China Reinsurance Group Corp (1508)

1508
🏛️ 香港 →
1.45
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 1.44 1.45 1.44 1.45 29.0K
09:35 1.44 1.45 1.44 1.45 74.0K
09:40 1.45 1.45 1.44 1.44 67.0K
09:45 1.45 1.45 1.44 1.45 122.0K
09:50 1.46 1.46 1.45 1.45 765.0K
09:55 1.45 1.45 1.45 1.45 1,155.0K
10:05 1.46 1.46 1.46 1.46 504.0K
10:15 1.46 1.46 1.46 1.46 49.0K
10:20 1.46 1.46 1.46 1.46 71.0K
10:25 1.46 1.47 1.46 1.47 972.0K
10:45 1.46 1.47 1.46 1.47 121.0K
10:50 1.46 1.47 1.46 1.47 84.0K
11:00 1.47 1.47 1.46 1.46 13.0K
11:05 1.47 1.47 1.46 1.46 3.0K
11:10 1.47 1.47 1.46 1.46 942.0K
11:25 1.45 1.45 1.45 1.45 82.0K
11:45 1.45 1.45 1.45 1.45 215.0K
13:15 1.46 1.47 1.46 1.47 959.0K
13:30 1.46 1.46 1.46 1.46 28.0K
13:35 1.47 1.47 1.47 1.47 526.0K
13:45 1.48 1.48 1.48 1.48 304.0K
13:50 1.47 1.47 1.47 1.47 958.0K
14:30 1.48 1.48 1.48 1.48 30.0K
14:35 1.47 1.47 1.47 1.47 466.0K
14:40 1.48 1.48 1.48 1.48 110.0K
14:55 1.48 1.48 1.47 1.47 503.0K
15:15 1.46 1.46 1.45 1.45 2,706.0K
15:30 1.46 1.46 1.45 1.45 1,241.0K
15:40 1.46 1.46 1.45 1.46 9.0K
15:45 1.45 1.46 1.45 1.45 69.0K
15:50 1.46 1.46 1.45 1.46 13.0K
15:55 1.45 1.46 1.45 1.45 168.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.44 1.48 1.44 1.45 13.4M
2025-09-25 1.46 1.47 1.44 1.45 17.0M
2025-09-24 1.48 1.50 1.45 1.46 22.4M
2025-09-23 1.51 1.52 1.46 1.47 29.2M
2025-09-22 1.52 1.55 1.51 1.52 16.0M
2025-09-19 1.54 1.55 1.49 1.52 36.0M
2025-09-18 1.54 1.56 1.50 1.54 40.7M
2025-09-17 1.51 1.55 1.49 1.55 37.9M
2025-09-16 1.57 1.59 1.50 1.51 77.1M
2025-09-15 1.63 1.63 1.57 1.58 28.4M
2025-09-12 1.60 1.64 1.60 1.63 40.7M
2025-09-11 1.58 1.61 1.56 1.59 31.2M
2025-09-10 1.57 1.61 1.56 1.59 37.5M
2025-09-09 1.56 1.58 1.53 1.57 36.2M
2025-09-08 1.59 1.61 1.54 1.56 42.2M
2025-09-05 1.59 1.60 1.55 1.58 35.6M
2025-09-04 1.61 1.65 1.59 1.59 55.3M
2025-09-03 1.58 1.66 1.58 1.61 31.7M
2025-09-02 1.62 1.64 1.57 1.58 37.6M
2025-09-01 1.65 1.65 1.56 1.62 118.4M
2025-08-29 1.74 1.77 1.67 1.71 52.5M
2025-08-28 1.72 1.77 1.70 1.75 36.1M
2025-08-27 1.79 1.80 1.72 1.73 60.6M
2025-08-26 1.75 1.83 1.75 1.80 55.5M
2025-08-25 1.74 1.76 1.68 1.75 96.2M
2025-08-22 1.77 1.79 1.75 1.78 42.7M
2025-08-21 1.74 1.77 1.72 1.75 44.0M
2025-08-20 1.68 1.75 1.63 1.74 67.5M
2025-08-19 1.72 1.74 1.67 1.68 52.9M
2025-08-18 1.68 1.72 1.65 1.70 70.1M
2025-08-15 1.62 1.70 1.62 1.68 96.8M
2025-08-14 1.54 1.65 1.54 1.63 125.7M
2025-08-13 1.49 1.55 1.47 1.54 57.6M
2025-08-12 1.47 1.48 1.45 1.48 31.5M
2025-08-11 1.43 1.48 1.43 1.46 36.3M
2025-08-08 1.42 1.43 1.36 1.42 37.6M
2025-08-07 1.38 1.42 1.38 1.41 25.6M
2025-08-06 1.40 1.41 1.37 1.37 17.6M
2025-08-05 1.36 1.40 1.36 1.39 27.2M
2025-08-04 1.32 1.35 1.32 1.35 23.4M
2025-08-01 1.36 1.39 1.33 1.33 33.0M
2025-07-31 1.39 1.40 1.35 1.37 41.4M
2025-07-30 1.40 1.42 1.37 1.40 30.0M
2025-07-29 1.41 1.41 1.36 1.40 35.2M
2025-07-28 1.41 1.47 1.40 1.41 43.1M
2025-07-25 1.43 1.44 1.39 1.41 42.0M
2025-07-24 1.41 1.43 1.40 1.43 29.0M
2025-07-23 1.43 1.45 1.39 1.40 45.1M
2025-07-22 1.37 1.42 1.36 1.42 30.7M
2025-07-21 1.35 1.38 1.34 1.37 37.3M
2025-07-18 1.34 1.36 1.31 1.34 28.9M
2025-07-17 1.32 1.33 1.30 1.31 26.1M
2025-07-16 1.32 1.34 1.31 1.31 21.4M
2025-07-15 1.37 1.38 1.32 1.33 39.8M
2025-07-14 1.30 1.38 1.30 1.38 37.2M
2025-07-11 1.32 1.35 1.28 1.30 60.1M
2025-07-10 1.26 1.33 1.26 1.33 37.2M
2025-07-09 1.27 1.28 1.25 1.26 21.7M
2025-07-08 1.26 1.28 1.25 1.28 21.4M
2025-07-07 1.26 1.29 1.24 1.26 34.3M
2025-07-04 1.24 1.27 1.22 1.27 33.9M
2025-07-03 1.22 1.26 1.21 1.24 40.6M
2025-07-02 1.18 1.22 1.12 1.21 40.9M
2025-06-30 1.24 1.26 1.22 1.22 33.2M
2025-06-27 1.25 1.28 1.22 1.23 28.1M
2025-06-26 1.25 1.25 1.21 1.25 33.2M
2025-06-25 1.21 1.25 1.19 1.25 49.4M
2025-06-24 1.16 1.21 1.16 1.20 44.6M
2025-06-23 1.14 1.16 1.12 1.15 28.6M
2025-06-20 1.12 1.16 1.11 1.14 23.0M
2025-06-19 1.15 1.15 1.10 1.12 39.2M
2025-06-18 1.16 1.16 1.14 1.15 24.5M
2025-06-17 1.17 1.19 1.15 1.17 26.1M
2025-06-16 1.11 1.18 1.10 1.17 47.7M
2025-06-13 1.12 1.12 1.10 1.12 15.4M
2025-06-12 1.12 1.15 1.10 1.12 27.6M
2025-06-11 1.09 1.14 1.09 1.12 36.1M
2025-06-10 1.08 1.10 1.08 1.09 33.1M
2025-06-09 1.05 1.09 1.04 1.08 21.8M
2025-06-06 1.05 1.06 1.03 1.05 13.7M
2025-06-05 1.05 1.05 1.03 1.05 18.8M
2025-06-04 1.04 1.05 1.03 1.04 16.7M
2025-06-03 1.02 1.04 1.02 1.04 20.0M
2025-06-02 1.00 1.02 0.98 1.02 33.9M
2025-05-30 1.01 1.02 0.99 1.01 23.2M
2025-05-29 1.00 1.02 1.00 1.02 20.2M
2025-05-28 1.00 1.02 1.00 1.01 17.7M
2025-05-27 1.00 1.01 0.99 1.00 6.0M
2025-05-26 0.98 1.02 0.97 1.00 18.4M
2025-05-23 1.00 1.01 0.98 0.98 20.8M
2025-05-22 1.00 1.02 0.99 0.99 18.0M
2025-05-21 1.01 1.02 1.00 1.01 15.6M
2025-05-20 0.98 1.01 0.98 1.00 17.1M
2025-05-19 0.96 0.98 0.96 0.98 21.9M
2025-05-16 0.98 0.98 0.96 0.97 13.3M
2025-05-15 1.00 1.01 0.98 0.99 28.4M
2025-05-14 0.96 1.01 0.95 1.00 35.5M
2025-05-13 0.96 0.97 0.95 0.95 17.2M
2025-05-12 0.95 0.97 0.94 0.97 26.2M
2025-05-09 0.95 0.95 0.93 0.95 15.4M
2025-05-08 0.93 0.96 0.93 0.95 18.0M
2025-05-07 0.94 0.95 0.92 0.93 22.0M
2025-05-06 0.94 0.94 0.91 0.92 16.2M
2025-05-02 0.90 0.92 0.89 0.91 10.9M
2025-04-30 0.89 0.91 0.88 0.90 16.9M
2025-04-29 0.87 0.89 0.86 0.88 11.1M
2025-04-28 0.89 0.89 0.85 0.87 27.3M
2025-04-25 0.85 0.90 0.85 0.88 36.6M
2025-04-24 0.87 0.89 0.85 0.85 39.3M
2025-04-23 0.86 0.89 0.85 0.87 24.0M
2025-04-22 0.82 0.84 0.82 0.83 9.4M
2025-04-17 0.81 0.83 0.81 0.83 12.0M
2025-04-16 0.83 0.84 0.80 0.81 21.4M
2025-04-15 0.85 0.86 0.82 0.83 17.8M
2025-04-14 0.83 0.85 0.83 0.85 18.1M
2025-04-11 0.81 0.83 0.80 0.81 37.2M
2025-04-10 0.87 0.88 0.81 0.82 91.9M
2025-04-09 0.80 0.86 0.79 0.85 69.1M
2025-04-08 0.82 0.84 0.81 0.83 59.0M
2025-04-07 0.83 0.87 0.79 0.80 125.4M
2025-04-03 0.95 0.97 0.93 0.94 37.2M
2025-04-02 0.96 0.98 0.95 0.98 37.7M
2025-04-01 0.95 0.98 0.94 0.95 48.6M
2025-03-31 0.97 0.99 0.92 0.96 114.6M
2025-03-28 1.10 1.10 1.04 1.06 25.3M
2025-03-27 1.07 1.10 1.04 1.08 25.3M
2025-03-26 1.08 1.09 1.06 1.07 21.5M
2025-03-25 1.10 1.12 1.05 1.07 53.5M
2025-03-24 1.08 1.12 1.08 1.12 25.8M
2025-03-21 1.10 1.12 1.07 1.08 62.6M
2025-03-20 1.15 1.15 1.09 1.10 51.9M
2025-03-19 1.11 1.15 1.10 1.15 21.2M
2025-03-18 1.11 1.13 1.09 1.12 30.7M
2025-03-17 1.10 1.12 1.08 1.09 59.5M
2025-03-14 1.04 1.11 1.03 1.08 62.1M
2025-03-13 1.06 1.06 1.01 1.04 26.3M
2025-03-12 1.05 1.08 1.03 1.05 55.2M
2025-03-11 1.02 1.04 1.01 1.03 19.7M
2025-03-10 1.03 1.05 1.02 1.03 26.2M
2025-03-07 1.01 1.05 1.01 1.03 38.0M
2025-03-06 1.00 1.04 1.00 1.03 44.9M
2025-03-05 1.01 1.01 0.97 0.99 26.8M
2025-03-04 0.95 1.02 0.94 1.01 33.1M
2025-03-03 0.98 1.00 0.95 0.97 24.8M
2025-02-28 1.01 1.02 0.96 0.97 43.6M
2025-02-27 1.05 1.06 1.01 1.03 38.6M
2025-02-26 1.00 1.06 0.99 1.05 74.3M
2025-02-25 0.96 1.01 0.95 1.00 39.7M
2025-02-24 0.96 1.00 0.96 0.97 50.5M
2025-02-21 0.92 0.93 0.90 0.93 26.2M
2025-02-20 0.93 0.93 0.91 0.92 11.5M
2025-02-19 0.91 0.94 0.91 0.92 14.3M
2025-02-18 0.92 0.94 0.91 0.92 18.4M
2025-02-17 0.90 0.94 0.90 0.92 28.8M
2025-02-14 0.88 0.91 0.88 0.90 16.4M
2025-02-13 0.92 0.93 0.88 0.88 31.2M
2025-02-12 0.87 0.92 0.87 0.92 44.5M
2025-02-11 0.89 0.89 0.85 0.88 20.2M
2025-02-10 0.88 0.89 0.86 0.89 17.9M
2025-02-07 0.85 0.88 0.85 0.88 12.9M
2025-02-06 0.85 0.85 0.83 0.85 8.5M
2025-02-05 0.83 0.85 0.82 0.85 9.4M
2025-02-04 0.82 0.85 0.82 0.83 14.0M
2025-02-03 0.81 0.82 0.78 0.81 15.4M
2025-01-28 0.82 0.82 0.81 0.81 2.5M
2025-01-27 0.81 0.83 0.81 0.82 12.3M
2025-01-24 0.82 0.83 0.80 0.81 16.4M
2025-01-23 0.79 0.83 0.78 0.81 22.8M
2025-01-22 0.81 0.82 0.78 0.79 24.5M
2025-01-21 0.82 0.82 0.79 0.80 18.0M
2025-01-20 0.80 0.83 0.80 0.81 20.6M
2025-01-17 0.80 0.81 0.78 0.80 24.6M
2025-01-16 0.80 0.82 0.79 0.80 9.5M
2025-01-15 0.81 0.81 0.79 0.79 11.4M
2025-01-14 0.80 0.81 0.78 0.81 20.0M
2025-01-13 0.77 0.80 0.76 0.79 20.9M
2025-01-10 0.80 0.80 0.77 0.77 15.0M
2025-01-09 0.80 0.82 0.79 0.79 12.4M
2025-01-08 0.79 0.82 0.79 0.81 20.3M
2025-01-07 0.82 0.82 0.78 0.79 11.3M
2025-01-06 0.83 0.83 0.81 0.81 11.5M
2025-01-03 0.84 0.84 0.82 0.83 7.7M
2025-01-02 0.87 0.87 0.83 0.83 10.2M