SGA ソシエテ･ジェネラル･アクセプタンス NV (0966)

0966
🏛️ 香港 →
14.77
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 10.86 10.86 10.66 10.70 1.7M
2021-12-30 10.96 10.96 10.66 10.70 1.6M
2021-12-29 10.88 10.94 10.74 10.80 1.0M
2021-12-28 10.78 10.98 10.76 10.90 3.2M
2021-12-24 10.72 10.76 10.66 10.76 1.5M
2021-12-23 10.72 10.80 10.64 10.72 2.5M
2021-12-22 10.78 10.78 10.58 10.66 1.9M
2021-12-21 10.64 10.72 10.60 10.70 5.8M
2021-12-20 10.90 10.90 10.62 10.70 5.7M
2021-12-17 10.96 11.02 10.78 10.84 13.7M
2021-12-16 10.90 11.20 10.80 10.96 9.4M
2021-12-15 10.86 11.02 10.80 10.92 5.8M
2021-12-14 11.00 11.00 10.82 10.90 4.2M
2021-12-13 11.06 11.18 10.96 10.98 4.0M
2021-12-10 11.06 11.14 10.88 10.98 4.4M
2021-12-09 11.06 11.20 10.98 11.08 7.2M
2021-12-08 11.10 11.16 10.94 10.94 4.3M
2021-12-07 11.04 11.16 10.92 11.08 8.0M
2021-12-06 10.84 11.22 10.82 10.90 4.6M
2021-12-03 11.04 11.08 10.90 11.02 4.2M
2021-12-02 10.86 11.06 10.86 11.04 4.0M
2021-12-01 10.88 11.06 10.84 10.94 4.2M
2021-11-30 11.12 11.12 10.76 10.86 10.0M
2021-11-29 11.12 11.12 10.92 11.00 5.7M
2021-11-26 11.34 11.34 11.12 11.18 4.1M
2021-11-25 11.40 11.40 11.24 11.32 1.8M
2021-11-24 11.38 11.46 11.30 11.36 1.7M
2021-11-23 11.30 11.50 11.22 11.36 2.7M
2021-11-22 11.46 11.50 11.26 11.32 2.8M
2021-11-19 11.32 11.48 11.22 11.46 3.4M
2021-11-18 11.58 11.58 11.30 11.38 3.1M
2021-11-17 11.58 11.64 11.48 11.58 2.2M
2021-11-16 11.60 11.60 11.42 11.56 3.0M
2021-11-15 11.58 11.64 11.42 11.60 3.3M
2021-11-12 11.76 11.82 11.44 11.58 3.4M
2021-11-11 11.40 11.70 11.38 11.66 3.9M
2021-11-10 11.44 11.44 11.16 11.38 5.4M
2021-11-09 11.52 11.58 11.24 11.40 3.4M
2021-11-08 11.24 11.60 11.20 11.46 3.8M
2021-11-05 11.40 11.44 11.16 11.24 5.9M
2021-11-04 11.62 11.64 11.42 11.50 5.8M
2021-11-03 11.78 11.78 11.58 11.64 3.4M
2021-11-02 12.04 12.06 11.66 11.72 3.5M
2021-11-01 11.90 12.02 11.60 11.98 5.0M
2021-10-29 12.26 12.30 11.80 11.90 8.3M
2021-10-28 12.48 12.48 12.22 12.32 3.7M
2021-10-27 12.66 12.66 12.40 12.48 3.1M
2021-10-26 12.82 12.84 12.62 12.70 3.7M
2021-10-25 12.72 12.90 12.70 12.82 3.8M
2021-10-22 12.92 12.94 12.68 12.76 4.1M
2021-10-21 12.70 13.00 12.54 12.80 10.2M
2021-10-20 12.74 12.86 12.56 12.64 7.3M
2021-10-19 12.50 12.88 12.48 12.60 6.5M
2021-10-18 12.60 12.60 12.22 12.40 2.9M
2021-10-15 12.46 12.52 12.28 12.50 3.3M
2021-10-12 12.48 12.78 12.32 12.44 6.2M
2021-10-11 12.42 12.76 12.38 12.62 6.7M
2021-10-08 12.18 12.50 12.06 12.38 8.4M
2021-10-07 11.94 12.18 11.88 12.06 3.7M
2021-10-06 11.68 11.90 11.64 11.84 2.5M
2021-10-05 11.70 11.78 11.56 11.78 1.7M
2021-10-04 11.78 11.84 11.60 11.70 2.9M
2021-09-30 11.94 11.94 11.68 11.84 3.8M
2021-09-29 11.68 11.94 11.62 11.84 3.0M
2021-09-28 11.58 11.80 11.54 11.70 4.4M
2021-09-27 11.62 11.80 11.52 11.56 3.6M
2021-09-24 11.72 11.92 11.60 11.64 4.5M
2021-09-23 11.66 12.02 11.62 11.74 8.7M
2021-09-21 11.30 11.52 11.14 11.42 3.8M
2021-09-20 11.74 11.76 11.10 11.22 7.4M
2021-09-17 11.94 11.94 11.54 11.76 6.2M
2021-09-16 12.12 12.12 11.70 11.94 6.7M
2021-09-15 12.38 12.50 12.04 12.12 4.4M
2021-09-14 12.70 12.96 12.28 12.34 10.0M
2021-09-13 12.52 12.90 12.42 12.68 12.4M
2021-09-10 12.12 12.66 12.12 12.56 9.9M
2021-09-09 12.04 12.28 11.72 12.14 15.1M
2021-09-08 12.38 12.38 11.94 12.18 7.1M
2021-09-07 12.32 12.42 12.18 12.32 4.0M
2021-09-06 12.14 12.48 12.04 12.26 11.1M
2021-09-03 11.78 12.16 11.78 12.08 13.2M
2021-09-02 11.80 11.82 11.64 11.76 7.8M
2021-09-01 11.36 11.86 11.34 11.66 7.6M
2021-08-31 11.32 11.36 11.06 11.36 14.4M
2021-08-30 11.54 11.60 11.28 11.36 7.8M
2021-08-27 11.52 11.72 11.44 11.50 5.1M
2021-08-26 11.68 11.76 11.48 11.58 1.9M
2021-08-25 12.00 12.04 11.54 11.64 10.9M
2021-08-24 11.16 11.68 11.12 11.66 9.5M
2021-08-23 11.40 11.44 11.02 11.18 9.4M
2021-08-20 11.58 11.60 11.08 11.34 6.6M
2021-08-19 12.00 12.00 11.40 11.48 5.8M
2021-08-18 11.78 12.08 11.58 11.90 8.4M
2021-08-17 11.78 11.96 11.56 11.64 4.7M
2021-08-16 11.64 11.92 11.64 11.70 3.1M
2021-08-13 11.70 11.76 11.52 11.64 3.3M
2021-08-12 11.76 11.82 11.60 11.70 2.7M
2021-08-11 11.70 11.94 11.68 11.76 5.6M
2021-08-10 11.68 11.68 11.38 11.66 5.7M
2021-08-09 10.96 11.70 10.96 11.62 20.0M
2021-08-06 11.12 11.18 10.90 11.02 5.4M
2021-08-05 11.30 11.36 11.04 11.14 5.4M
2021-08-04 11.26 11.36 11.10 11.20 6.4M
2021-08-03 11.24 11.26 10.94 11.20 5.0M
2021-08-02 10.92 11.26 10.64 11.12 12.9M
2021-07-30 11.02 11.16 10.88 10.92 9.5M
2021-07-29 11.10 11.18 10.86 11.02 8.5M
2021-07-28 10.94 11.08 10.80 10.92 7.8M
2021-07-27 11.42 11.58 10.72 10.94 17.5M
2021-07-26 11.86 11.86 11.40 11.46 8.7M
2021-07-23 11.84 12.00 11.80 11.88 7.1M
2021-07-22 11.52 11.98 11.52 11.84 6.3M
2021-07-21 11.68 11.68 11.42 11.52 6.5M
2021-07-20 11.68 11.76 11.46 11.60 8.7M
2021-07-19 11.92 11.98 11.68 11.76 8.8M
2021-07-16 12.04 12.28 11.94 12.12 4.8M
2021-07-15 11.90 12.34 11.82 12.12 8.0M
2021-07-14 12.20 12.20 11.74 11.88 6.5M
2021-07-13 11.98 12.16 11.86 12.16 5.8M
2021-07-12 12.12 12.20 11.80 11.88 8.1M
2021-07-09 12.06 12.16 11.90 11.94 6.5M
2021-07-08 12.68 12.70 12.26 12.32 11.1M
2021-07-07 12.68 12.72 12.50 12.70 6.4M
2021-07-06 12.76 13.04 12.76 12.80 6.0M
2021-07-05 12.82 12.84 12.62 12.76 4.8M
2021-07-02 12.90 12.94 12.72 12.90 5.7M
2021-06-30 12.80 12.94 12.78 12.92 9.8M
2021-06-29 13.10 13.12 12.70 12.80 11.8M
2021-06-28 13.20 13.20 12.90 13.06 4.8M
2021-06-25 13.08 13.34 13.02 13.20 6.1M
2021-06-24 12.96 13.18 12.92 13.08 5.7M
2021-06-23 12.98 13.16 12.92 12.96 8.6M
2021-06-22 12.98 13.04 12.88 12.94 4.9M
2021-06-21 12.86 12.94 12.72 12.94 6.2M
2021-06-18 13.22 13.22 12.96 13.00 9.1M
2021-06-17 13.26 13.28 13.10 13.22 6.5M
2021-06-16 13.40 13.50 13.14 13.26 11.8M
2021-06-15 13.64 13.68 13.30 13.46 6.7M
2021-06-11 13.80 13.82 13.58 13.64 6.9M
2021-06-10 13.92 14.04 13.76 13.80 5.1M
2021-06-09 14.06 14.08 13.82 13.84 8.1M
2021-06-08 14.06 14.20 13.94 14.06 3.6M
2021-06-07 14.02 14.12 13.94 14.04 4.6M
2021-06-04 14.04 14.26 13.96 14.06 8.2M
2021-06-03 14.26 14.46 14.04 14.04 5.6M
2021-06-02 14.30 14.42 14.12 14.26 4.8M
2021-06-01 14.20 14.32 13.92 14.30 5.3M
2021-05-31 14.50 14.58 14.14 14.30 10.1M
2021-05-28 14.52 14.76 14.26 14.48 8.6M
2021-05-27 14.64 14.74 14.38 14.48 11.0M
2021-05-26 14.76 14.96 14.56 14.64 9.5M
2021-05-25 14.16 14.64 14.00 14.60 12.7M
2021-05-24 14.10 14.28 13.92 14.18 4.0M
2021-05-21 14.18 14.20 13.86 14.16 7.7M
2021-05-20 14.16 14.16 13.94 14.06 5.4M
2021-05-18 13.92 14.18 13.86 14.16 8.0M
2021-05-17 14.28 14.38 13.78 13.80 10.4M
2021-05-14 13.72 14.24 13.72 14.20 7.4M
2021-05-13 13.86 13.96 13.66 13.70 9.2M
2021-05-12 13.90 13.98 13.74 13.98 7.9M
2021-05-11 14.02 14.02 13.76 13.90 16.0M
2021-05-10 14.08 14.22 13.86 14.18 7.7M
2021-05-07 14.40 14.62 13.98 14.00 14.7M
2021-05-06 14.54 14.54 14.20 14.30 10.4M
2021-05-05 14.26 14.58 14.24 14.36 3.4M
2021-05-04 14.24 14.38 14.20 14.34 3.0M
2021-05-03 14.42 14.44 14.00 14.20 3.4M
2021-04-30 14.70 14.74 14.36 14.44 6.3M
2021-04-29 14.32 14.82 14.32 14.66 7.3M
2021-04-28 14.12 14.58 14.12 14.30 8.2M
2021-04-27 14.10 14.34 14.04 14.10 10.0M
2021-04-26 14.38 14.44 14.02 14.10 17.7M
2021-04-23 14.52 14.60 14.28 14.50 6.7M
2021-04-22 14.68 14.78 14.44 14.50 10.1M
2021-04-21 14.80 14.98 14.42 14.50 18.7M
2021-04-20 15.08 15.26 14.88 14.90 10.2M
2021-04-19 15.02 15.20 14.76 15.08 8.9M
2021-04-16 14.68 15.00 14.52 15.00 9.9M
2021-04-15 14.86 14.92 14.50 14.68 10.0M
2021-04-14 15.08 15.14 14.66 14.82 9.1M
2021-04-13 14.78 15.12 14.68 15.00 10.6M
2021-04-12 15.40 15.42 14.62 14.70 18.5M
2021-04-09 15.48 15.48 15.18 15.30 4.7M
2021-04-08 15.26 15.54 15.26 15.36 9.5M
2021-04-07 16.20 16.20 15.10 15.26 23.0M
2021-04-01 15.86 15.98 15.66 15.90 6.3M
2021-03-31 16.22 16.34 15.60 15.84 14.5M
2021-03-30 16.34 16.34 16.02 16.32 6.0M
2021-03-29 16.24 16.48 15.98 16.14 13.7M
2021-03-26 15.82 16.24 15.78 16.04 14.8M
2021-03-25 15.40 15.72 15.30 15.60 13.2M
2021-03-24 16.40 16.50 15.50 15.56 15.6M
2021-03-23 16.60 17.06 15.98 16.40 32.3M
2021-03-22 16.16 16.36 15.90 16.00 8.3M
2021-03-19 16.48 16.60 15.84 16.08 15.7M
2021-03-18 16.72 16.98 16.40 16.56 9.9M
2021-03-17 17.28 17.30 16.68 16.72 8.7M
2021-03-16 17.22 17.28 16.76 17.16 9.2M
2021-03-15 16.52 17.16 16.52 17.10 13.2M
2021-03-12 16.94 16.94 16.40 16.44 10.7M
2021-03-11 16.48 16.90 16.18 16.82 15.4M
2021-03-10 16.52 16.60 15.96 16.34 13.7M
2021-03-09 17.52 17.62 15.92 16.18 47.6M
2021-03-08 17.60 18.32 17.44 17.52 13.8M
2021-03-05 17.70 17.70 17.10 17.50 21.4M
2021-03-04 18.20 19.12 17.88 17.92 25.8M
2021-03-03 17.60 18.58 17.46 18.50 29.4M
2021-03-02 17.70 17.86 17.08 17.38 24.3M
2021-03-01 16.94 17.70 16.82 17.58 21.8M
2021-02-26 16.58 17.60 16.32 16.72 35.8M
2021-02-25 16.80 17.66 16.48 17.18 31.0M
2021-02-24 16.90 17.64 15.88 16.28 43.4M
2021-02-23 15.84 16.90 15.54 16.56 38.0M
2021-02-22 15.70 16.52 15.52 15.62 34.1M
2021-02-19 14.90 15.40 14.84 15.26 13.4M
2021-02-18 15.50 15.60 14.90 15.00 18.6M
2021-02-17 14.52 15.82 14.34 15.52 20.0M
2021-02-16 14.30 14.60 14.30 14.48 5.3M
2021-02-11 14.22 14.34 14.10 14.30 1.6M
2021-02-10 14.16 14.44 14.10 14.22 5.6M
2021-02-09 14.00 14.10 13.70 13.94 4.4M
2021-02-08 14.50 14.50 13.88 13.98 6.5M
2021-02-05 14.20 14.50 14.02 14.34 5.6M
2021-02-04 14.20 14.60 14.04 14.14 10.3M
2021-02-03 14.40 14.46 14.04 14.26 6.9M
2021-02-02 13.96 14.36 13.86 14.32 16.3M
2021-02-01 13.76 14.00 13.46 13.78 11.2M
2021-01-29 14.40 14.50 13.54 13.74 33.6M
2021-01-28 14.80 14.82 14.20 14.28 15.2M
2021-01-27 15.04 15.36 14.88 15.08 6.5M
2021-01-26 15.54 15.54 14.94 15.06 12.3M
2021-01-25 15.50 15.78 15.26 15.62 10.5M
2021-01-22 16.22 16.26 15.28 15.42 17.9M
2021-01-21 16.72 16.76 16.12 16.24 14.6M
2021-01-20 16.94 16.98 16.20 16.56 17.0M
2021-01-19 15.96 17.08 15.96 16.74 33.2M
2021-01-18 16.10 16.10 15.50 15.82 18.9M
2021-01-15 15.24 16.10 15.08 16.06 31.5M
2021-01-14 15.32 15.32 14.86 15.20 16.4M
2021-01-13 15.80 15.82 15.00 15.18 24.2M
2021-01-12 14.00 15.66 13.98 15.52 44.7M
2021-01-11 14.28 14.34 13.88 13.98 11.4M
2021-01-08 14.00 14.48 13.94 14.20 16.4M
2021-01-07 14.08 14.64 13.88 14.10 16.0M
2021-01-06 13.90 14.10 13.60 14.02 12.7M
2021-01-05 14.00 14.10 13.72 13.88 20.3M
2021-01-04 14.00 14.12 13.32 14.02 27.2M