BOC Hong Kong Holdings

82388
🏛️ 香港 →
33.68
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
2024-12-31 23.55 23.55 23.50 23.55 0.1M
2024-12-30 23.55 23.70 23.55 23.55 0.1M
2024-12-27 23.65 23.65 23.45 23.55 0.2M
2024-12-24 23.30 23.80 23.30 23.75 0.0M
2024-12-23 23.25 23.30 23.25 23.30 0.1M
2024-12-20 23.35 23.35 23.10 23.15 0.0M
2024-12-19 23.40 23.55 23.40 23.60 0.0M
2024-12-18 23.65 23.65 23.65 23.65 0.0M
2024-12-17 23.35 23.60 23.25 23.45 0.0M
2024-12-16 23.40 23.50 23.40 23.45 0.0M
2024-12-13 23.80 23.80 23.45 23.50 0.0M
2024-12-12 23.65 23.70 23.60 23.60 0.0M
2024-12-11 23.65 23.80 23.55 23.60 0.0M
2024-12-10 23.40 23.95 23.40 23.45 0.1M
2024-12-09 22.80 23.30 22.80 23.30 0.2M
2024-12-06 22.75 23.00 22.75 23.00 0.0M
2024-12-05 22.90 23.00 22.65 22.70 0.0M
2024-12-04 22.95 22.95 22.90 22.95 0.0M
2024-12-03 22.85 22.90 22.70 22.85 0.1M
2024-12-02 22.30 22.50 22.20 22.35 0.0M
2024-11-29 22.60 22.60 22.20 22.20 0.3M
2024-11-28 22.65 22.70 22.60 22.65 0.0M
2024-11-27 22.70 22.75 22.55 22.70 0.1M
2024-11-26 22.60 22.70 22.55 22.55 0.2M
2024-11-25 23.45 23.45 22.45 22.60 0.2M
2024-11-22 23.70 23.75 23.45 23.60 0.0M
2024-11-21 23.65 23.65 23.55 23.55 0.0M
2024-11-20 23.70 23.70 23.65 23.65 0.0M
2024-11-19 23.65 23.70 23.55 23.60 0.0M
2024-11-18 23.55 23.70 23.55 23.65 0.0M
2024-11-15 23.55 23.65 23.45 23.45 0.1M
2024-11-14 23.50 23.50 23.20 23.25 0.1M
2024-11-13 23.20 23.40 23.00 23.40 0.1M
2024-11-12 24.00 24.00 23.35 23.40 0.1M
2024-11-11 23.95 24.00 23.80 23.85 0.1M
2024-11-08 24.40 24.40 24.00 24.00 0.0M
2024-11-07 24.00 24.30 24.00 24.05 0.2M
2024-11-06 23.85 24.05 23.65 23.85 0.1M
2024-11-05 23.80 23.85 23.70 23.75 0.1M
2024-11-04 23.60 23.70 23.60 23.65 0.1M
2024-11-01 23.45 23.50 23.35 23.50 0.0M
2024-10-31 23.20 23.75 23.10 23.25 0.1M
2024-10-30 23.50 23.50 23.30 23.30 0.0M
2024-10-29 23.60 23.60 23.50 23.60 0.1M
2024-10-28 23.50 23.60 23.50 23.60 0.1M
2024-10-25 23.55 23.55 23.50 23.50 0.0M
2024-10-24 23.65 23.75 23.60 23.55 0.0M
2024-10-23 23.75 24.00 23.75 23.85 0.2M
2024-10-22 23.60 23.60 23.50 23.55 0.0M
2024-10-21 23.50 23.65 23.50 23.50 0.0M
2024-10-18 23.50 23.60 23.25 23.50 0.1M
2024-10-17 23.50 23.50 23.15 23.15 0.0M
2024-10-16 23.30 23.50 23.20 23.20 0.1M
2024-10-15 23.55 23.80 22.95 23.05 0.3M
2024-10-14 23.45 23.55 23.20 23.40 0.2M
2024-10-10 23.15 23.55 23.15 23.35 0.1M
2024-10-09 22.55 23.00 22.50 22.95 0.4M
2024-10-08 23.00 23.10 22.40 22.55 0.4M
2024-10-07 23.45 23.85 23.20 23.40 0.3M
2024-10-04 22.70 23.35 22.70 23.20 0.3M
2024-10-03 23.15 23.25 22.60 22.90 0.3M
2024-10-02 22.70 22.95 22.60 22.90 0.3M
2024-09-30 22.55 22.90 22.40 22.45 0.5M
2024-09-27 22.50 22.50 22.10 22.45 0.4M
2024-09-26 22.20 22.25 21.90 22.20 0.3M
2024-09-25 22.45 22.45 22.05 22.05 0.3M
2024-09-24 22.20 22.25 22.05 22.10 0.3M
2024-09-23 21.80 22.10 21.80 21.90 0.1M
2024-09-20 21.50 21.65 21.50 21.60 0.1M
2024-09-19 21.75 21.75 21.25 21.45 0.1M
2024-09-17 21.45 21.90 21.45 21.70 0.1M
2024-09-16 21.10 21.20 21.00 21.25 0.0M
2024-09-13 21.05 21.10 21.05 21.05 0.0M
2024-09-12 21.00 21.00 20.70 20.85 0.0M
2024-09-11 21.50 21.55 21.15 21.45 0.2M
2024-09-10 21.75 21.90 21.55 21.55 0.1M
2024-09-09 21.80 21.85 21.60 21.80 0.4M
2024-09-05 22.20 22.30 22.00 22.10 0.0M
2024-09-04 22.20 22.20 22.05 22.05 0.0M
2024-09-03 21.95 21.95 21.85 21.90 0.0M
2024-09-02 21.90 21.95 21.85 21.95 0.1M
2024-08-30 21.70 22.60 21.70 22.40 0.3M
2024-08-29 21.55 21.60 21.40 21.60 0.1M
2024-08-28 21.50 21.55 21.40 21.50 0.1M
2024-08-27 21.45 21.55 21.40 21.55 0.0M
2024-08-26 21.40 21.45 21.35 21.35 0.2M
2024-08-23 21.20 21.35 21.20 21.40 0.0M
2024-08-22 21.20 21.20 21.10 21.20 0.1M
2024-08-21 21.40 21.45 21.30 21.40 0.0M
2024-08-20 21.40 21.75 21.40 21.60 0.2M
2024-08-19 21.40 21.45 21.30 21.35 0.2M
2024-08-16 21.10 21.45 21.10 21.20 0.1M
2024-08-15 20.50 20.90 20.40 20.90 0.0M
2024-08-14 20.50 20.50 20.45 20.50 0.1M
2024-08-13 20.45 20.60 20.45 20.45 0.0M
2024-08-12 20.50 20.60 20.50 20.50 0.0M
2024-08-09 20.50 20.65 20.45 20.50 0.3M
2024-08-08 20.20 20.20 19.90 20.10 0.3M
2024-08-07 20.40 20.50 20.20 20.20 0.3M
2024-08-06 20.30 20.30 20.05 20.10 0.1M
2024-08-05 20.35 20.35 19.76 20.00 0.5M
2024-08-02 20.55 20.65 20.50 20.60 0.4M
2024-08-01 20.95 20.95 20.50 20.85 0.3M
2024-07-31 21.60 21.75 21.00 21.05 0.3M
2024-07-30 21.85 21.85 21.60 21.65 0.2M
2024-07-29 21.75 21.95 21.75 21.90 0.3M
2024-07-26 21.60 21.60 21.50 21.60 0.1M
2024-07-25 21.75 21.90 21.45 21.55 0.2M
2024-07-24 21.85 21.85 21.70 21.75 0.1M
2024-07-23 21.70 21.75 21.65 21.65 0.2M
2024-07-22 21.10 21.35 21.10 21.55 0.1M
2024-07-19 21.15 21.20 21.10 21.10 0.3M
2024-07-18 21.30 21.40 21.30 21.40 0.0M
2024-07-17 21.30 21.30 21.25 21.25 0.0M
2024-07-16 21.55 21.55 21.25 21.30 0.5M
2024-07-15 21.70 21.85 21.60 21.60 0.1M
2024-07-12 21.60 21.85 21.60 21.80 0.3M
2024-07-11 21.15 21.45 21.15 21.45 0.0M
2024-07-10 21.45 21.45 21.15 21.20 0.1M
2024-07-09 20.95 21.20 20.95 21.15 0.1M
2024-07-08 21.30 21.30 20.90 20.95 0.1M
2024-07-05 21.80 21.80 21.30 21.35 0.3M
2024-07-04 21.85 21.85 21.70 21.85 0.1M
2024-07-03 21.75 21.75 21.60 21.65 0.1M
2024-07-02 22.00 22.00 21.55 21.60 0.1M
2024-06-28 22.45 22.75 22.45 22.50 0.3M
2024-06-27 22.45 22.50 22.30 22.35 0.1M
2024-06-26 22.60 22.60 22.40 22.50 0.1M
2024-06-25 22.75 22.75 22.50 22.50 0.1M
2024-06-24 22.50 22.50 22.25 22.40 0.3M
2024-06-21 22.65 22.65 22.50 22.55 0.2M
2024-06-20 22.90 22.95 22.80 22.80 0.1M
2024-06-19 22.80 23.00 22.75 22.90 0.0M
2024-06-18 22.65 22.75 22.60 22.60 0.1M
2024-06-17 22.60 22.80 22.60 22.65 0.1M
2024-06-14 22.60 22.95 22.60 22.80 0.1M
2024-06-13 22.75 22.80 22.55 22.80 0.1M
2024-06-12 22.85 22.85 22.60 22.70 0.4M
2024-06-11 22.90 22.95 22.80 22.90 0.2M
2024-06-07 23.05 23.05 22.95 23.00 0.1M
2024-06-06 23.20 23.20 22.95 23.00 0.2M
2024-06-05 23.25 23.25 22.95 22.95 0.0M
2024-06-04 23.30 23.40 23.10 23.10 0.1M
2024-06-03 23.10 23.30 23.10 23.15 0.2M
2024-05-31 23.10 23.20 22.70 22.70 0.2M
2024-05-30 23.05 23.05 22.60 22.80 0.3M
2024-05-29 23.55 23.55 23.05 23.20 0.2M
2024-05-28 23.65 23.80 23.60 23.70 0.1M
2024-05-27 23.35 23.65 23.35 23.60 0.0M
2024-05-24 23.50 23.55 23.15 23.20 0.2M
2024-05-23 23.70 23.70 23.20 23.60 0.2M
2024-05-22 23.70 23.95 23.70 23.75 0.0M
2024-05-21 23.85 24.20 23.75 24.20 0.0M
2024-05-20 23.95 24.20 23.95 24.00 0.0M
2024-05-17 23.90 23.90 23.65 23.90 0.0M
2024-05-16 23.45 23.90 23.45 23.85 0.2M
2024-05-14 23.25 23.25 23.20 23.25 0.1M
2024-05-13 23.00 23.30 23.00 23.25 0.1M
2024-05-10 22.50 23.25 22.50 23.25 0.4M
2024-05-09 22.40 22.40 22.25 22.30 0.0M
2024-05-08 22.55 22.60 22.20 22.20 0.0M
2024-05-07 22.40 22.40 22.30 22.35 0.0M
2024-05-06 22.40 22.45 22.30 22.30 0.0M
2024-05-03 22.65 22.65 22.25 22.30 0.1M
2024-05-02 22.80 22.80 22.20 22.55 0.0M
2024-04-30 22.40 22.55 22.20 22.35 0.2M
2024-04-29 22.00 22.30 22.00 22.05 0.1M
2024-04-26 22.05 22.10 22.00 22.05 0.1M
2024-04-25 21.80 22.40 21.80 21.95 0.2M
2024-04-24 21.60 21.70 21.55 21.65 0.1M
2024-04-23 21.40 21.55 21.40 21.45 0.2M
2024-04-22 21.30 21.35 21.10 21.20 0.0M
2024-04-19 20.90 21.00 20.80 21.00 0.1M
2024-04-18 21.00 21.30 21.00 21.20 0.1M
2024-04-17 20.85 20.90 20.85 20.85 0.0M
2024-04-16 20.85 20.90 20.65 20.85 0.2M
2024-04-15 20.85 20.95 20.80 20.95 0.0M
2024-04-12 21.25 21.25 21.00 21.05 0.1M
2024-04-11 21.25 21.35 21.10 21.35 0.1M
2024-04-10 21.30 21.55 21.30 21.50 0.2M
2024-04-09 21.20 21.25 21.10 21.10 0.0M
2024-04-08 20.60 21.15 20.60 20.95 0.1M
2024-04-05 20.90 20.90 20.65 20.80 0.0M
2024-04-03 21.05 21.05 20.80 20.85 0.0M
2024-04-02 20.10 21.15 20.10 21.15 0.5M
2024-03-28 19.36 19.46 19.30 19.46 0.1M
2024-03-27 19.54 19.54 19.54 19.50 0.0M
2024-03-26 19.70 19.74 19.60 19.60 0.0M
2024-03-25 19.50 19.50 19.44 19.44 0.1M
2024-03-22 19.60 19.60 19.30 19.50 0.0M
2024-03-21 19.70 19.84 19.62 19.72 0.1M
2024-03-20 19.34 19.34 19.30 19.30 0.0M
2024-03-19 19.28 19.50 19.28 19.40 0.1M
2024-03-18 19.54 19.54 19.54 19.54 0.0M
2024-03-15 19.46 19.56 19.40 19.44 0.1M
2024-03-14 20.00 20.00 19.54 19.62 0.0M
2024-03-13 20.10 20.20 19.96 20.00 0.1M
2024-03-12 19.66 20.05 19.66 19.90 0.2M
2024-03-11 19.58 19.72 19.56 19.66 0.1M
2024-03-08 19.50 19.58 19.38 19.44 0.0M
2024-03-07 19.46 19.46 19.28 19.34 0.0M
2024-03-06 19.00 19.40 19.00 19.26 0.1M
2024-03-05 19.30 19.36 18.86 18.90 0.1M
2024-03-04 19.06 19.38 19.06 19.34 0.1M
2024-03-01 18.88 18.96 18.84 18.84 0.0M
2024-02-29 19.14 19.16 19.08 19.10 0.1M
2024-02-28 19.04 19.50 19.04 19.12 0.1M
2024-02-27 18.96 19.02 18.94 19.00 0.1M
2024-02-26 18.90 18.94 18.88 18.92 0.1M
2024-02-23 18.78 19.00 18.78 18.90 0.2M
2024-02-22 18.26 18.64 18.26 18.60 0.1M
2024-02-21 18.04 18.32 18.04 18.26 0.1M
2024-02-20 17.76 17.82 17.70 17.80 0.1M
2024-02-19 18.12 18.12 17.80 17.80 0.0M
2024-02-16 17.98 18.14 17.96 18.12 0.0M
2024-02-15 17.74 17.92 17.74 17.90 0.1M
2024-02-14 16.98 17.80 16.86 17.60 0.0M
2024-02-09 17.00 17.22 17.00 17.22 0.0M
2024-02-08 17.42 17.42 17.38 17.38 0.0M
2024-02-07 17.38 17.38 17.24 17.26 0.0M
2024-02-06 16.88 17.30 16.88 17.24 0.1M
2024-02-05 16.88 16.88 16.66 16.88 0.1M
2024-02-02 17.18 17.18 17.00 17.02 0.1M
2024-02-01 17.20 17.22 17.08 17.08 0.0M
2024-01-31 17.30 17.30 17.12 17.20 0.1M
2024-01-30 17.50 17.54 17.38 17.52 0.1M
2024-01-29 17.88 17.88 17.72 17.72 0.0M
2024-01-26 17.78 17.80 17.56 17.66 0.1M
2024-01-25 17.44 17.66 17.40 17.60 0.1M
2024-01-24 17.04 17.26 16.98 17.32 0.1M
2024-01-23 16.70 17.00 16.70 16.90 0.1M
2024-01-22 17.06 17.14 16.50 16.62 0.2M
2024-01-19 17.16 17.16 17.06 17.06 0.1M
2024-01-18 16.96 17.22 16.96 17.16 0.1M
2024-01-17 17.24 17.26 16.90 16.98 0.2M
2024-01-16 17.50 17.50 17.30 17.34 0.2M
2024-01-15 17.68 17.68 17.54 17.54 0.2M
2024-01-12 18.02 18.02 17.64 17.68 0.3M
2024-01-11 18.08 18.32 18.08 18.24 0.0M
2024-01-10 18.38 18.38 18.14 18.14 0.2M
2024-01-09 18.52 18.64 18.48 18.50 0.1M
2024-01-08 18.68 18.68 18.50 18.52 0.3M
2024-01-05 18.68 18.80 18.68 18.68 0.1M
2024-01-04 18.80 18.80 18.70 18.72 0.0M
2024-01-03 18.92 18.96 18.86 18.86 0.2M
2024-01-02 19.20 19.30 18.86 18.96 0.2M