Differ Group Holding Co Ltd (6878)

6878
🏛️ 香港 →
0.04
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 15.00 15.10 14.70 14.80 2.3M
2022-12-29 15.20 15.30 14.90 15.00 2.5M
2022-12-28 15.50 15.70 15.10 15.20 2.6M
2022-12-23 15.30 15.60 15.30 15.40 8.0M
2022-12-22 15.30 15.80 15.00 15.40 8.2M
2022-12-21 15.10 15.30 15.10 15.20 2.2M
2022-12-20 15.00 15.40 14.90 15.10 3.2M
2022-12-19 15.00 15.20 14.90 14.90 2.2M
2022-12-16 15.20 15.20 14.80 15.00 2.3M
2022-12-15 15.10 15.30 14.90 15.10 2.1M
2022-12-14 15.00 15.20 15.00 15.10 2.7M
2022-12-13 15.80 16.20 14.90 15.00 10.2M
2022-12-12 15.60 15.80 15.50 15.70 7.2M
2022-12-09 15.10 16.10 15.10 15.70 15.1M
2022-12-08 15.00 15.40 14.80 15.10 7.8M
2022-12-07 15.10 15.30 14.90 15.00 4.3M
2022-12-06 15.00 15.20 14.90 15.10 2.4M
2022-12-05 15.10 15.40 15.00 15.00 6.1M
2022-12-02 15.00 15.20 14.90 15.00 2.4M
2022-12-01 16.70 16.90 14.80 14.90 8.3M
2022-11-30 15.00 17.40 15.00 16.70 37.5M
2022-11-29 15.00 15.10 14.80 15.00 4.1M
2022-11-28 15.00 15.10 14.70 14.80 4.6M
2022-11-25 16.00 16.30 14.90 15.00 8.2M
2022-11-24 15.20 16.10 15.10 16.00 37.4M
2022-11-23 15.20 15.30 14.90 15.10 5.8M
2022-11-22 15.10 15.30 14.90 15.10 8.0M
2022-11-21 15.10 15.20 14.80 15.00 4.4M
2022-11-18 15.40 15.60 15.00 15.10 4.9M
2022-11-17 15.50 15.60 15.20 15.40 2.7M
2022-11-16 15.60 15.60 15.30 15.50 2.9M
2022-11-15 16.00 16.40 15.20 15.50 13.6M
2022-11-14 15.30 16.10 15.00 15.90 27.5M
2022-11-11 15.30 15.50 15.00 15.20 6.2M
2022-11-10 15.80 15.90 14.90 15.20 6.3M
2022-11-09 15.70 15.80 15.40 15.70 8.7M
2022-11-08 15.40 15.70 15.20 15.60 14.0M
2022-11-07 15.30 15.60 15.20 15.40 12.6M
2022-11-04 15.30 15.70 15.00 15.30 7.3M
2022-11-03 15.20 15.60 15.10 15.20 2.3M
2022-11-02 15.00 15.50 15.00 15.30 3.9M
2022-11-01 15.80 16.00 14.80 15.00 4.9M
2022-10-31 15.70 16.10 15.50 15.70 7.6M
2022-10-28 15.50 15.80 15.50 15.60 5.7M
2022-10-27 15.50 15.80 15.30 15.50 5.0M
2022-10-26 15.30 16.30 15.00 15.40 11.8M
2022-10-25 15.00 15.40 15.00 15.20 10.6M
2022-10-24 15.10 15.20 14.80 15.00 3.4M
2022-10-21 15.00 15.10 14.90 15.10 2.9M
2022-10-20 15.10 15.20 14.40 15.00 5.2M
2022-10-19 15.40 15.40 15.00 15.10 2.1M
2022-10-18 15.20 15.50 15.10 15.30 8.2M
2022-10-17 15.10 15.30 15.00 15.20 3.1M
2022-10-14 15.20 15.30 14.90 15.10 2.8M
2022-10-13 15.30 15.30 14.80 15.10 2.3M
2022-10-12 15.10 15.70 14.90 15.20 6.7M
2022-10-11 15.30 15.40 14.90 15.00 3.0M
2022-10-10 15.80 15.80 15.00 15.30 2.6M
2022-10-07 15.90 16.00 15.50 15.70 2.4M
2022-10-06 16.40 16.70 15.60 15.90 2.9M
2022-10-05 15.80 16.30 15.20 16.00 2.8M
2022-10-03 16.80 16.80 14.30 15.50 3.0M
2022-09-30 16.70 17.20 16.20 16.70 4.8M
2022-09-29 15.30 16.70 15.10 16.60 3.3M
2022-09-28 16.90 17.10 15.10 15.20 4.8M
2022-09-27 17.50 17.60 16.70 16.70 2.6M
2022-09-26 17.40 17.70 17.10 17.40 3.6M
2022-09-23 17.50 17.70 17.10 17.40 6.0M
2022-09-22 17.80 18.30 17.40 17.60 3.3M
2022-09-21 18.00 18.10 17.60 17.80 2.5M
2022-09-20 18.00 18.20 17.70 17.90 2.6M
2022-09-19 18.00 18.20 17.80 17.90 2.8M
2022-09-16 18.40 19.00 17.80 17.80 3.6M
2022-09-15 18.10 18.50 17.90 18.30 4.5M
2022-09-14 17.90 18.40 17.80 18.10 5.1M
2022-09-13 18.60 18.70 17.90 17.90 4.9M
2022-09-09 18.90 19.00 18.10 18.50 3.7M
2022-09-08 18.80 19.40 18.50 18.80 2.9M
2022-09-07 18.50 18.90 18.40 18.70 2.0M
2022-09-06 18.60 18.80 18.20 18.50 1.7M
2022-09-05 18.50 18.60 17.80 18.50 4.4M
2022-09-02 19.90 19.90 18.00 18.50 19.2M
2022-09-01 19.80 20.60 19.30 20.00 8.1M
2022-08-31 19.60 19.90 19.00 19.80 4.9M
2022-08-30 19.70 20.20 19.30 19.40 2.8M
2022-08-29 19.00 19.90 18.60 19.60 9.0M
2022-08-26 19.00 19.70 18.60 18.90 4.5M
2022-08-25 18.80 19.10 18.50 18.80 4.0M
2022-08-24 19.20 19.30 18.40 18.80 3.9M
2022-08-23 19.20 19.40 18.70 19.10 4.0M
2022-08-22 18.60 19.40 18.30 19.00 6.2M
2022-08-19 18.60 19.10 18.20 18.60 5.2M
2022-08-18 18.80 18.90 18.20 18.40 7.2M
2022-08-17 18.70 18.90 18.10 18.60 4.5M
2022-08-16 18.80 19.10 18.20 18.40 5.7M
2022-08-15 18.70 19.00 18.40 18.60 6.0M
2022-08-12 20.40 20.40 18.30 18.40 6.2M
2022-08-11 20.70 20.90 19.50 20.10 2.7M
2022-08-10 21.70 21.70 19.60 20.40 2.2M
2022-08-09 22.40 22.40 20.10 21.00 3.2M
2022-08-08 23.30 23.30 21.00 21.30 2.7M
2022-08-05 22.90 24.20 22.50 22.70 4.9M
2022-08-04 21.10 22.80 20.50 22.50 5.9M
2022-08-03 19.40 21.20 19.20 20.60 7.4M
2022-08-02 19.40 19.50 18.60 19.00 2.9M
2022-08-01 19.10 19.50 18.90 19.00 2.8M
2022-07-29 19.40 19.60 18.80 19.00 1.6M
2022-07-28 18.50 19.30 18.20 19.10 3.2M
2022-07-27 18.30 18.30 17.80 18.20 1.9M
2022-07-26 18.30 18.50 17.40 18.10 2.5M
2022-07-25 20.70 20.80 17.60 17.60 4.9M
2022-07-22 21.00 21.30 20.50 20.70 1.9M
2022-07-21 20.70 21.00 20.40 20.90 1.9M
2022-07-20 20.50 21.40 20.20 20.70 3.9M
2022-07-19 20.60 21.00 20.10 20.30 2.0M
2022-07-18 19.70 20.80 19.60 20.50 2.5M
2022-07-15 18.80 19.80 18.70 19.70 3.8M
2022-07-14 18.50 18.80 18.20 18.70 2.2M
2022-07-13 18.40 18.50 17.70 18.30 2.6M
2022-07-12 18.50 18.70 18.00 18.00 2.9M
2022-07-11 18.60 18.80 18.00 18.20 2.7M
2022-07-08 19.20 19.40 18.50 18.50 2.5M
2022-07-07 19.00 19.30 18.60 18.90 2.4M
2022-07-06 18.60 19.90 18.60 18.90 12.1M
2022-07-05 18.80 19.00 18.50 18.50 2.4M
2022-07-04 18.90 19.20 18.70 18.80 2.3M
2022-06-30 19.00 19.30 18.40 18.90 4.7M
2022-06-29 21.00 21.00 18.50 18.80 3.9M
2022-06-28 20.60 21.30 20.10 21.00 11.0M
2022-06-27 20.60 21.40 20.00 20.60 2.8M
2022-06-24 19.50 21.30 19.40 20.60 10.3M
2022-06-23 19.30 20.10 18.70 19.40 5.2M
2022-06-22 19.40 19.70 19.10 19.30 1.6M
2022-06-21 19.30 19.70 19.20 19.40 2.8M
2022-06-20 19.30 19.70 19.10 19.20 2.0M
2022-06-17 18.90 19.80 18.70 19.20 2.3M
2022-06-16 19.10 19.10 18.40 18.90 1.9M
2022-06-15 19.10 19.40 18.60 18.90 2.2M
2022-06-14 19.00 19.40 18.40 19.00 2.3M
2022-06-13 2.25 2.25 1.86 1.90 38.3M
2022-06-10 2.11 2.28 2.08 2.25 54.5M
2022-06-09 2.08 2.14 2.06 2.12 21.7M
2022-06-08 2.04 2.10 2.02 2.08 23.7M
2022-06-07 2.05 2.10 2.01 2.04 15.3M
2022-06-06 2.05 2.06 1.95 2.00 19.6M
2022-06-02 2.10 2.11 2.03 2.05 16.5M
2022-06-01 2.14 2.15 2.09 2.10 14.9M
2022-05-31 2.17 2.22 2.07 2.12 36.4M
2022-05-30 2.14 2.23 2.12 2.17 28.7M
2022-05-27 2.13 2.17 2.06 2.11 19.7M
2022-05-26 2.15 2.19 2.09 2.13 16.4M
2022-05-25 2.17 2.18 2.12 2.16 16.1M
2022-05-24 2.16 2.19 2.12 2.17 14.9M
2022-05-23 2.08 2.16 2.07 2.16 18.5M
2022-05-20 2.05 2.09 2.00 2.06 22.3M
2022-05-19 2.03 2.08 2.00 2.03 16.2M
2022-05-18 2.00 2.04 1.99 2.04 16.0M
2022-05-17 1.99 2.00 1.91 1.97 14.5M
2022-05-16 2.01 2.06 1.91 1.96 16.9M
2022-05-13 2.00 2.07 1.99 2.00 14.5M
2022-05-12 2.06 2.06 1.94 1.98 15.9M
2022-05-11 2.08 2.09 2.02 2.04 14.7M
2022-05-10 2.21 2.21 1.98 2.09 14.7M
2022-05-06 2.25 2.27 2.16 2.21 16.2M
2022-05-05 2.26 2.31 2.20 2.28 23.6M
2022-05-04 2.29 2.35 2.19 2.22 17.3M
2022-05-03 2.06 2.28 2.03 2.27 35.1M
2022-04-29 2.01 2.07 1.98 2.06 16.8M
2022-04-28 1.98 2.00 1.93 2.00 19.1M
2022-04-27 1.96 1.99 1.93 1.96 18.8M
2022-04-26 1.95 2.03 1.92 1.95 19.0M
2022-04-25 1.98 1.98 1.91 1.93 16.6M
2022-04-22 2.08 2.09 1.94 1.99 18.7M
2022-04-21 2.08 2.08 2.00 2.05 14.8M
2022-04-20 1.99 2.09 1.96 2.07 17.3M
2022-04-19 1.91 2.00 1.91 1.96 17.4M
2022-04-14 1.92 1.98 1.90 1.91 17.2M
2022-04-13 1.93 2.00 1.90 1.92 17.0M
2022-04-12 1.92 1.96 1.86 1.92 23.3M
2022-04-11 1.93 1.96 1.90 1.91 7.3M
2022-04-08 1.91 1.98 1.84 1.93 21.4M
2022-04-07 1.92 1.95 1.82 1.88 12.5M
2022-04-06 2.11 2.15 1.91 1.94 41.7M
2022-04-04 19.80 21.40 19.00 21.10 5.4M
2022-04-01 19.60 20.20 19.30 19.70 2.4M
2022-03-31 19.60 19.80 18.80 19.60 1.9M
2022-03-30 19.50 19.80 18.90 19.50 1.5M
2022-03-29 19.70 20.00 19.00 19.30 2.0M
2022-03-28 19.50 19.50 17.90 19.50 1.7M
2022-03-25 20.60 20.80 19.20 19.50 0.9M
2022-03-24 19.50 20.70 19.10 20.50 2.2M
2022-03-23 19.90 19.90 19.10 19.40 1.9M
2022-03-22 19.50 19.90 19.10 19.60 1.7M
2022-03-21 19.20 19.80 19.00 19.40 1.2M
2022-03-18 19.40 20.30 18.80 19.20 2.3M
2022-03-17 19.00 19.50 18.40 19.40 1.9M
2022-03-16 17.40 18.70 16.60 18.70 2.6M
2022-03-15 16.10 17.40 15.50 17.40 1.9M
2022-03-14 17.50 17.50 16.10 16.80 1.7M
2022-03-11 17.00 17.50 15.80 17.50 3.4M
2022-03-10 18.20 18.90 17.30 17.40 2.2M
2022-03-09 18.20 19.50 17.10 18.00 5.8M
2022-03-08 21.80 22.30 17.70 18.10 4.1M
2022-03-07 23.70 25.00 21.50 21.80 5.5M
2022-03-04 26.00 26.90 23.50 23.50 8.7M
2022-03-03 24.30 26.90 24.30 25.60 7.5M
2022-03-02 24.20 24.50 23.30 24.30 5.1M
2022-03-01 24.20 24.50 23.00 24.20 6.4M
2022-02-28 25.00 25.60 23.90 24.10 4.2M
2022-02-25 23.30 25.60 23.30 25.60 4.4M
2022-02-24 24.90 25.60 23.20 23.30 4.3M
2022-02-23 22.80 26.30 22.30 24.90 3.2M
2022-02-22 24.70 24.80 22.00 22.70 2.8M
2022-02-21 26.40 27.20 24.30 24.60 2.9M
2022-02-18 27.30 27.80 22.70 25.10 6.9M
2022-02-17 28.40 28.80 27.20 27.20 2.6M
2022-02-16 28.60 28.70 28.00 28.50 3.1M
2022-02-15 28.40 28.80 28.20 28.70 4.2M
2022-02-14 27.90 28.90 27.40 28.40 4.4M
2022-02-11 29.00 29.00 26.90 27.90 4.5M
2022-02-10 28.90 29.20 27.60 28.80 2.8M
2022-02-09 28.30 29.20 27.90 28.60 3.6M
2022-02-08 27.40 28.40 27.20 28.00 4.1M
2022-02-07 25.90 27.80 24.90 27.40 4.6M
2022-02-04 22.80 26.30 22.80 25.90 4.9M
2022-01-31 2.01 2.30 2.00 2.26 40.2M
2022-01-28 2.04 2.08 1.93 2.02 37.4M
2022-01-27 2.00 2.08 1.97 2.07 22.6M
2022-01-26 1.94 2.03 1.90 2.02 28.4M
2022-01-25 1.92 1.94 1.85 1.92 26.2M
2022-01-24 1.95 1.96 1.83 1.93 32.8M
2022-01-21 1.98 2.05 1.89 1.95 20.5M
2022-01-20 1.85 1.99 1.80 1.98 25.3M
2022-01-19 1.81 1.87 1.80 1.85 17.4M
2022-01-18 1.87 1.92 1.80 1.84 14.6M
2022-01-17 1.95 1.97 1.83 1.85 13.5M
2022-01-14 1.95 1.99 1.90 1.94 30.0M
2022-01-13 1.97 2.02 1.90 1.94 20.0M
2022-01-12 2.08 2.09 1.97 1.97 13.3M
2022-01-11 2.11 2.16 2.05 2.07 27.6M
2022-01-10 1.94 2.13 1.90 2.11 25.9M
2022-01-07 1.82 1.97 1.79 1.96 30.1M
2022-01-06 1.96 1.97 1.74 1.82 61.4M
2022-01-05 2.10 2.12 1.94 1.96 54.6M
2022-01-04 2.42 2.42 2.10 2.11 37.2M
2022-01-03 2.46 2.51 2.40 2.40 50.3M