CLP Holdings (0002)

0002
🏛️ 香港 →
64.45
最終更新: 2025-09-30
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 64.60 64.70 64.40 64.60 472.3K
09:35 64.55 64.55 64.45 64.50 78.5K
09:40 64.60 64.60 64.50 64.60 134.5K
09:45 64.55 64.60 64.55 64.60 14.5K
09:50 64.65 64.65 64.65 64.65 59.5K
09:55 64.60 64.70 64.60 64.70 14.5K
10:00 64.65 64.70 64.60 64.60 3.0K
10:05 64.60 64.65 64.60 64.65 78.5K
10:10 64.60 64.60 64.60 64.60 25.5K
10:15 64.55 64.70 64.55 64.70 123.2K
10:25 64.65 64.75 64.65 64.75 49.7K
10:30 64.70 64.75 64.70 64.75 5.0K
10:45 64.70 64.75 64.70 64.70 11.0K
10:50 64.70 64.75 64.65 64.75 115.5K
10:55 64.65 64.65 64.65 64.65 21.0K
11:00 64.70 64.70 64.70 64.70 12.6K
11:10 64.65 64.65 64.60 64.65 22.6K
11:15 64.60 64.60 64.60 64.60 46.5K
11:20 64.55 64.60 64.55 64.60 14.0K
11:25 64.55 64.55 64.55 64.55 96.0K
11:35 64.60 64.60 64.55 64.60 9.0K
11:45 64.55 64.55 64.55 64.55 5.5K
11:55 64.60 64.60 64.60 64.60 30.0K
13:05 64.55 64.60 64.55 64.60 7.0K
13:10 64.55 64.60 64.55 64.60 23.0K
13:25 64.55 64.55 64.55 64.55 1.0K
13:30 64.60 64.60 64.60 64.60 24.0K
13:40 64.55 64.55 64.55 64.55 8.5K
13:45 64.60 64.60 64.60 64.60 2.0K
13:50 64.55 64.55 64.50 64.50 103.0K
14:05 64.60 64.60 64.50 64.50 11.0K
14:15 64.60 64.60 64.60 64.60 5.5K
14:20 64.50 64.60 64.50 64.60 5.7K
14:25 64.50 64.60 64.50 64.60 15.5K
14:30 64.60 64.60 64.60 64.60 27.5K
14:35 64.55 64.60 64.55 64.60 18.0K
14:40 64.55 64.60 64.55 64.60 2.0K
14:50 64.55 64.60 64.55 64.60 12.0K
15:00 64.50 64.55 64.50 64.55 100.0K
15:05 64.50 64.55 64.50 64.55 24.5K
15:15 64.50 64.55 64.50 64.50 8.5K
15:20 64.55 64.55 64.50 64.50 14.0K
15:25 64.55 64.55 64.50 64.55 4.5K
15:30 64.55 64.55 64.50 64.50 14.9K
15:35 64.55 64.55 64.50 64.55 16.5K
15:40 64.50 64.55 64.50 64.55 67.6K
15:50 64.50 64.55 64.50 64.55 24.1K
15:55 64.50 64.55 64.50 64.50 66.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 64.50 64.70 64.35 64.45 3.4M
2025-09-29 64.65 64.90 64.30 64.50 3.0M
2025-09-26 64.70 64.75 64.35 64.50 2.4M
2025-09-25 65.05 65.05 64.60 64.60 3.1M
2025-09-24 65.15 65.20 64.70 64.85 2.2M
2025-09-23 64.70 65.10 64.40 64.90 4.3M
2025-09-22 65.35 65.35 64.65 64.70 3.2M
2025-09-19 65.55 65.75 65.05 65.10 5.0M
2025-09-18 65.80 65.80 65.50 65.50 2.9M
2025-09-17 65.70 65.85 65.50 65.80 2.4M
2025-09-16 65.85 66.00 65.65 65.70 2.3M
2025-09-15 65.70 65.95 65.65 65.80 1.5M
2025-09-12 66.00 66.00 65.70 65.80 1.6M
2025-09-11 65.30 65.80 65.15 65.75 3.5M
2025-09-10 65.20 65.40 65.00 65.35 2.1M
2025-09-09 64.65 65.10 64.55 65.00 3.1M
2025-09-08 64.60 64.70 64.30 64.65 3.0M
2025-09-05 64.25 64.70 64.25 64.60 3.0M
2025-09-04 64.30 64.30 64.00 64.25 4.7M
2025-09-03 65.30 65.45 64.30 64.30 8.7M
2025-09-02 65.70 65.70 65.30 65.30 3.9M
2025-09-01 66.20 66.25 65.90 66.00 4.0M
2025-08-29 66.00 66.10 65.85 65.85 4.2M
2025-08-28 66.00 66.10 65.85 65.95 3.1M
2025-08-27 66.15 66.20 65.80 66.00 2.6M
2025-08-26 66.10 66.10 65.80 65.80 6.8M
2025-08-25 66.05 66.35 65.90 66.10 4.2M
2025-08-22 65.90 66.00 65.90 65.90 4.7M
2025-08-21 66.40 66.40 65.90 65.90 5.5M
2025-08-20 66.05 66.30 65.85 66.00 4.3M
2025-08-19 66.25 66.25 65.95 66.00 5.1M
2025-08-18 66.10 66.25 66.00 66.10 4.2M
2025-08-15 66.55 66.75 65.80 66.10 5.4M
2025-08-14 67.05 67.25 66.55 66.60 5.8M
2025-08-13 67.05 67.25 66.95 67.05 3.9M
2025-08-12 67.10 67.30 66.85 66.95 4.0M
2025-08-11 67.15 67.35 66.90 67.25 1.9M
2025-08-08 66.60 67.00 66.35 66.85 3.1M
2025-08-07 66.75 67.10 66.40 66.65 4.5M
2025-08-06 66.90 66.90 65.90 66.40 7.0M
2025-08-05 67.80 68.30 66.45 67.00 6.9M
2025-08-04 67.50 68.20 67.30 67.50 3.7M
2025-08-01 68.15 68.30 67.60 67.60 5.3M
2025-07-31 68.40 68.50 67.95 68.15 4.5M
2025-07-30 67.90 68.65 67.60 68.55 5.9M
2025-07-29 67.65 67.90 67.45 67.90 3.9M
2025-07-28 67.15 67.90 67.15 67.75 3.0M
2025-07-25 67.40 67.65 67.15 67.15 2.9M
2025-07-24 67.35 67.60 67.20 67.35 2.9M
2025-07-23 67.50 67.65 67.00 67.55 4.0M
2025-07-22 66.70 67.50 66.65 67.50 4.2M
2025-07-21 66.25 66.65 66.25 66.60 2.3M
2025-07-18 65.85 66.40 65.85 66.25 2.7M
2025-07-17 65.60 66.15 65.60 65.90 1.7M
2025-07-16 65.75 66.00 65.60 65.70 2.7M
2025-07-15 65.55 65.85 65.50 65.80 3.9M
2025-07-14 65.55 65.80 65.50 65.55 2.5M
2025-07-11 65.45 65.95 65.40 65.55 2.7M
2025-07-10 65.60 65.80 65.45 65.45 4.0M
2025-07-09 65.95 65.95 65.35 65.60 4.0M
2025-07-08 66.00 66.20 65.90 65.90 3.2M
2025-07-07 66.20 66.30 66.00 66.00 2.5M
2025-07-04 66.45 66.45 65.95 66.20 2.1M
2025-07-03 66.20 66.50 66.20 66.45 1.7M
2025-07-02 66.10 66.55 66.10 66.20 2.2M
2025-06-30 66.50 66.50 65.90 66.10 3.2M
2025-06-27 66.90 66.90 66.25 66.35 2.7M
2025-06-26 66.80 66.90 66.60 66.75 1.4M
2025-06-25 66.40 67.15 66.15 66.75 4.8M
2025-06-24 66.15 66.60 65.95 66.25 3.4M
2025-06-23 66.00 66.05 65.60 65.80 2.6M
2025-06-20 66.00 66.15 65.65 65.85 4.4M
2025-06-19 66.05 66.10 65.75 65.80 3.0M
2025-06-18 65.80 66.20 65.80 66.05 1.3M
2025-06-17 66.00 66.25 65.90 66.10 1.6M
2025-06-16 66.40 66.40 65.80 66.10 3.7M
2025-06-13 66.10 66.40 66.05 66.10 2.5M
2025-06-12 66.10 66.25 66.00 66.10 2.3M
2025-06-11 66.25 66.55 66.15 66.20 2.8M
2025-06-10 66.15 66.30 66.05 66.25 1.8M
2025-06-09 66.60 66.60 66.00 66.10 2.8M
2025-06-06 66.50 66.60 66.15 66.15 3.4M
2025-06-05 66.25 66.40 65.80 66.40 2.6M
2025-06-04 66.20 66.70 65.95 66.00 4.2M
2025-06-03 66.20 66.90 66.15 66.90 4.1M
2025-06-02 65.95 66.05 65.35 65.95 3.2M
2025-05-30 66.60 66.90 66.45 66.55 6.7M
2025-05-29 66.25 66.55 66.05 66.55 3.4M
2025-05-28 66.70 66.95 66.25 66.40 3.7M
2025-05-27 67.00 67.00 66.45 66.70 2.7M
2025-05-26 66.70 67.25 66.65 66.75 2.5M
2025-05-23 66.65 66.85 66.55 66.75 2.4M
2025-05-22 66.80 66.95 66.55 66.75 2.1M
2025-05-21 66.40 66.80 66.25 66.70 3.6M
2025-05-20 66.35 66.70 66.00 66.25 3.9M
2025-05-19 66.00 66.30 65.70 65.90 2.4M
2025-05-16 66.05 66.30 65.50 66.05 2.8M
2025-05-15 66.65 66.80 65.80 65.95 2.7M
2025-05-14 66.50 66.65 66.20 66.40 3.0M
2025-05-13 66.70 67.10 66.45 66.65 3.3M
2025-05-12 67.90 68.00 66.65 67.00 5.1M
2025-05-09 67.70 67.90 66.85 67.70 2.9M
2025-05-08 67.25 67.70 66.85 67.65 3.3M
2025-05-07 67.60 67.80 67.10 67.25 5.1M
2025-05-06 67.00 67.40 66.80 67.40 4.2M
2025-05-02 66.35 67.15 66.25 66.75 4.3M
2025-04-30 66.50 66.80 66.00 66.30 5.0M
2025-04-29 66.75 67.00 66.00 66.55 3.9M
2025-04-28 65.90 66.40 65.70 66.30 3.1M
2025-04-25 65.95 66.15 65.80 65.90 3.7M
2025-04-24 65.05 65.80 64.80 65.80 3.2M
2025-04-23 65.00 65.45 64.85 65.30 5.5M
2025-04-22 64.50 65.00 64.15 64.95 4.4M
2025-04-17 64.75 65.20 64.45 64.75 3.7M
2025-04-16 63.45 64.50 63.45 64.45 5.5M
2025-04-15 63.30 63.65 62.95 63.45 3.0M
2025-04-14 63.00 63.40 62.40 63.30 4.7M
2025-04-11 62.70 62.70 61.75 62.50 4.8M
2025-04-10 61.45 62.75 61.35 62.70 7.6M
2025-04-09 61.50 61.80 60.45 61.30 6.3M
2025-04-08 63.00 63.95 62.00 62.15 10.8M
2025-04-07 63.10 65.35 62.05 63.80 16.5M
2025-04-03 63.25 64.10 63.25 63.95 4.1M
2025-04-02 63.80 64.25 63.40 63.65 3.4M
2025-04-01 63.25 64.30 63.25 64.25 3.0M
2025-03-31 63.45 63.75 63.30 63.40 2.5M
2025-03-28 63.70 63.70 63.25 63.45 2.4M
2025-03-27 63.20 63.70 63.10 63.25 1.9M
2025-03-26 63.70 63.70 63.10 63.10 3.0M
2025-03-25 63.80 63.85 63.30 63.30 3.5M
2025-03-24 63.85 64.05 63.45 63.85 3.6M
2025-03-21 63.50 63.90 63.30 63.85 6.8M
2025-03-20 64.00 64.00 63.50 63.70 3.2M
2025-03-19 63.90 64.20 63.80 64.05 3.5M
2025-03-18 63.60 64.05 63.60 63.90 3.3M
2025-03-17 63.30 64.05 63.20 63.60 2.6M
2025-03-14 64.15 64.15 63.30 63.30 4.8M
2025-03-13 63.75 64.15 63.50 63.80 2.9M
2025-03-12 63.75 64.00 63.55 63.75 4.6M
2025-03-11 63.75 64.40 63.35 64.25 3.8M
2025-03-10 64.45 64.50 63.80 64.00 4.3M
2025-03-07 65.00 65.15 64.15 64.25 5.4M
2025-03-06 65.65 66.25 65.50 66.25 4.0M
2025-03-05 64.95 65.75 64.95 65.75 5.8M
2025-03-04 64.30 64.85 64.10 64.80 5.1M
2025-03-03 64.30 64.85 64.20 64.40 5.5M
2025-02-28 64.50 64.95 64.10 64.45 9.1M
2025-02-27 65.00 65.55 64.40 64.55 11.8M
2025-02-26 65.50 66.40 65.25 65.45 8.7M
2025-02-25 65.95 66.15 64.85 65.25 7.1M
2025-02-24 64.25 66.85 64.25 66.40 6.7M
2025-02-21 64.30 65.00 64.25 64.45 3.4M
2025-02-20 64.15 64.55 64.15 64.30 2.5M
2025-02-19 64.05 64.40 63.90 64.30 2.5M
2025-02-18 64.10 64.60 64.00 64.50 2.8M
2025-02-17 63.75 64.60 63.60 64.55 3.4M
2025-02-14 63.90 64.35 63.75 64.10 2.9M
2025-02-13 64.10 64.50 63.85 64.05 3.7M
2025-02-12 63.60 64.55 63.60 64.10 3.2M
2025-02-11 63.65 64.05 63.55 63.70 2.7M
2025-02-10 63.80 64.35 63.75 63.80 2.4M
2025-02-07 64.25 64.40 63.60 63.75 3.7M
2025-02-06 64.30 64.40 64.00 64.25 2.2M
2025-02-05 64.90 64.90 63.85 63.95 3.0M
2025-02-04 65.00 65.80 63.75 64.60 3.6M
2025-02-03 63.20 64.75 63.20 64.60 2.5M
2025-01-28 64.50 64.90 64.20 64.75 0.6M
2025-01-27 64.55 65.15 64.50 64.50 1.3M
2025-01-24 64.65 65.40 64.40 64.75 2.0M
2025-01-23 64.65 64.95 64.30 64.65 1.9M
2025-01-22 65.50 65.65 64.50 64.65 2.4M
2025-01-21 66.00 66.05 65.25 65.60 2.0M
2025-01-20 65.55 66.10 65.45 65.95 2.5M
2025-01-17 64.70 65.80 64.60 65.55 4.3M
2025-01-16 64.15 64.80 64.10 64.80 2.5M
2025-01-15 64.05 64.40 63.90 64.15 2.7M
2025-01-14 63.80 64.20 63.50 64.05 2.8M
2025-01-13 63.70 63.70 62.30 63.45 2.9M
2025-01-10 63.30 64.00 63.30 63.70 2.5M
2025-01-09 63.50 63.80 63.20 63.30 1.6M
2025-01-08 63.35 63.90 63.25 63.50 2.6M
2025-01-07 63.75 64.25 63.10 63.70 3.2M
2025-01-06 64.10 64.65 64.00 64.25 1.5M
2025-01-03 64.15 64.50 63.90 64.20 1.6M
2025-01-02 65.25 65.25 63.85 64.15 3.1M