CK Hutchison Holdings Ltd (0001)

0001
🏛️ 香港 →
49.70
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 49.88 50.05 49.82 49.88 1,049.6K
09:35 49.86 49.86 49.64 49.78 351.5K
09:40 49.80 50.00 49.78 50.00 129.0K
09:45 50.05 50.10 50.05 50.10 77.0K
09:50 50.15 50.20 50.10 50.15 112.5K
09:55 50.10 50.10 50.00 50.00 86.0K
10:00 50.05 50.10 50.00 50.05 112.6K
10:05 50.10 50.15 50.05 50.15 54.5K
10:10 50.10 50.20 50.10 50.20 47.0K
10:15 50.15 50.30 50.15 50.25 209.5K
10:20 50.30 50.30 50.25 50.30 71.5K
10:25 50.35 50.50 50.35 50.50 184.0K
10:30 50.45 50.55 50.45 50.50 124.4K
10:35 50.45 50.55 50.45 50.55 22.5K
10:40 50.50 50.55 50.40 50.45 141.1K
10:45 50.40 50.50 50.40 50.50 128.6K
10:50 50.40 50.40 50.40 50.40 47.0K
10:55 50.45 50.45 50.35 50.40 54.0K
11:00 50.35 50.45 50.30 50.30 392.9K
11:05 50.25 50.35 50.25 50.35 83.5K
11:15 50.40 50.40 50.30 50.30 126.6K
11:20 50.20 50.20 50.15 50.20 125.0K
11:25 50.15 50.15 50.10 50.15 64.0K
11:30 50.10 50.15 50.10 50.15 6.5K
11:35 50.20 50.25 50.20 50.25 40.0K
11:40 50.30 50.40 50.25 50.40 30.0K
11:45 50.35 50.35 50.30 50.35 23.5K
11:50 50.25 50.25 50.25 50.25 49.5K
11:55 50.30 50.30 50.25 50.25 20.5K
13:00 50.20 50.30 50.20 50.20 48.5K
13:05 50.25 50.25 50.25 50.25 45.0K
13:10 50.30 50.30 50.30 50.30 17.5K
13:15 50.35 50.35 50.30 50.30 59.5K
13:20 50.25 50.30 50.25 50.30 4.0K
13:25 50.30 50.30 50.20 50.20 78.0K
13:30 50.15 50.20 50.10 50.20 72.0K
13:35 50.15 50.20 50.15 50.20 16.5K
13:40 50.15 50.20 50.15 50.20 22.0K
13:45 50.15 50.25 50.15 50.20 85.5K
13:50 50.15 50.15 49.96 49.98 241.5K
13:55 49.96 49.96 49.86 49.88 62.0K
14:00 49.84 49.88 49.78 49.86 342.0K
14:05 49.84 49.90 49.82 49.88 166.0K
14:10 49.90 49.92 49.84 49.88 244.5K
14:15 49.90 49.98 49.88 49.98 118.0K
14:20 50.00 50.00 49.92 49.92 44.5K
14:25 49.94 49.94 49.90 49.92 25.0K
14:30 49.94 50.00 49.94 49.96 102.5K
14:35 49.98 49.98 49.96 49.98 59.5K
14:40 49.98 50.00 49.98 50.00 23.0K
14:45 49.98 50.00 49.94 49.96 119.7K
14:50 49.94 49.96 49.94 49.94 21.0K
14:55 49.92 49.92 49.88 49.92 76.0K
15:00 49.90 49.90 49.84 49.86 126.0K
15:05 49.84 49.90 49.84 49.90 31.5K
15:10 49.90 49.92 49.88 49.88 45.5K
15:15 49.86 49.88 49.80 49.88 65.0K
15:20 49.84 49.84 49.80 49.82 85.5K
15:25 49.84 49.92 49.84 49.92 47.0K
15:30 49.90 49.90 49.82 49.86 102.4K
15:35 49.84 49.88 49.84 49.86 54.8K
15:40 49.88 49.88 49.84 49.84 122.5K
15:45 49.86 49.86 49.80 49.82 120.8K
15:50 49.80 49.86 49.80 49.82 101.5K
15:55 49.80 49.82 49.70 49.70 1,118.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 50.30 50.60 49.64 49.70 8.1M
2025-09-25 50.55 50.85 49.88 50.10 5.9M
2025-09-24 50.45 50.65 50.15 50.45 5.1M
2025-09-23 50.25 50.50 49.76 50.30 4.6M
2025-09-22 50.80 50.95 49.84 50.15 7.0M
2025-09-19 51.50 51.70 50.35 50.55 10.2M
2025-09-18 51.85 52.15 51.20 51.45 5.5M
2025-09-17 52.05 52.40 51.80 52.35 7.1M
2025-09-16 51.90 52.55 51.75 52.05 5.7M
2025-09-15 51.90 51.95 51.65 51.90 3.3M
2025-09-12 52.75 52.90 52.25 52.45 4.8M
2025-09-11 51.90 52.35 51.50 52.20 4.9M
2025-09-10 51.65 52.20 51.55 52.10 5.5M
2025-09-09 51.65 51.95 51.40 51.65 5.0M
2025-09-08 51.50 51.75 50.85 51.65 5.1M
2025-09-05 50.90 51.35 50.90 51.30 5.1M
2025-09-04 51.00 51.20 50.35 50.65 5.0M
2025-09-03 51.75 51.90 50.80 51.00 5.2M
2025-09-02 51.80 52.50 51.65 51.75 4.7M
2025-09-01 52.00 52.25 51.45 51.70 3.4M
2025-08-29 51.50 51.85 51.35 51.35 4.6M
2025-08-28 51.40 51.75 51.00 51.50 5.7M
2025-08-27 51.75 51.75 50.95 51.15 6.7M
2025-08-26 52.25 52.30 51.35 51.35 7.3M
2025-08-25 52.00 52.60 51.90 52.25 5.0M
2025-08-22 52.15 52.35 51.40 51.80 4.0M
2025-08-21 51.30 52.10 51.20 51.80 7.0M
2025-08-20 51.50 51.80 51.15 51.25 5.8M
2025-08-19 51.55 51.70 51.15 51.50 4.8M
2025-08-18 51.40 52.50 51.15 51.15 7.0M
2025-08-15 51.50 53.30 50.85 51.45 13.3M
2025-08-14 52.60 52.95 51.75 52.00 5.4M
2025-08-13 51.50 52.35 51.40 52.20 8.6M
2025-08-12 51.00 51.55 50.85 51.30 5.1M
2025-08-11 51.90 51.90 51.25 51.35 4.5M
2025-08-08 51.35 51.80 50.85 51.45 9.1M
2025-08-07 50.35 51.40 50.15 51.15 5.1M
2025-08-06 50.65 50.85 49.96 50.10 6.5M
2025-08-05 50.20 51.10 50.10 50.90 4.8M
2025-08-04 50.10 50.70 49.50 50.40 8.8M
2025-08-01 51.20 51.25 50.40 50.50 10.9M
2025-07-31 52.45 52.45 51.30 51.40 9.9M
2025-07-30 53.15 53.15 52.35 52.55 5.8M
2025-07-29 52.90 53.40 52.05 53.30 10.0M
2025-07-28 53.95 54.60 52.60 53.00 14.4M
2025-07-25 51.95 53.80 51.75 53.45 14.7M
2025-07-24 50.85 52.80 50.60 52.30 15.5M
2025-07-23 51.00 51.20 50.40 50.85 7.8M
2025-07-22 49.25 51.00 49.25 50.70 12.2M
2025-07-21 49.50 49.50 49.00 49.25 4.7M
2025-07-18 48.90 49.00 48.30 48.95 6.5M
2025-07-17 48.55 48.90 48.45 48.55 4.0M
2025-07-16 48.50 48.70 48.15 48.30 5.2M
2025-07-15 48.25 48.40 47.80 48.15 5.8M
2025-07-14 48.00 48.25 47.60 48.00 3.8M
2025-07-11 47.95 48.50 47.95 48.00 5.6M
2025-07-10 47.75 48.00 47.30 47.95 4.9M
2025-07-09 47.85 47.85 47.20 47.75 7.4M
2025-07-08 48.00 48.45 47.60 47.85 5.8M
2025-07-07 48.50 48.55 47.85 48.00 4.1M
2025-07-04 49.20 49.20 48.15 48.60 4.6M
2025-07-03 49.45 49.95 49.15 49.40 5.6M
2025-07-02 48.80 49.35 48.60 49.25 9.9M
2025-06-30 48.55 48.80 48.15 48.30 7.0M
2025-06-27 48.80 49.50 48.30 48.70 7.2M
2025-06-26 49.00 49.25 48.80 49.00 6.3M
2025-06-25 48.70 49.10 48.60 49.05 8.6M
2025-06-24 48.70 49.20 48.50 48.85 7.3M
2025-06-23 46.80 48.50 46.65 48.40 6.8M
2025-06-20 47.95 47.95 47.20 47.40 8.4M
2025-06-19 49.00 49.10 47.40 47.70 9.4M
2025-06-18 48.50 49.25 48.30 49.25 11.8M
2025-06-17 48.25 48.75 47.90 48.40 6.8M
2025-06-16 47.65 48.40 47.60 48.20 9.2M
2025-06-13 47.55 48.00 46.55 47.40 13.5M
2025-06-12 46.30 47.25 46.25 47.05 8.2M
2025-06-11 46.25 46.70 45.95 46.40 7.7M
2025-06-10 45.95 46.30 45.80 46.05 5.8M
2025-06-09 46.00 46.30 45.85 46.10 7.0M
2025-06-06 46.05 46.25 45.60 45.90 7.0M
2025-06-05 45.30 45.80 45.25 45.65 5.8M
2025-06-04 45.75 45.90 44.80 44.95 8.0M
2025-06-03 43.95 46.35 43.95 45.80 18.2M
2025-06-02 43.95 44.15 43.25 43.90 5.2M
2025-05-30 43.25 44.15 43.05 44.15 15.0M
2025-05-29 43.45 43.85 43.05 43.55 4.5M
2025-05-28 43.40 43.60 43.10 43.55 4.9M
2025-05-27 43.50 43.70 42.95 43.15 9.0M
2025-05-26 45.15 45.15 44.70 44.90 8.5M
2025-05-23 45.10 45.25 44.90 45.10 5.3M
2025-05-22 45.40 45.40 44.75 45.10 6.7M
2025-05-21 45.45 45.65 45.20 45.40 6.8M
2025-05-20 45.45 45.60 45.10 45.55 7.8M
2025-05-19 45.25 45.35 44.95 45.30 6.2M
2025-05-16 45.20 45.25 44.55 45.25 5.8M
2025-05-15 45.25 45.55 44.90 45.50 8.3M
2025-05-14 45.30 45.60 44.80 45.35 11.1M
2025-05-13 45.05 45.20 44.60 44.80 6.8M
2025-05-12 45.05 45.50 44.75 45.20 10.4M
2025-05-09 44.15 44.65 43.80 44.60 6.2M
2025-05-08 44.50 44.55 44.00 44.15 6.3M
2025-05-07 44.50 44.85 44.30 44.60 10.6M
2025-05-06 43.80 44.35 43.45 43.95 8.7M
2025-05-02 43.55 44.15 43.35 43.80 7.6M
2025-04-30 43.45 44.00 43.15 43.80 7.0M
2025-04-29 43.40 44.20 43.30 43.40 7.4M
2025-04-28 43.05 43.35 42.85 43.00 6.1M
2025-04-25 43.35 44.10 43.20 43.25 6.2M
2025-04-24 43.10 43.65 42.80 42.95 7.5M
2025-04-23 43.95 44.30 43.40 43.50 10.0M
2025-04-22 42.25 43.50 42.20 43.30 10.4M
2025-04-17 41.95 42.60 41.80 42.15 7.4M
2025-04-16 41.95 42.50 41.45 41.90 9.6M
2025-04-15 42.20 42.50 41.60 41.85 13.4M
2025-04-14 40.40 41.30 40.10 41.10 12.5M
2025-04-11 39.50 40.10 39.00 39.80 13.7M
2025-04-10 39.75 40.10 38.80 39.50 14.6M
2025-04-09 38.10 38.80 37.45 38.60 25.4M
2025-04-08 40.20 41.05 38.75 39.15 29.2M
2025-04-07 41.25 41.70 39.95 40.20 33.4M
2025-04-03 43.50 43.95 43.10 43.85 13.4M
2025-04-02 44.30 44.60 43.80 44.30 9.0M
2025-04-01 44.00 44.75 43.65 44.50 9.3M
2025-03-31 43.10 44.10 43.05 43.75 21.6M
2025-03-28 45.90 45.90 44.80 45.15 13.1M
2025-03-27 45.60 46.95 45.25 45.70 27.4M
2025-03-26 45.05 46.80 44.65 45.30 32.8M
2025-03-25 45.20 45.70 44.85 45.05 15.3M
2025-03-24 43.95 45.50 43.55 45.05 22.6M
2025-03-21 43.65 44.70 42.90 43.25 35.6M
2025-03-20 45.50 45.80 44.60 44.85 21.9M
2025-03-19 45.20 45.85 44.25 45.80 36.7M
2025-03-18 46.55 47.30 44.25 45.25 61.9M
2025-03-17 45.90 46.90 45.15 46.55 37.9M
2025-03-14 46.30 47.65 46.05 46.25 60.9M
2025-03-13 49.55 49.85 49.05 49.40 9.3M
2025-03-12 49.55 49.85 49.20 49.35 12.8M
2025-03-11 49.00 50.25 48.95 49.95 17.7M
2025-03-10 49.05 50.35 48.90 49.60 21.8M
2025-03-07 50.80 51.15 49.40 49.50 45.4M
2025-03-06 48.45 52.95 47.85 51.55 88.5M
2025-03-05 44.40 48.20 44.40 47.10 114.9M
2025-03-04 38.90 39.00 38.50 38.65 13.5M
2025-03-03 39.05 39.55 38.90 39.15 8.2M
2025-02-28 39.55 39.55 38.85 38.85 16.5M
2025-02-27 39.45 39.75 39.40 39.55 9.3M
2025-02-26 39.55 39.95 39.45 39.85 8.4M
2025-02-25 39.45 39.75 39.35 39.40 8.5M
2025-02-24 39.15 40.25 39.10 39.75 9.8M
2025-02-21 39.65 39.85 39.05 39.40 16.6M
2025-02-20 39.30 39.80 39.15 39.65 6.8M
2025-02-19 39.20 39.40 39.00 39.30 4.3M
2025-02-18 39.35 39.50 39.00 39.50 7.4M
2025-02-17 39.35 39.60 38.95 39.45 6.9M
2025-02-14 39.80 39.95 39.25 39.45 6.5M
2025-02-13 39.40 39.85 39.10 39.45 8.4M
2025-02-12 39.00 39.45 38.80 39.30 7.3M
2025-02-11 39.05 39.05 38.65 38.85 5.4M
2025-02-10 38.95 39.20 38.70 39.05 5.5M
2025-02-07 39.00 39.30 38.85 39.05 6.2M
2025-02-06 38.55 39.05 38.30 38.95 5.8M
2025-02-05 39.05 39.15 38.30 38.50 7.7M
2025-02-04 39.35 39.65 38.75 39.05 7.8M
2025-02-03 38.50 39.05 38.20 38.90 8.6M
2025-01-28 39.75 40.20 39.20 39.20 3.5M
2025-01-27 39.50 39.80 39.25 39.35 3.9M
2025-01-24 39.20 39.60 39.00 39.25 5.5M
2025-01-23 40.00 40.20 39.10 39.20 6.3M
2025-01-22 39.85 40.15 39.70 40.00 4.7M
2025-01-21 40.40 40.40 39.85 40.00 4.9M
2025-01-20 40.35 40.50 40.10 40.10 3.8M
2025-01-17 39.55 40.30 39.50 40.20 5.2M
2025-01-16 39.80 40.15 39.55 39.65 5.2M
2025-01-15 39.55 40.00 39.55 39.95 3.8M
2025-01-14 39.65 39.90 39.35 39.80 8.0M
2025-01-13 40.05 40.05 39.30 39.80 4.9M
2025-01-10 40.50 40.90 40.10 40.35 4.6M
2025-01-09 40.55 40.75 40.35 40.50 3.1M
2025-01-08 41.00 41.10 40.40 40.55 5.8M
2025-01-07 41.40 41.70 40.65 41.05 4.6M
2025-01-06 41.45 41.80 40.95 41.30 3.9M
2025-01-03 41.40 41.55 40.90 41.15 2.6M
2025-01-02 41.30 41.50 40.70 41.05 4.2M