BYD Electronic International Co Ltd (0285)

0285
🏛️ 香港 →
39.50
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
2021-12-31 28.30 28.75 27.80 28.55 2.2M
2021-12-30 28.35 28.40 27.40 27.80 1.7M
2021-12-29 27.45 28.35 26.80 28.30 3.8M
2021-12-28 27.75 28.00 26.90 27.25 6.3M
2021-12-24 28.40 28.55 27.50 27.60 1.4M
2021-12-23 28.20 28.80 28.00 28.20 3.2M
2021-12-22 27.55 28.75 27.30 28.20 6.4M
2021-12-21 26.85 27.75 26.00 27.50 4.5M
2021-12-20 28.20 28.70 26.45 26.60 8.7M
2021-12-17 28.75 29.15 28.05 28.35 7.5M
2021-12-16 28.30 29.60 28.30 29.45 5.4M
2021-12-15 29.10 29.80 28.40 28.80 4.8M
2021-12-14 30.10 30.85 29.10 29.70 9.0M
2021-12-13 31.30 31.60 30.30 30.60 5.8M
2021-12-10 31.30 32.35 31.05 31.30 3.8M
2021-12-09 31.35 32.65 30.80 31.85 11.5M
2021-12-08 29.20 31.40 29.15 30.60 14.8M
2021-12-07 28.40 29.25 27.85 28.95 6.9M
2021-12-06 27.90 29.00 27.50 27.75 9.3M
2021-12-03 29.15 29.75 28.20 28.70 9.9M
2021-12-02 29.50 30.15 27.90 29.05 16.3M
2021-12-01 28.75 30.30 28.05 29.70 12.6M
2021-11-30 32.05 32.40 28.20 28.95 28.1M
2021-11-29 32.60 33.90 31.10 31.85 15.4M
2021-11-26 33.85 33.95 31.95 32.55 14.8M
2021-11-25 32.00 34.60 31.75 34.10 24.4M
2021-11-24 32.25 32.65 31.50 31.90 11.4M
2021-11-23 29.55 33.20 29.55 32.55 29.2M
2021-11-22 29.65 30.50 29.30 30.20 9.4M
2021-11-19 28.60 29.90 28.05 29.70 7.3M
2021-11-18 29.25 29.70 28.60 28.95 8.9M
2021-11-17 29.70 30.40 29.45 29.90 7.3M
2021-11-16 29.70 30.75 29.05 30.00 11.6M
2021-11-15 30.20 30.85 28.80 29.70 21.6M
2021-11-12 27.75 30.35 27.75 30.25 32.7M
2021-11-11 25.75 27.95 25.50 27.60 16.1M
2021-11-10 25.85 26.15 24.85 26.00 6.4M
2021-11-09 25.15 26.40 25.15 26.05 8.2M
2021-11-08 24.30 25.50 24.25 25.15 7.0M
2021-11-05 24.30 24.95 23.75 24.80 7.9M
2021-11-04 24.00 24.50 23.65 24.30 5.4M
2021-11-03 24.00 24.50 23.45 23.80 4.7M
2021-11-02 24.75 25.10 24.00 24.25 7.8M
2021-11-01 23.15 24.60 22.10 24.45 17.1M
2021-10-29 25.10 25.15 22.80 23.15 35.5M
2021-10-28 26.20 26.75 25.45 25.80 8.1M
2021-10-27 26.55 26.55 25.80 26.05 14.5M
2021-10-26 28.30 29.10 27.00 27.20 14.7M
2021-10-25 27.50 28.30 27.15 27.80 15.6M
2021-10-22 25.90 27.70 25.80 27.40 20.6M
2021-10-21 27.00 27.30 25.40 25.65 16.7M
2021-10-20 27.50 27.75 26.70 26.90 12.5M
2021-10-19 25.25 28.30 25.20 27.35 28.0M
2021-10-18 25.80 25.85 24.65 24.85 9.9M
2021-10-15 26.40 26.65 25.35 25.55 12.1M
2021-10-12 26.50 26.75 25.60 25.80 6.3M
2021-10-11 26.65 27.10 26.00 26.75 12.7M
2021-10-08 28.00 28.25 26.10 26.20 8.7M
2021-10-07 26.90 27.80 26.60 27.75 3.8M
2021-10-06 27.10 27.40 26.20 26.45 2.7M
2021-10-05 26.40 27.00 25.60 26.90 3.1M
2021-10-04 28.00 28.25 26.40 27.00 3.3M
2021-09-30 28.00 28.00 27.20 27.45 4.2M
2021-09-29 28.35 28.35 27.65 28.25 3.0M
2021-09-28 27.90 28.80 27.80 28.40 11.2M
2021-09-27 29.45 29.90 27.65 27.90 11.6M
2021-09-24 29.85 30.45 29.30 29.45 6.9M
2021-09-23 31.00 31.20 29.05 29.55 8.3M
2021-09-21 29.90 30.60 29.50 30.55 1.6M
2021-09-20 31.50 31.85 29.25 30.50 2.7M
2021-09-17 31.25 31.75 30.75 31.75 3.3M
2021-09-16 32.00 32.05 30.35 30.65 4.5M
2021-09-15 33.25 33.50 31.20 31.30 10.1M
2021-09-14 34.00 34.30 33.05 33.25 3.2M
2021-09-13 34.90 34.90 33.30 33.50 6.5M
2021-09-10 34.85 35.45 34.55 34.90 5.4M
2021-09-09 36.10 36.65 34.20 34.50 8.6M
2021-09-08 36.35 36.90 35.85 36.75 5.3M
2021-09-07 37.20 37.50 35.95 36.10 5.1M
2021-09-06 34.20 36.75 34.15 36.60 7.0M
2021-09-03 35.00 35.50 34.30 34.50 3.4M
2021-09-02 35.50 35.95 34.45 35.00 3.8M
2021-09-01 35.50 35.55 34.35 34.85 5.1M
2021-08-31 33.50 35.55 32.70 35.50 14.3M
2021-08-30 33.20 34.55 32.65 33.50 12.1M
2021-08-27 34.80 35.40 34.25 34.40 4.4M
2021-08-26 35.90 36.05 34.80 35.25 4.5M
2021-08-25 36.60 36.60 35.25 35.90 5.3M
2021-08-24 34.00 35.40 33.75 35.40 8.5M
2021-08-23 35.25 35.30 33.20 33.60 9.4M
2021-08-20 35.80 35.80 32.50 33.85 16.0M
2021-08-19 36.40 36.80 35.25 35.35 9.3M
2021-08-18 36.90 37.65 35.90 36.40 7.1M
2021-08-17 39.00 39.25 36.60 36.90 9.8M
2021-08-16 40.40 40.45 38.65 39.05 4.8M
2021-08-13 40.35 40.85 39.65 40.10 3.5M
2021-08-12 41.00 41.45 40.25 40.35 3.3M
2021-08-11 41.70 41.70 40.25 40.80 4.4M
2021-08-10 40.10 41.00 39.35 40.80 5.1M
2021-08-09 40.00 40.10 39.00 39.60 3.9M
2021-08-06 41.00 41.45 39.90 40.00 4.8M
2021-08-05 41.10 41.85 40.30 40.75 6.1M
2021-08-04 39.60 42.00 38.85 41.90 13.8M
2021-08-03 40.15 40.30 38.85 39.50 4.6M
2021-08-02 40.00 40.35 39.10 39.90 9.0M
2021-07-30 39.60 40.45 38.30 39.30 9.5M
2021-07-29 40.30 41.60 39.40 40.60 11.2M
2021-07-28 37.30 39.30 36.90 39.05 14.6M
2021-07-27 39.20 40.50 36.30 37.25 11.7M
2021-07-26 40.90 40.90 38.70 39.20 13.4M
2021-07-23 42.85 43.00 40.60 41.20 9.8M
2021-07-22 43.50 43.75 42.50 42.85 4.9M
2021-07-21 43.00 43.70 42.25 42.95 7.6M
2021-07-20 43.75 43.75 42.00 42.65 5.3M
2021-07-19 44.75 45.65 43.70 43.75 4.1M
2021-07-16 45.00 45.65 44.50 45.10 6.7M
2021-07-15 45.55 46.30 44.70 45.00 8.8M
2021-07-14 46.70 47.00 45.20 45.50 8.1M
2021-07-13 46.30 47.25 45.70 46.70 8.6M
2021-07-12 46.30 46.35 44.10 45.70 12.3M
2021-07-09 44.60 45.75 42.15 45.35 14.3M
2021-07-08 47.70 47.70 43.40 44.10 15.3M
2021-07-07 47.10 48.10 46.50 47.40 6.1M
2021-07-06 48.05 49.20 46.80 47.55 5.4M
2021-07-05 49.00 49.20 46.80 47.85 11.2M
2021-07-02 51.00 51.00 48.50 49.10 8.8M
2021-06-30 51.40 52.80 50.50 51.00 8.4M
2021-06-29 53.00 53.15 50.85 51.15 8.4M
2021-06-28 51.25 53.95 50.20 52.60 6.5M
2021-06-25 52.25 52.50 51.05 51.65 5.8M
2021-06-24 51.30 52.80 50.75 51.80 6.8M
2021-06-23 51.20 52.50 50.45 51.30 5.6M
2021-06-22 52.60 52.60 50.20 50.60 5.5M
2021-06-21 52.00 53.40 50.85 52.30 6.2M
2021-06-18 50.80 53.80 50.65 52.90 12.6M
2021-06-17 48.50 50.70 48.00 50.65 6.7M
2021-06-16 50.00 50.20 48.50 48.50 4.3M
2021-06-15 49.25 50.15 47.30 50.15 10.3M
2021-06-11 50.50 50.60 48.40 49.25 10.0M
2021-06-10 51.60 52.05 49.60 50.20 7.6M
2021-06-09 51.50 52.20 50.75 51.65 3.7M
2021-06-08 53.35 54.75 50.00 51.15 10.9M
2021-06-07 53.50 54.50 51.80 53.70 12.1M
2021-06-04 49.30 53.70 48.50 52.80 21.8M
2021-06-03 50.90 51.25 48.70 49.25 13.0M
2021-06-02 53.10 53.35 50.20 50.95 11.1M
2021-06-01 50.65 53.75 50.55 53.10 11.9M
2021-05-31 49.05 52.50 48.85 51.00 12.9M
2021-05-28 49.80 52.50 49.05 49.35 22.0M
2021-05-27 50.00 53.25 48.00 49.30 39.0M
2021-05-26 44.75 55.00 43.65 50.00 46.6M
2021-05-25 44.00 44.95 43.60 44.75 8.3M
2021-05-24 43.00 44.20 42.45 44.05 9.2M
2021-05-21 41.45 43.25 41.20 43.00 13.6M
2021-05-20 40.60 41.70 40.30 41.15 9.6M
2021-05-18 39.30 40.45 38.55 40.25 8.6M
2021-05-17 38.50 39.35 38.00 38.80 8.2M
2021-05-14 38.00 38.50 37.25 37.85 6.3M
2021-05-13 38.50 39.10 37.70 37.80 8.2M
2021-05-12 38.45 40.40 38.45 39.50 9.0M
2021-05-11 38.70 38.85 36.70 38.25 12.4M
2021-05-10 40.05 40.80 39.15 39.50 8.5M
2021-05-07 42.00 42.00 39.70 40.10 13.7M
2021-05-06 42.60 42.65 40.05 42.00 16.9M
2021-05-05 42.50 43.20 41.00 41.45 6.7M
2021-05-04 42.15 43.65 41.30 43.20 9.2M
2021-05-03 41.15 42.35 40.40 41.75 6.9M
2021-04-30 42.50 42.95 40.80 41.35 14.0M
2021-04-29 46.20 47.00 42.30 42.75 38.2M
2021-04-28 47.30 48.80 46.20 48.60 9.5M
2021-04-27 47.50 48.95 46.45 46.70 10.6M
2021-04-26 45.90 49.70 45.80 47.20 16.9M
2021-04-23 44.30 45.75 43.70 45.60 9.4M
2021-04-22 44.80 45.45 44.05 44.50 5.0M
2021-04-21 44.70 45.50 44.05 44.65 4.2M
2021-04-20 46.55 46.65 45.05 45.45 5.7M
2021-04-19 44.15 47.00 43.55 46.50 12.0M
2021-04-16 44.10 44.10 43.15 44.00 5.1M
2021-04-15 43.60 44.25 42.50 43.95 7.3M
2021-04-14 44.60 45.40 43.05 43.60 13.0M
2021-04-13 44.00 44.65 42.75 43.40 8.4M
2021-04-12 46.00 47.25 43.80 44.25 8.4M
2021-04-09 49.50 49.50 45.50 45.65 13.7M
2021-04-08 51.00 51.10 47.80 48.80 11.9M
2021-04-07 50.20 52.80 49.20 51.35 11.5M
2021-04-01 46.40 51.25 45.90 50.90 24.4M
2021-03-31 43.00 46.00 42.50 45.40 21.9M
2021-03-30 44.00 44.00 40.70 42.35 25.9M
2021-03-29 42.60 44.55 42.55 44.15 7.7M
2021-03-26 41.40 43.60 40.80 43.00 7.3M
2021-03-25 40.00 41.20 38.80 41.15 7.7M
2021-03-24 42.05 43.05 40.10 40.70 8.2M
2021-03-23 44.00 44.35 41.40 42.60 9.6M
2021-03-22 42.55 45.00 42.10 44.60 10.6M
2021-03-19 44.05 44.05 42.00 42.65 9.8M
2021-03-18 44.60 45.80 44.15 45.10 8.7M
2021-03-17 44.85 45.80 43.70 44.35 3.5M
2021-03-16 43.30 45.00 42.95 44.85 6.1M
2021-03-15 46.50 46.50 41.95 42.85 10.9M
2021-03-12 45.85 47.70 45.35 45.85 17.6M
2021-03-11 42.50 45.40 42.30 45.05 6.7M
2021-03-10 43.60 44.30 41.45 42.25 6.9M
2021-03-09 41.00 43.15 38.60 41.45 11.2M
2021-03-08 43.35 43.60 40.30 41.00 9.9M
2021-03-05 42.00 43.80 40.10 42.95 8.4M
2021-03-04 45.00 45.00 43.00 43.00 9.4M
2021-03-03 44.40 46.25 43.55 46.20 7.5M
2021-03-02 46.00 47.40 43.80 44.40 10.0M
2021-03-01 44.45 45.45 43.65 44.80 9.0M
2021-02-26 41.50 45.15 41.35 43.25 15.2M
2021-02-25 45.00 45.90 43.90 44.45 14.1M
2021-02-24 47.00 48.25 42.50 43.65 19.5M
2021-02-23 45.40 47.80 44.25 46.65 16.1M
2021-02-22 51.10 51.45 45.95 46.25 19.6M
2021-02-19 50.40 50.90 48.15 50.60 14.5M
2021-02-18 55.00 55.20 50.00 50.40 24.5M
2021-02-17 55.10 55.25 53.00 55.05 6.1M
2021-02-16 55.00 56.30 54.20 55.15 6.2M
2021-02-11 53.80 54.55 52.50 54.55 2.2M
2021-02-10 53.75 54.10 52.05 53.75 3.8M
2021-02-09 50.85 54.10 50.85 53.75 6.0M
2021-02-08 53.20 53.20 49.70 50.50 18.8M
2021-02-05 54.60 55.40 53.00 53.50 11.5M
2021-02-04 57.80 58.65 53.00 53.50 22.3M
2021-02-03 58.00 59.80 56.60 58.70 9.4M
2021-02-02 58.55 60.00 56.65 57.05 11.6M
2021-02-01 53.20 58.50 51.80 57.80 13.1M
2021-01-29 56.20 58.65 52.50 53.70 13.7M
2021-01-28 55.95 58.65 55.30 55.80 13.2M
2021-01-27 61.85 62.00 55.10 58.45 19.1M
2021-01-26 58.35 63.10 57.05 60.80 20.6M
2021-01-25 56.10 59.10 53.95 58.20 19.2M
2021-01-22 53.95 57.25 53.15 56.00 16.4M
2021-01-21 55.40 56.60 52.85 54.40 25.5M
2021-01-20 49.95 54.70 47.80 54.70 32.4M
2021-01-19 43.20 50.50 43.20 49.40 49.5M
2021-01-18 39.15 42.90 38.30 42.65 25.1M
2021-01-15 40.05 40.40 38.90 39.45 16.7M
2021-01-14 40.35 42.30 39.30 41.65 19.6M
2021-01-13 38.45 40.00 38.20 40.00 13.5M
2021-01-12 38.85 39.00 38.00 38.45 9.2M
2021-01-11 39.00 39.95 38.30 38.75 12.6M
2021-01-08 39.95 40.45 38.70 39.00 12.0M
2021-01-07 39.85 40.00 38.55 39.60 10.3M
2021-01-06 42.30 42.30 38.85 39.40 19.7M
2021-01-05 40.20 42.60 40.20 41.95 10.0M
2021-01-04 40.60 42.30 39.50 41.55 19.2M