51 92.18 92.44 0.0M
2025-08-13 95.90 96.07 95.90 96.07 0.0M
2025-08-11 94.37 94.37 94.12 94.12 0.0M
2025-08-08 96.54 96.54 92.80 94.00 0.0M
2025-08-07 95.56 95.56 94.18 94.18 0.0M
2025-08-06 93.09 93.09 93.09 93.09 0.0M
2025-08-05 95.52 95.52 94.30 95.25 0.0M
2025-08-04 90.19 91.00 90.15 90.15 0.0M
2025-08-01 89.47 89.47 89.21 89.35 0.0M
2025-07-31 89.89 89.90 89.56 89.56 0.0M
2025-07-30 91.47 92.52 89.82 91.32 0.0M
2025-07-29 92.86 92.86 92.34 92.77 0.0M
2025-07-28 90.40 92.91 90.40 92.84 0.0M
2025-07-25 90.78 91.37 90.78 91.37 0.0M
2025-07-24 91.25 91.34 91.14 91.26 0.0M
2025-07-23 91.17 92.06 91.17 92.06 0.0M
2025-07-22 88.94 91.64 88.94 91.64 0.0M
2025-07-21 97.28 97.28 94.25 94.26 0.0M
2025-07-18 94.72 96.43 92.68 92.68 0.0M
2025-07-17 92.50 93.49 92.50 93.49 0.0M
2025-07-16 93.50 94.99 93.50 93.87 0.0M
2025-07-15 94.56 95.98 93.78 93.79 0.1M
2025-07-14 95.00 96.62 94.66 96.45 0.0M
2025-07-11 94.00 95.71 93.65 95.71 0.0M
2025-07-10 93.85 95.47 92.91 94.61 0.0M
2025-07-09 90.59 91.22 90.59 91.22 0.0M
2025-07-08 91.00 91.00 90.44 90.60 0.0M
2025-07-07 87.71 88.32 86.12 87.68 0.0M
2025-07-03 86.34 87.53 86.34 86.98 0.0M
2025-07-02 89.61 89.61 87.50 87.70 0.0M
2025-07-01 90.13 91.75 88.99 88.99 0.0M
2025-06-30 88.38 91.23 88.11 90.26 0.0M
2025-06-27 91.47 97.20 91.47 95.52 0.0M
2025-06-26 92.73 92.89 90.49 92.84 0.0M
2025-06-25 94.00 94.00 93.00 93.21 0.0M
2025-06-24 91.91 93.20 91.76 93.10 0.0M
2025-06-23 91.71 92.41 91.08 92.28 0.0M
2025-06-20 91.48 91.48 90.11 90.23 0.0M
2025-06-18 89.30 90.04 88.67 89.36 0.0M
2025-06-17 89.50 89.50 87.00 88.12 0.0M
2025-06-16 88.88 88.88 88.27 88.74 0.0M
2025-06-13 89.00 89.00 88.23 88.67 0.0M
2025-06-12 89.52 89.52 87.98 88.73 0.0M
2025-06-11 90.90 91.09 89.63 90.20 0.0M
2025-06-10 89.90 90.87 89.90 90.87 0.0M
2025-06-09 89.59 89.59 85.82 89.59 0.0M
2025-06-06 86.56 87.89 86.56 87.89 0.0M
2025-06-05 86.92 87.92 85.90 86.00 0.0M
2025-06-04 88.39 88.39 86.78 86.78 0.0M
2025-06-03 84.52 86.07 84.52 86.07 0.0M
2025-06-02 83.70 84.74 83.28 84.06 0.0M
2025-05-30 84.50 85.26 82.68 84.38 0.0M
2025-05-29 85.40 87.05 84.81 84.81 0.0M
2025-05-28 88.18 88.18 86.76 86.76 0.0M
2025-05-27 85.83 87.28 85.82 86.06 0.0M
2025-05-23 85.34 85.81 85.34 85.60 0.0M
2025-05-22 86.59 87.63 86.59 86.60 0.0M
2025-05-21 88.14 88.14 85.34 85.60 0.0M
2025-05-20 85.18 87.09 83.58 87.09 0.0M
2025-05-19 85.66 87.29 85.06 87.29 0.0M
2025-05-16 84.62 87.11 83.74 85.33 0.0M
2025-05-15 85.38 86.77 83.96 83.96 0.0M
2025-05-14 87.35 87.35 85.60 85.81 0.0M
2025-05-13 84.57 88.15 82.70 84.33 0.0M
2025-05-12 84.93 86.72 83.38 83.54 0.0M
2025-05-09 85.60 87.35 83.92 83.98 0.0M
2025-05-08 85.43 85.43 82.35 82.65 0.0M
2025-05-07 84.79 84.79 84.25 84.25 0.0M
2025-05-06 84.87 85.59 84.79 84.79 0.0M
2025-05-05 82.95 84.08 82.95 83.20 0.0M
2025-05-02 82.45 82.52 80.59 82.52 0.0M
2025-05-01 83.05 85.31 82.64 83.85 0.0M
2025-04-30 82.50 84.93 82.38 84.93 0.0M
2025-04-29 79.91 82.17 79.91 80.33 0.0M
2025-04-28 79.98 82.23 79.94 80.41 0.0M
2025-04-25 77.68 79.00 76.51 79.00 0.0M
2025-04-24 78.33 80.97 78.33 80.90 0.0M
2025-04-23 79.04 80.16 77.62 77.62 0.0M
2025-04-22 75.62 77.08 75.60 77.08 0.0M
2025-04-21 73.45 75.27 72.72 75.27 0.0M
2025-04-17 75.16 75.71 73.85 75.08 0.0M
2025-04-16 74.85 75.91 74.82 75.80 0.0M
2025-04-15 79.49 79.49 74.55 76.23 0.0M
2025-04-14 75.10 78.90 75.10 76.54 0.0M
2025-04-11 74.69 77.49 74.50 77.35 0.0M
2025-04-10 75.03 76.28 73.17 74.33 0.0M
2025-04-09 73.15 75.39 71.47 73.00 0.0M
2025-04-08 74.67 76.25 71.82 72.18 0.0M
2025-04-07 77.49 77.49 72.22 74.46 0.0M
2025-04-04 77.00 78.50 75.40 77.93 0.0M
2025-04-03 77.89 80.84 77.89 80.38 0.0M
2025-04-02 83.52 83.52 80.77 81.45 0.0M
2025-04-01 81.00 82.04 80.76 80.76 0.0M
2025-03-31 81.07 81.67 80.26 81.13 0.0M
2025-03-28 80.66 81.11 79.76 81.11 0.0M
2025-03-27 79.50 81.38 79.50 81.38 0.0M
2025-03-26 76.95 77.87 75.70 76.91 0.0M
2025-03-25 78.30 79.49 77.50 77.50 0.0M
2025-03-24 76.49 77.22 76.19 76.23 0.0M
2025-03-21 76.90 77.59 76.33 77.10 0.0M
2025-03-20 76.96 77.17 76.91 77.02 0.0M
2025-03-19 78.33 78.55 78.01 78.01 0.0M
2025-03-18 77.97 78.20 77.94 78.19 0.0M
2025-03-17 77.72 79.37 77.72 79.37 0.0M
2025-03-14 75.38 76.76 74.52 76.76 0.0M
2025-03-13 78.53 78.53 77.10 77.25 0.0M
2025-03-12 76.60 77.49 76.20 76.60 0.0M
2025-03-11 75.81 75.91 75.15 75.64 0.0M
2025-03-10 76.70 76.79 76.10 76.10 0.0M
2025-03-07 76.08 76.83 76.08 76.83 0.0M
2025-03-06 75.82 76.05 75.50 75.78 0.0M
2025-03-05 75.96 76.39 75.88 76.37 0.0M
2025-03-04 73.56 74.98 72.36 73.96 0.0M
2025-03-03 72.40 72.97 71.78 72.12 0.0M
2025-02-28 70.92 71.55 70.25 70.25 0.0M
2025-02-27 70.94 71.00 70.70 70.90 0.0M
2025-02-26 71.74 71.82 70.71 71.82 0.0M
2025-02-25 68.23 72.04 68.23 69.95 0.0M
2025-02-24 68.99 70.22 68.15 69.50 0.0M
2025-02-21 70.00 70.17 69.12 69.43 0.0M
2025-02-20 70.90 70.90 70.21 70.43 0.0M
2025-02-19 68.91 68.91 68.25 68.50 0.0M
2025-02-18 68.56 68.72 68.14 68.70 0.0M
2025-02-14 68.72 68.79 68.61 68.61 0.0M
2025-02-13 68.95 69.03 68.93 69.01 0.0M
2025-02-12 68.93 69.49 68.93 69.37 0.0M
2025-02-11 65.85 65.99 65.62 65.62 0.0M
2025-02-10 65.72 65.80 65.60 65.80 0.0M
2025-02-07 66.02 66.14 65.63 65.65 0.0M
2025-02-06 66.11 66.11 65.95 66.09 0.0M
2025-02-05 65.23 65.42 65.13 65.36 0.0M
2025-02-04 65.32 65.84 65.32 65.80 0.0M
2025-02-03 65.00 66.03 64.80 65.12 0.0M
2025-01-31 65.80 65.85 65.43 65.45 0.0M
2025-01-30 65.70 65.70 65.27 65.68 0.0M
2025-01-29 65.44 65.54 65.18 65.45 0.0M
2025-01-28 65.17 65.17 64.95 65.12 0.0M
2025-01-27 66.87 67.79 65.66 66.28 0.0M
2025-01-24 65.53 65.53 62.71 64.37 0.0M
2025-01-23 61.47 63.95 61.47 63.95 0.0M
2025-01-22 64.88 66.03 63.80 63.96 0.0M
2025-01-21 63.65 63.87 63.64 63.73 0.0M
2025-01-17 63.29 63.36 63.10 63.36 0.0M
2025-01-16 62.50 62.69 62.47 62.47 0.0M
2025-01-15 63.51 63.51 63.30 63.30 0.0M
2025-01-14 62.48 62.65 62.48 62.59 0.0M
2025-01-13 63.92 65.18 62.69 62.69 0.0M
2025-01-10 64.62 64.97 62.66 64.97 0.0M
2025-01-08 63.25 63.36 63.18 63.36 0.0M
2025-01-07 63.68 63.84 63.56 63.64 0.0M
2025-01-06 64.54 64.57 62.81 64.08 0.0M
2025-01-03 62.78 64.04 61.70 63.40 0.0M
2025-01-02 64.02 64.02 62.31 63.00 0.0M