Broncus Holding Corp (2216)

2216
🏛️ 香港 →
2.80
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
09:30 2.90 2.90 2.87 2.88 115.5K
09:35 2.89 2.89 2.89 2.89 0.5K
09:45 2.90 2.90 2.89 2.89 41.0K
10:05 2.92 2.92 2.92 2.92 1.0K
10:10 2.91 2.91 2.91 2.91 128.0K
10:20 2.89 2.89 2.89 2.89 14.5K
10:30 2.90 2.90 2.90 2.90 19.5K
10:55 2.89 2.89 2.88 2.88 57.5K
11:00 2.87 2.87 2.87 2.87 90.5K
11:05 2.88 2.88 2.88 2.88 50.0K
11:15 2.87 2.87 2.87 2.87 50.0K
11:35 2.88 2.88 2.88 2.88 2.0K
11:40 2.87 2.87 2.87 2.87 12.0K
11:50 2.88 2.88 2.88 2.88 34.5K
13:00 2.87 2.87 2.87 2.87 0.5K
13:05 2.88 2.88 2.88 2.88 21.5K
13:15 2.87 2.87 2.87 2.87 92.0K
13:55 2.88 2.88 2.88 2.88 14.5K
14:15 2.89 2.90 2.89 2.90 54.5K
14:20 2.92 2.92 2.92 2.92 38.5K
14:30 2.91 2.92 2.91 2.92 28.5K
14:35 2.91 2.91 2.91 2.91 52.5K
14:50 2.90 2.90 2.90 2.90 13.0K
15:05 2.89 2.89 2.89 2.89 19.5K
15:20 2.88 2.88 2.88 2.88 5.0K
15:30 2.89 2.89 2.89 2.89 26.0K
15:55 2.88 2.91 2.88 2.88 14.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3.00 3.00 2.77 2.80 1.9M
2025-09-25 2.89 2.92 2.87 2.88 1.0M
2025-09-24 2.98 2.98 2.88 2.89 1.9M
2025-09-23 3.14 3.14 2.92 2.98 2.0M
2025-09-22 3.04 3.18 2.98 3.10 1.2M
2025-09-19 2.97 3.16 2.95 3.04 2.0M
2025-09-18 3.06 3.08 2.91 2.95 2.8M
2025-09-17 3.15 3.15 3.03 3.06 2.1M
2025-09-16 3.17 3.19 3.10 3.16 1.0M
2025-09-15 3.13 3.20 3.08 3.16 1.3M
2025-09-12 3.37 3.37 3.11 3.13 3.7M
2025-09-11 3.34 3.37 3.16 3.36 1.8M
2025-09-10 3.69 3.69 3.29 3.36 3.5M
2025-09-09 3.54 3.69 3.52 3.59 1.9M
2025-09-08 3.62 3.72 3.46 3.54 3.1M
2025-09-05 3.23 3.52 3.23 3.50 3.9M
2025-09-04 3.37 3.54 3.16 3.21 4.6M
2025-09-03 3.27 3.38 3.26 3.37 2.2M
2025-09-02 3.25 3.32 3.15 3.25 2.3M
2025-09-01 3.03 3.22 2.98 3.19 3.6M
2025-08-29 2.80 3.05 2.74 2.97 5.1M
2025-08-28 3.04 3.04 2.84 2.96 4.1M
2025-08-27 3.12 3.20 3.02 3.04 3.4M
2025-08-26 3.18 3.23 3.10 3.16 2.0M
2025-08-25 3.16 3.36 3.16 3.21 2.4M
2025-08-22 3.17 3.25 3.03 3.15 2.1M
2025-08-21 3.14 3.18 3.06 3.14 1.4M
2025-08-20 3.29 3.29 3.07 3.13 3.2M
2025-08-19 3.60 3.70 3.25 3.29 4.2M
2025-08-18 3.29 3.64 3.29 3.49 5.0M
2025-08-15 3.04 3.30 3.04 3.28 5.6M
2025-08-14 2.89 3.12 2.81 3.08 5.3M
2025-08-13 2.74 2.95 2.74 2.84 4.5M
2025-08-12 2.91 2.95 2.67 2.70 6.8M
2025-08-11 2.82 2.94 2.72 2.91 10.7M
2025-08-08 2.88 2.94 2.82 2.82 2.2M
2025-08-07 2.93 3.08 2.87 2.88 3.3M
2025-08-06 3.13 3.13 2.88 2.88 3.5M
2025-08-05 2.95 3.13 2.86 3.12 3.7M
2025-08-04 2.70 2.95 2.70 2.87 4.0M
2025-08-01 2.97 3.04 2.70 2.70 3.9M
2025-07-31 3.14 3.28 2.90 2.97 6.2M
2025-07-30 2.90 3.23 2.80 3.14 9.4M
2025-07-29 2.68 2.92 2.64 2.90 8.8M
2025-07-28 2.71 2.81 2.63 2.68 3.4M
2025-07-25 2.85 2.85 2.70 2.70 3.4M
2025-07-24 2.66 2.77 2.59 2.75 3.1M
2025-07-23 2.74 2.74 2.54 2.69 4.9M
2025-07-22 2.80 2.99 2.65 2.69 9.5M
2025-07-21 2.39 2.88 2.39 2.82 14.3M
2025-07-18 2.31 2.52 2.31 2.46 10.1M
2025-07-17 2.26 2.36 2.25 2.31 3.9M
2025-07-16 2.06 2.34 2.04 2.26 12.5M
2025-07-15 2.06 2.13 2.01 2.06 3.5M
2025-07-14 2.00 2.06 1.97 2.06 3.0M
2025-07-11 1.96 2.03 1.95 1.97 2.0M
2025-07-10 1.92 2.09 1.87 1.99 3.3M
2025-07-09 1.86 1.94 1.84 1.90 2.4M
2025-07-08 1.92 1.97 1.82 1.86 3.8M
2025-07-07 1.99 1.99 1.90 1.95 2.4M
2025-07-04 2.01 2.01 1.92 1.99 1.7M
2025-07-03 2.02 2.07 1.95 2.01 2.4M
2025-07-02 2.14 2.14 1.96 2.02 3.8M
2025-06-30 2.06 2.09 2.04 2.05 1.7M
2025-06-27 2.11 2.12 2.04 2.07 2.3M
2025-06-26 2.16 2.17 2.05 2.11 2.8M
2025-06-25 2.37 2.44 2.13 2.17 8.9M
2025-06-24 2.25 2.48 2.22 2.37 15.9M
2025-06-23 2.07 2.09 1.96 2.04 3.8M
2025-06-20 2.15 2.33 2.07 2.07 5.5M
2025-06-19 2.22 2.31 2.12 2.15 3.5M
2025-06-18 2.24 2.29 2.16 2.22 3.2M
2025-06-17 2.50 2.52 2.23 2.24 7.0M
2025-06-16 2.37 2.55 2.30 2.51 4.1M
2025-06-13 2.50 2.50 2.34 2.37 3.5M
2025-06-12 2.14 2.57 2.14 2.44 13.5M
2025-06-11 2.31 2.40 2.15 2.17 17.2M
2025-06-10 2.35 2.35 2.22 2.31 4.4M
2025-06-09 2.28 2.38 2.17 2.30 5.0M
2025-06-06 2.17 2.30 2.07 2.26 4.6M
2025-06-05 2.07 2.29 2.04 2.12 10.8M
2025-06-04 1.95 2.09 1.84 2.07 9.1M
2025-06-03 2.09 2.11 1.96 1.97 4.4M
2025-06-02 2.16 2.16 1.97 2.09 2.9M
2025-05-30 2.20 2.26 2.15 2.16 2.2M
2025-05-29 2.11 2.30 2.09 2.20 3.8M
2025-05-28 2.11 2.14 2.05 2.11 1.0M
2025-05-27 2.04 2.15 2.02 2.11 1.7M
2025-05-26 2.16 2.16 2.04 2.04 2.3M
2025-05-23 2.16 2.23 2.14 2.17 1.6M
2025-05-22 2.18 2.25 2.11 2.16 2.3M
2025-05-21 2.08 2.23 2.08 2.18 4.4M
2025-05-20 2.01 2.16 1.94 2.08 5.9M
2025-05-19 2.22 2.22 1.99 2.04 4.6M
2025-05-16 2.17 2.29 2.12 2.22 3.0M
2025-05-15 2.29 2.29 2.20 2.20 2.1M
2025-05-14 2.28 2.31 2.12 2.30 4.9M
2025-05-13 2.30 2.38 2.25 2.27 2.1M
2025-05-12 2.32 2.39 2.21 2.29 4.0M
2025-05-09 2.27 2.32 2.23 2.31 2.4M
2025-05-08 2.40 2.40 2.12 2.26 5.0M
2025-05-07 2.47 2.47 2.30 2.38 3.6M
2025-05-06 2.30 2.58 2.24 2.46 8.0M
2025-05-02 2.27 2.42 2.13 2.30 6.4M
2025-04-30 2.15 2.45 2.13 2.20 13.1M
2025-04-29 2.43 2.49 2.12 2.15 9.0M
2025-04-28 2.45 2.88 2.22 2.43 19.9M
2025-04-25 1.90 2.57 1.80 2.45 34.3M
2025-04-24 1.59 1.94 1.59 1.87 18.8M
2025-04-23 1.55 1.68 1.38 1.58 13.1M
2025-04-22 1.11 1.56 1.11 1.56 20.8M
2025-04-17 1.02 1.10 1.01 1.06 2.1M
2025-04-16 1.00 1.04 0.97 1.03 1.2M
2025-04-15 1.05 1.05 1.00 1.02 2.0M
2025-04-14 1.03 1.07 1.00 1.05 2.6M
2025-04-11 0.97 1.10 0.96 1.03 4.9M
2025-04-10 1.00 1.02 0.90 0.99 3.8M
2025-04-09 0.86 1.02 0.82 0.97 5.6M
2025-04-08 0.85 0.98 0.84 0.95 9.1M
2025-04-07 0.98 1.00 0.80 0.83 9.7M
2025-04-03 1.04 1.10 0.97 1.10 5.8M
2025-04-02 0.92 1.08 0.92 1.05 6.2M
2025-04-01 0.91 0.94 0.85 0.94 5.2M
2025-03-31 0.88 0.98 0.87 0.91 7.2M
2025-03-28 0.84 0.89 0.84 0.89 2.5M
2025-03-27 0.83 0.90 0.83 0.85 3.0M
2025-03-26 0.82 0.85 0.77 0.85 4.2M
2025-03-25 0.80 0.94 0.76 0.82 25.4M
2025-03-24 0.73 0.79 0.71 0.77 6.0M
2025-03-21 0.72 0.74 0.71 0.73 1.3M
2025-03-20 0.73 0.73 0.70 0.71 2.2M
2025-03-19 0.71 0.74 0.70 0.72 2.4M
2025-03-18 0.71 0.74 0.70 0.71 1.1M
2025-03-17 0.74 0.74 0.70 0.70 2.2M
2025-03-14 0.72 0.74 0.70 0.74 1.2M
2025-03-13 0.72 0.74 0.71 0.72 0.7M
2025-03-12 0.73 0.76 0.72 0.72 1.4M
2025-03-11 0.71 0.74 0.70 0.74 1.1M
2025-03-10 0.72 0.73 0.70 0.73 1.0M
2025-03-07 0.73 0.75 0.71 0.73 1.5M
2025-03-06 0.72 0.77 0.72 0.73 2.3M
2025-03-05 0.70 0.74 0.70 0.71 1.5M
2025-03-04 0.73 0.73 0.68 0.69 1.1M
2025-03-03 0.71 0.72 0.67 0.71 2.1M
2025-02-28 0.75 0.76 0.70 0.71 2.6M
2025-02-27 0.78 0.79 0.76 0.76 1.0M
2025-02-26 0.83 0.83 0.76 0.78 2.3M
2025-02-25 0.80 0.80 0.77 0.77 1.4M
2025-02-24 0.85 0.85 0.77 0.81 2.4M
2025-02-21 0.82 0.85 0.78 0.82 3.3M
2025-02-20 0.75 0.82 0.74 0.81 7.2M
2025-02-19 0.73 0.75 0.73 0.75 0.7M
2025-02-18 0.75 0.76 0.75 0.76 0.3M
2025-02-17 0.77 0.77 0.71 0.76 1.2M
2025-02-14 0.72 0.75 0.72 0.75 1.0M
2025-02-13 0.73 0.73 0.71 0.72 0.4M
2025-02-12 0.70 0.74 0.69 0.73 1.4M
2025-02-11 0.71 0.71 0.68 0.70 2.2M
2025-02-10 0.66 0.75 0.66 0.71 2.8M
2025-02-07 0.65 0.66 0.63 0.66 0.6M
2025-02-06 0.62 0.66 0.62 0.64 1.6M
2025-02-05 0.60 0.62 0.60 0.62 0.7M
2025-02-04 0.58 0.61 0.58 0.61 0.4M
2025-02-03 0.61 0.62 0.59 0.60 0.7M
2025-01-28 0.61 0.63 0.61 0.63 0.3M
2025-01-27 0.65 0.65 0.63 0.63 0.1M
2025-01-24 0.64 0.65 0.62 0.64 0.5M
2025-01-23 0.65 0.65 0.62 0.64 1.2M
2025-01-22 0.63 0.65 0.63 0.65 2.2M
2025-01-21 0.62 0.63 0.61 0.63 0.6M
2025-01-20 0.62 0.63 0.61 0.62 0.6M
2025-01-17 0.60 0.63 0.60 0.61 1.0M
2025-01-16 0.61 0.61 0.60 0.61 0.5M
2025-01-15 0.59 0.60 0.59 0.60 0.6M
2025-01-14 0.60 0.60 0.59 0.60 0.3M
2025-01-13 0.58 0.61 0.58 0.60 0.3M
2025-01-10 0.61 0.62 0.60 0.61 0.5M
2025-01-09 0.62 0.63 0.61 0.63 0.3M
2025-01-08 0.65 0.65 0.61 0.62 0.8M
2025-01-07 0.65 0.65 0.63 0.65 0.9M
2025-01-06 0.61 0.65 0.61 0.65 2.4M
2025-01-03 0.61 0.63 0.59 0.61 1.5M
2025-01-02 0.60 0.62 0.57 0.61 2.6M