チャイナ・オーバーシーズ (0688)

0688
🏛️ 香港 →
13.95
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 13.70 13.70 13.57 13.64 1,477.0K
09:35 13.63 13.64 13.59 13.64 606.5K
09:40 13.65 13.70 13.65 13.70 208.0K
09:45 13.71 13.73 13.70 13.70 211.5K
09:50 13.71 13.74 13.70 13.73 275.0K
09:55 13.72 13.73 13.70 13.73 79.5K
10:00 13.73 13.75 13.71 13.74 134.0K
10:05 13.73 13.78 13.73 13.76 158.5K
10:10 13.75 13.82 13.75 13.82 285.5K
10:15 13.83 13.90 13.83 13.89 328.5K
10:20 13.88 13.89 13.85 13.86 122.5K
10:25 13.87 13.96 13.87 13.96 219.5K
10:30 13.97 13.97 13.91 13.93 203.1K
10:35 13.92 14.02 13.92 14.02 406.0K
10:40 14.03 14.13 14.03 14.07 634.5K
10:45 14.08 14.12 14.06 14.09 439.5K
10:50 14.07 14.08 14.02 14.04 435.5K
10:55 14.05 14.05 13.97 13.97 286.5K
11:00 13.97 14.00 13.97 14.00 142.5K
11:05 13.99 14.00 13.95 13.96 327.5K
11:10 13.96 13.96 13.90 13.92 355.0K
11:15 13.93 13.93 13.89 13.91 89.5K
11:20 13.90 13.94 13.90 13.94 71.0K
11:25 13.93 13.99 13.93 13.97 203.0K
11:30 13.96 13.98 13.96 13.97 104.1K
11:35 13.96 13.97 13.95 13.97 140.5K
11:40 13.96 13.97 13.96 13.97 26.5K
11:45 13.97 13.97 13.94 13.94 396.5K
11:50 13.95 13.95 13.93 13.94 156.0K
11:55 13.95 13.95 13.94 13.95 21.5K
13:00 13.95 13.95 13.92 13.93 220.0K
13:05 13.92 13.93 13.91 13.93 112.0K
13:10 13.94 13.96 13.93 13.96 77.5K
13:15 13.95 13.98 13.95 13.98 109.5K
13:20 13.97 13.98 13.96 13.96 49.0K
13:25 13.97 13.97 13.96 13.96 55.5K
13:30 13.97 13.97 13.96 13.96 61.5K
13:35 13.97 13.98 13.96 13.97 55.5K
13:40 13.98 13.98 13.97 13.97 43.0K
13:45 13.98 13.98 13.96 13.98 113.5K
13:50 13.97 13.98 13.95 13.96 211.5K
13:55 13.95 13.96 13.94 13.96 111.5K
14:00 13.95 13.96 13.95 13.96 148.5K
14:05 13.95 13.97 13.94 13.96 207.5K
14:10 13.97 14.01 13.95 14.01 965.0K
14:15 14.00 14.07 14.00 14.03 849.0K
14:20 14.05 14.06 14.03 14.06 288.0K
14:25 14.04 14.06 14.02 14.05 348.0K
14:30 14.06 14.08 14.06 14.07 396.8K
14:35 14.07 14.08 14.06 14.07 308.0K
14:40 14.08 14.09 14.07 14.08 250.0K
14:45 14.08 14.09 14.06 14.07 184.5K
14:50 14.08 14.09 14.07 14.08 268.0K
14:55 14.08 14.09 14.07 14.07 223.5K
15:00 14.07 14.07 14.01 14.01 679.3K
15:05 14.00 14.03 13.99 14.02 413.5K
15:10 14.01 14.01 13.98 14.01 233.0K
15:15 13.98 13.99 13.94 13.96 318.5K
15:20 13.97 13.97 13.92 13.93 354.5K
15:25 13.94 13.97 13.94 13.96 294.5K
15:30 13.95 13.97 13.95 13.97 452.5K
15:35 13.96 13.96 13.94 13.96 620.5K
15:40 13.95 13.96 13.94 13.95 410.0K
15:45 13.95 13.96 13.92 13.96 646.6K
15:50 13.95 13.96 13.93 13.93 424.0K
15:55 13.94 13.95 13.91 13.95 1,198.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 13.79 14.13 13.57 13.95 20.2M
2025-09-25 13.84 13.92 13.70 13.79 17.8M
2025-09-24 13.79 14.14 13.74 13.86 14.9M
2025-09-23 14.16 14.16 13.68 13.79 18.0M
2025-09-22 14.23 14.23 13.88 13.96 18.0M
2025-09-19 14.30 14.37 14.16 14.23 23.7M
2025-09-18 14.80 14.80 14.13 14.30 17.4M
2025-09-17 14.61 14.79 14.51 14.74 25.5M
2025-09-16 14.58 14.87 14.44 14.50 17.6M
2025-09-15 15.04 15.10 14.61 14.85 17.4M
2025-09-12 14.80 15.08 14.77 15.04 35.4M
2025-09-11 14.62 14.68 14.51 14.63 17.1M
2025-09-10 14.40 14.79 14.34 14.76 26.4M
2025-09-09 14.14 14.66 13.96 14.46 37.4M
2025-09-08 13.70 14.09 13.70 13.99 17.6M
2025-09-05 13.86 13.88 13.70 13.85 7.5M
2025-09-04 14.04 14.04 13.60 13.70 14.9M
2025-09-03 14.20 14.31 13.86 13.92 11.6M
2025-09-02 14.21 14.36 13.99 14.13 15.0M
2025-09-01 14.00 14.39 13.97 14.36 14.4M
2025-08-29 13.80 14.07 13.75 13.91 13.1M
2025-08-28 13.81 14.01 13.56 13.81 21.3M
2025-08-27 14.38 14.40 13.76 13.81 34.2M
2025-08-26 14.42 14.42 14.17 14.21 21.5M
2025-08-25 14.27 14.84 14.18 14.44 36.5M
2025-08-22 14.25 14.38 14.14 14.26 7.1M
2025-08-21 14.36 14.52 14.24 14.30 10.8M
2025-08-20 14.28 14.44 14.15 14.35 16.1M
2025-08-19 14.14 14.43 14.14 14.25 14.9M
2025-08-18 14.41 14.43 14.14 14.14 21.1M
2025-08-15 14.31 14.78 14.17 14.38 24.8M
2025-08-14 14.29 14.68 14.18 14.32 31.6M
2025-08-13 13.98 14.19 13.89 14.09 13.5M
2025-08-12 13.59 13.97 13.56 13.91 12.7M
2025-08-11 13.59 13.82 13.59 13.68 10.9M
2025-08-08 13.74 13.80 13.51 13.59 9.0M
2025-08-07 13.38 13.80 13.31 13.74 24.3M
2025-08-06 13.41 13.50 13.33 13.33 13.1M
2025-08-05 13.52 13.68 13.38 13.41 18.6M
2025-08-04 13.50 13.55 13.35 13.52 12.6M
2025-08-01 13.62 13.76 13.42 13.50 12.7M
2025-07-31 14.02 14.14 13.48 13.60 35.3M
2025-07-30 14.38 14.64 14.16 14.20 28.6M
2025-07-29 14.18 14.44 14.18 14.40 10.7M
2025-07-28 14.30 14.52 14.24 14.40 12.3M
2025-07-25 14.14 14.54 14.12 14.40 25.2M
2025-07-24 14.00 14.38 13.92 14.26 21.9M
2025-07-23 14.14 14.30 13.98 14.06 16.2M
2025-07-22 13.78 14.02 13.66 13.98 16.1M
2025-07-21 13.40 13.88 13.40 13.82 21.7M
2025-07-18 13.30 13.48 13.30 13.40 13.4M
2025-07-17 13.50 13.54 13.22 13.26 22.5M
2025-07-16 13.66 13.72 13.38 13.40 23.4M
2025-07-15 13.74 13.78 13.38 13.62 25.5M
2025-07-14 13.76 13.90 13.62 13.66 12.5M
2025-07-11 14.04 14.28 13.68 13.76 32.7M
2025-07-10 13.36 14.20 13.26 13.98 46.3M
2025-07-09 13.30 13.46 13.14 13.36 20.3M
2025-07-08 13.50 13.50 13.24 13.40 21.6M
2025-07-07 13.38 13.56 13.32 13.44 35.5M
2025-07-04 13.70 13.70 13.34 13.38 23.6M
2025-07-03 13.88 14.16 13.66 13.70 12.6M
2025-07-02 13.76 13.92 13.58 13.80 10.5M
2025-06-30 13.78 13.84 13.56 13.62 17.0M
2025-06-27 13.92 14.00 13.62 13.68 17.9M
2025-06-26 14.04 14.28 13.88 14.22 21.4M
2025-06-25 13.70 14.10 13.64 14.04 29.0M
2025-06-24 13.38 13.68 13.38 13.56 15.7M
2025-06-23 13.40 13.40 13.18 13.34 22.3M
2025-06-20 13.26 13.48 13.20 13.40 20.4M
2025-06-19 13.46 13.50 13.14 13.20 24.0M
2025-06-18 13.74 13.84 13.48 13.56 18.0M
2025-06-17 14.00 14.02 13.78 13.86 16.1M
2025-06-16 13.82 14.14 13.68 14.00 27.7M
2025-06-13 13.74 13.92 13.64 13.90 15.1M
2025-06-12 13.68 13.78 13.60 13.74 19.0M
2025-06-11 13.60 13.76 13.56 13.68 10.6M
2025-06-10 13.32 13.76 13.24 13.54 28.8M
2025-06-09 13.28 13.34 13.14 13.32 16.8M
2025-06-06 13.30 13.38 13.06 13.14 21.6M
2025-06-05 13.12 13.56 13.12 13.22 20.3M
2025-06-04 12.96 13.14 12.94 13.00 13.1M
2025-06-03 12.90 13.12 12.88 13.04 11.1M
2025-06-02 13.00 13.10 12.52 12.92 23.6M
2025-05-30 13.16 13.26 13.04 13.20 24.3M
2025-05-29 13.06 13.22 12.92 13.18 14.3M
2025-05-28 13.00 13.16 12.98 13.06 9.8M
2025-05-27 13.00 13.14 12.92 12.98 11.6M
2025-05-26 13.02 13.24 12.96 13.02 13.7M
2025-05-23 13.16 13.18 13.00 13.06 11.4M
2025-05-22 13.30 13.32 13.04 13.16 15.2M
2025-05-21 13.36 13.38 13.16 13.30 12.1M
2025-05-20 13.30 13.44 13.06 13.36 12.2M
2025-05-19 13.30 13.48 13.22 13.24 14.0M
2025-05-16 13.48 13.50 13.30 13.44 7.3M
2025-05-15 13.66 13.74 13.40 13.48 10.6M
2025-05-14 13.70 13.74 13.46 13.70 14.7M
2025-05-13 13.62 13.78 13.48 13.62 14.3M
2025-05-12 13.32 13.70 13.20 13.62 31.7M
2025-05-09 13.50 13.60 12.94 13.18 36.6M
2025-05-08 13.66 13.76 13.40 13.48 18.1M
2025-05-07 14.20 14.54 13.48 13.50 36.7M
2025-05-06 13.84 13.92 13.60 13.66 11.4M
2025-05-02 13.80 14.00 13.66 13.88 8.7M
2025-04-30 14.06 14.12 13.72 13.82 15.5M
2025-04-29 13.98 14.02 13.84 13.90 11.3M
2025-04-28 14.54 14.54 13.80 13.98 20.8M
2025-04-25 14.38 15.12 14.16 14.32 43.3M
2025-04-24 14.20 14.38 13.98 14.36 24.8M
2025-04-23 14.80 14.80 14.30 14.36 17.9M
2025-04-22 14.34 14.66 14.24 14.60 22.4M
2025-04-17 13.96 14.78 13.88 14.38 51.5M
2025-04-16 13.70 14.12 13.64 13.98 31.2M
2025-04-15 13.76 13.82 13.50 13.72 13.7M
2025-04-14 13.84 13.94 13.64 13.76 18.7M
2025-04-11 13.36 13.74 13.34 13.60 26.4M
2025-04-10 13.10 13.64 12.62 13.52 43.2M
2025-04-09 12.34 13.34 12.00 13.10 58.4M
2025-04-08 12.56 12.78 12.34 12.54 37.0M
2025-04-07 12.52 13.02 12.46 12.54 55.8M
2025-04-03 13.26 13.76 13.12 13.58 26.5M
2025-04-02 13.24 13.42 13.18 13.42 18.1M
2025-04-01 13.80 13.92 13.22 13.28 48.1M
2025-03-31 13.92 14.02 13.68 13.90 22.6M
2025-03-28 14.38 14.38 13.88 14.10 15.3M
2025-03-27 14.00 14.28 13.96 14.16 13.6M
2025-03-26 14.20 14.42 13.90 14.02 26.5M
2025-03-25 14.04 14.26 13.94 14.08 12.9M
2025-03-24 14.18 14.26 13.90 14.10 20.8M
2025-03-21 14.20 14.32 13.92 14.18 35.6M
2025-03-20 14.58 14.70 14.22 14.32 33.8M
2025-03-19 15.00 15.00 14.64 14.74 19.8M
2025-03-18 15.10 15.14 14.76 14.90 22.9M
2025-03-17 14.80 15.06 14.72 14.82 19.0M
2025-03-14 14.54 14.94 14.12 14.72 49.3M
2025-03-13 14.60 14.62 14.04 14.30 28.0M
2025-03-12 14.96 14.96 14.34 14.56 29.4M
2025-03-11 14.50 14.92 14.16 14.86 28.2M
2025-03-10 15.16 15.42 14.40 14.72 38.4M
2025-03-07 15.24 15.54 15.02 15.14 42.2M
2025-03-06 14.72 15.36 14.54 15.26 59.1M
2025-03-05 14.84 14.92 14.20 14.56 25.6M
2025-03-04 14.20 14.76 14.14 14.60 29.1M
2025-03-03 14.50 15.04 14.32 14.42 43.4M
2025-02-28 14.74 14.82 14.28 14.40 53.2M
2025-02-27 14.70 15.06 14.66 14.90 50.2M
2025-02-26 13.82 14.92 13.80 14.82 85.8M
2025-02-25 13.84 13.86 13.60 13.76 27.0M
2025-02-24 13.42 14.30 13.32 13.96 49.3M
2025-02-21 13.76 13.76 13.20 13.42 22.9M
2025-02-20 13.74 13.78 13.28 13.42 19.7M
2025-02-19 13.40 14.14 13.28 13.82 30.2M
2025-02-18 13.70 13.70 13.38 13.56 23.7M
2025-02-17 13.40 13.92 13.34 13.70 48.6M
2025-02-14 12.90 13.48 12.90 13.46 48.9M
2025-02-13 13.12 13.28 12.76 12.80 43.5M
2025-02-12 12.50 13.18 12.40 13.12 52.3M
2025-02-11 12.66 12.76 12.40 12.40 22.8M
2025-02-10 12.44 12.76 12.44 12.66 23.4M
2025-02-07 12.28 12.56 12.18 12.44 33.9M
2025-02-06 11.96 12.26 11.94 12.24 22.3M
2025-02-05 12.12 12.20 11.90 12.00 19.7M
2025-02-04 12.30 12.38 11.90 12.26 20.1M
2025-02-03 12.10 12.32 11.78 12.06 16.2M
2025-01-28 12.30 12.50 12.28 12.36 7.6M
2025-01-27 12.20 12.50 12.18 12.26 19.2M
2025-01-24 12.14 12.32 12.12 12.22 14.8M
2025-01-23 12.30 12.50 12.10 12.14 17.4M
2025-01-22 12.48 12.48 12.18 12.28 18.1M
2025-01-21 12.52 12.90 12.40 12.48 41.3M
2025-01-20 12.80 12.86 12.46 12.50 38.0M
2025-01-17 12.58 13.10 12.46 12.80 28.1M
2025-01-16 12.42 12.84 12.38 12.62 21.5M
2025-01-15 12.24 12.46 12.10 12.42 20.9M
2025-01-14 12.06 12.44 11.94 12.28 20.4M
2025-01-13 11.88 12.14 11.68 12.08 19.9M
2025-01-10 12.28 12.28 11.92 11.94 16.3M
2025-01-09 12.14 12.32 12.08 12.14 9.0M
2025-01-08 12.32 12.38 11.92 12.12 25.1M
2025-01-07 12.32 12.40 12.10 12.34 12.4M
2025-01-06 12.44 12.44 12.20 12.32 12.8M
2025-01-03 12.20 12.48 12.20 12.30 20.6M
2025-01-02 12.22 12.44 12.14 12.18 24.8M