China Jinmao Holdings Group Ltd (0817)

0817
🏛️ 香港 →
1.48
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 1.45 1.46 1.44 1.45 414.0K
09:35 1.46 1.46 1.43 1.44 5,348.0K
09:40 1.45 1.46 1.44 1.44 1,138.0K
09:45 1.44 1.47 1.44 1.46 2,112.0K
09:50 1.45 1.46 1.45 1.46 46.0K
09:55 1.45 1.46 1.45 1.46 280.0K
10:00 1.45 1.47 1.45 1.47 1,782.0K
10:05 1.46 1.47 1.46 1.46 32.0K
10:10 1.47 1.47 1.47 1.47 142.0K
10:15 1.46 1.49 1.46 1.48 2,050.0K
10:20 1.47 1.48 1.47 1.48 234.0K
10:25 1.47 1.49 1.47 1.49 1,428.0K
10:35 1.50 1.51 1.50 1.51 7,326.0K
10:40 1.52 1.52 1.51 1.51 1,232.0K
10:50 1.50 1.50 1.50 1.50 406.0K
11:00 1.49 1.50 1.49 1.50 344.0K
11:10 1.49 1.49 1.49 1.49 278.0K
11:15 1.48 1.49 1.48 1.49 424.0K
11:20 1.50 1.51 1.50 1.50 1,788.0K
11:30 1.51 1.51 1.51 1.51 34.0K
11:45 1.50 1.51 1.50 1.51 66.0K
13:00 1.50 1.51 1.50 1.51 720.0K
13:05 1.50 1.51 1.50 1.51 78.0K
13:10 1.50 1.50 1.50 1.50 94.0K
13:15 1.51 1.51 1.50 1.51 210.0K
13:20 1.50 1.51 1.50 1.51 426.0K
13:45 1.50 1.51 1.50 1.51 152.0K
14:00 1.50 1.51 1.50 1.51 518.0K
14:45 1.50 1.51 1.50 1.51 190.0K
14:50 1.50 1.50 1.49 1.49 1,672.0K
14:55 1.50 1.51 1.50 1.51 1,306.0K
15:00 1.50 1.50 1.49 1.49 782.0K
15:15 1.48 1.48 1.48 1.48 1,228.0K
15:20 1.47 1.48 1.47 1.48 716.0K
15:35 1.49 1.49 1.49 1.49 82.0K
15:40 1.48 1.48 1.48 1.48 296.0K
15:45 1.47 1.48 1.47 1.48 68.0K
15:50 1.47 1.48 1.47 1.48 124.0K
15:55 1.47 1.48 1.47 1.48 320.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.45 1.52 1.43 1.48 35.9M
2025-09-25 1.48 1.50 1.44 1.47 27.5M
2025-09-24 1.49 1.54 1.48 1.48 26.1M
2025-09-23 1.56 1.56 1.48 1.50 39.4M
2025-09-22 1.57 1.58 1.53 1.56 49.3M
2025-09-19 1.57 1.60 1.56 1.57 59.8M
2025-09-18 1.60 1.60 1.52 1.58 83.9M
2025-09-17 1.57 1.61 1.56 1.60 33.9M
2025-09-16 1.55 1.62 1.55 1.57 46.9M
2025-09-15 1.58 1.59 1.54 1.57 48.4M
2025-09-12 1.55 1.63 1.55 1.61 50.8M
2025-09-11 1.54 1.54 1.51 1.53 16.9M
2025-09-10 1.52 1.55 1.48 1.53 40.7M
2025-09-09 1.47 1.56 1.45 1.52 97.0M
2025-09-08 1.47 1.48 1.43 1.46 30.5M
2025-09-05 1.42 1.45 1.42 1.44 24.0M
2025-09-04 1.44 1.44 1.41 1.42 29.4M
2025-09-03 1.50 1.50 1.43 1.43 30.3M
2025-09-02 1.54 1.54 1.45 1.48 32.4M
2025-09-01 1.48 1.54 1.45 1.52 58.2M
2025-08-29 1.47 1.49 1.46 1.46 47.1M
2025-08-28 1.46 1.46 1.42 1.44 54.1M
2025-08-27 1.60 1.60 1.43 1.45 131.4M
2025-08-26 1.63 1.63 1.57 1.58 53.8M
2025-08-25 1.58 1.67 1.57 1.63 89.9M
2025-08-22 1.54 1.58 1.53 1.58 46.8M
2025-08-21 1.57 1.58 1.54 1.55 27.5M
2025-08-20 1.54 1.57 1.52 1.57 29.7M
2025-08-19 1.57 1.60 1.55 1.55 31.8M
2025-08-18 1.57 1.59 1.55 1.56 32.3M
2025-08-15 1.54 1.63 1.54 1.57 81.4M
2025-08-14 1.54 1.60 1.53 1.55 49.2M
2025-08-13 1.53 1.54 1.48 1.54 43.5M
2025-08-12 1.49 1.52 1.49 1.52 20.2M
2025-08-11 1.53 1.55 1.49 1.49 33.8M
2025-08-08 1.51 1.53 1.49 1.50 30.8M
2025-08-07 1.46 1.51 1.45 1.50 40.9M
2025-08-06 1.45 1.46 1.42 1.44 31.5M
2025-08-05 1.45 1.48 1.44 1.45 36.9M
2025-08-04 1.52 1.52 1.44 1.46 75.6M
2025-08-01 1.45 1.59 1.45 1.55 249.1M
2025-07-31 1.46 1.46 1.40 1.43 165.1M
2025-07-30 1.49 1.53 1.46 1.47 145.2M
2025-07-29 1.45 1.50 1.42 1.49 77.1M
2025-07-28 1.48 1.49 1.43 1.47 58.1M
2025-07-25 1.47 1.49 1.44 1.48 51.9M
2025-07-24 1.41 1.48 1.41 1.45 51.2M
2025-07-23 1.42 1.45 1.39 1.41 51.2M
2025-07-22 1.38 1.43 1.34 1.41 88.1M
2025-07-21 1.30 1.38 1.30 1.38 78.5M
2025-07-18 1.29 1.31 1.27 1.28 24.9M
2025-07-17 1.31 1.33 1.28 1.29 31.9M
2025-07-16 1.34 1.34 1.29 1.31 67.4M
2025-07-15 1.38 1.38 1.31 1.33 80.9M
2025-07-14 1.35 1.40 1.33 1.38 82.1M
2025-07-11 1.35 1.37 1.31 1.33 94.8M
2025-07-10 1.25 1.35 1.25 1.34 117.9M
2025-07-09 1.28 1.28 1.24 1.25 32.0M
2025-07-08 1.24 1.27 1.23 1.26 28.9M
2025-07-07 1.21 1.28 1.21 1.24 49.5M
2025-07-04 1.24 1.24 1.20 1.21 50.0M
2025-07-03 1.24 1.28 1.21 1.24 45.2M
2025-07-02 1.21 1.24 1.19 1.23 50.7M
2025-06-30 1.21 1.22 1.18 1.19 34.3M
2025-06-27 1.17 1.23 1.17 1.20 57.8M
2025-06-26 1.19 1.20 1.17 1.18 25.7M
2025-06-25 1.15 1.20 1.15 1.19 54.6M
2025-06-24 1.10 1.15 1.10 1.14 39.0M
2025-06-23 1.10 1.12 1.08 1.10 41.7M
2025-06-20 1.09 1.12 1.09 1.10 47.0M
2025-06-19 1.13 1.13 1.08 1.10 39.4M
2025-06-18 1.17 1.17 1.12 1.13 38.5M
2025-06-17 1.17 1.18 1.15 1.17 30.8M
2025-06-16 1.13 1.20 1.13 1.17 93.7M
2025-06-13 1.13 1.14 1.09 1.12 48.4M
2025-06-12 1.14 1.15 1.12 1.13 44.0M
2025-06-11 1.10 1.15 1.09 1.14 60.4M
2025-06-10 1.07 1.14 1.07 1.10 76.6M
2025-06-09 1.07 1.08 1.05 1.06 25.4M
2025-06-06 1.09 1.10 1.06 1.07 20.8M
2025-06-05 1.07 1.10 1.06 1.08 36.4M
2025-06-04 1.05 1.07 1.04 1.06 17.2M
2025-06-03 1.05 1.07 1.04 1.04 26.4M
2025-06-02 1.09 1.09 0.99 1.03 28.4M
2025-05-30 1.05 1.07 1.05 1.07 25.5M
2025-05-29 1.04 1.06 1.04 1.05 21.1M
2025-05-28 1.04 1.05 1.02 1.03 23.0M
2025-05-27 1.05 1.05 1.03 1.03 14.9M
2025-05-26 1.05 1.06 1.03 1.04 25.3M
2025-05-23 1.04 1.05 1.02 1.04 47.1M
2025-05-22 1.08 1.08 1.03 1.04 65.3M
2025-05-21 1.07 1.08 1.06 1.08 29.6M
2025-05-20 1.09 1.09 1.06 1.07 48.1M
2025-05-19 1.11 1.11 1.07 1.08 44.7M
2025-05-16 1.13 1.13 1.11 1.12 24.0M
2025-05-15 1.12 1.16 1.12 1.13 47.8M
2025-05-14 1.11 1.12 1.07 1.12 41.7M
2025-05-13 1.12 1.13 1.09 1.10 25.9M
2025-05-12 1.10 1.13 1.09 1.12 40.3M
2025-05-09 1.12 1.12 1.07 1.09 40.6M
2025-05-08 1.13 1.14 1.11 1.11 34.1M
2025-05-07 1.18 1.20 1.11 1.12 68.6M
2025-05-06 1.15 1.17 1.13 1.13 36.6M
2025-05-02 1.16 1.16 1.13 1.14 14.2M
2025-04-30 1.16 1.17 1.13 1.15 31.5M
2025-04-29 1.17 1.17 1.14 1.14 19.1M
2025-04-28 1.19 1.20 1.13 1.16 56.4M
2025-04-25 1.19 1.28 1.18 1.19 127.4M
2025-04-24 1.18 1.21 1.15 1.19 43.5M
2025-04-23 1.23 1.24 1.16 1.17 69.0M
2025-04-22 1.22 1.24 1.20 1.22 43.9M
2025-04-17 1.17 1.27 1.16 1.21 62.2M
2025-04-16 1.19 1.21 1.15 1.17 52.2M
2025-04-15 1.20 1.20 1.15 1.18 38.4M
2025-04-14 1.23 1.23 1.19 1.19 35.2M
2025-04-11 1.22 1.22 1.19 1.21 40.7M
2025-04-10 1.21 1.24 1.19 1.20 66.4M
2025-04-09 1.05 1.19 1.03 1.19 126.4M
2025-04-08 1.07 1.11 1.05 1.10 60.6M
2025-04-07 1.15 1.15 1.03 1.05 112.3M
2025-04-03 1.23 1.30 1.22 1.24 63.5M
2025-04-02 1.24 1.28 1.23 1.25 31.7M
2025-04-01 1.26 1.30 1.24 1.25 61.9M
2025-03-31 1.22 1.27 1.19 1.26 81.4M
2025-03-28 1.19 1.24 1.19 1.23 54.6M
2025-03-27 1.16 1.19 1.16 1.17 28.1M
2025-03-26 1.16 1.19 1.13 1.16 37.4M
2025-03-25 1.18 1.18 1.15 1.15 30.3M
2025-03-24 1.18 1.19 1.15 1.17 47.7M
2025-03-21 1.22 1.22 1.16 1.17 113.1M
2025-03-20 1.29 1.29 1.21 1.22 98.0M
2025-03-19 1.33 1.33 1.27 1.29 58.2M
2025-03-18 1.36 1.36 1.30 1.33 63.2M
2025-03-17 1.28 1.36 1.27 1.34 142.3M
2025-03-14 1.14 1.28 1.14 1.27 166.0M
2025-03-13 1.12 1.15 1.10 1.13 39.0M
2025-03-12 1.16 1.17 1.10 1.11 62.5M
2025-03-11 1.17 1.17 1.12 1.16 30.4M
2025-03-10 1.17 1.20 1.14 1.17 42.8M
2025-03-07 1.18 1.20 1.16 1.17 34.7M
2025-03-06 1.16 1.22 1.12 1.20 125.8M
2025-03-05 1.14 1.16 1.11 1.14 33.7M
2025-03-04 1.15 1.15 1.10 1.14 35.8M
2025-03-03 1.15 1.20 1.13 1.15 80.8M
2025-02-28 1.15 1.17 1.09 1.11 88.3M
2025-02-27 1.13 1.17 1.12 1.16 66.6M
2025-02-26 1.07 1.14 1.07 1.12 65.5M
2025-02-25 1.06 1.08 1.04 1.07 46.4M
2025-02-24 1.00 1.09 1.00 1.07 83.8M
2025-02-21 0.99 1.01 0.98 1.00 42.5M
2025-02-20 0.99 1.00 0.97 0.98 15.9M
2025-02-19 1.00 1.03 0.98 0.99 24.7M
2025-02-18 1.00 1.02 0.98 1.00 24.2M
2025-02-17 1.00 1.01 0.97 1.00 30.7M
2025-02-14 0.97 0.99 0.97 0.99 25.8M
2025-02-13 1.02 1.02 0.96 0.96 59.5M
2025-02-12 0.95 1.03 0.94 1.02 103.2M
2025-02-11 0.99 0.99 0.95 0.95 25.1M
2025-02-10 0.98 0.99 0.96 0.98 18.3M
2025-02-07 0.94 0.99 0.94 0.97 40.9M
2025-02-06 0.91 0.94 0.91 0.94 21.6M
2025-02-05 0.92 0.93 0.90 0.92 18.3M
2025-02-04 0.90 0.95 0.90 0.93 4.6M
2025-02-03 0.91 0.93 0.87 0.91 7.5M
2025-01-28 0.93 0.94 0.91 0.91 3.5M
2025-01-27 0.93 0.95 0.93 0.93 12.2M
2025-01-24 0.92 0.93 0.91 0.92 11.8M
2025-01-23 0.92 0.95 0.90 0.91 19.7M
2025-01-22 0.95 0.95 0.90 0.91 24.5M
2025-01-21 0.94 0.99 0.93 0.94 53.5M
2025-01-20 0.92 0.95 0.91 0.92 27.4M
2025-01-17 0.88 0.91 0.86 0.91 32.0M
2025-01-16 0.88 0.92 0.88 0.88 31.3M
2025-01-15 0.90 0.90 0.87 0.88 24.3M
2025-01-14 0.88 0.90 0.87 0.89 24.9M
2025-01-13 0.86 0.88 0.84 0.87 24.4M
2025-01-10 0.88 0.88 0.83 0.86 31.9M
2025-01-09 0.89 0.91 0.88 0.88 13.6M
2025-01-08 0.92 0.92 0.87 0.89 41.2M
2025-01-07 0.91 0.93 0.90 0.92 23.2M
2025-01-06 0.94 0.96 0.90 0.91 40.2M
2025-01-03 0.96 0.96 0.93 0.93 27.9M
2025-01-02 0.97 1.00 0.94 0.95 43.4M