Geely Automobile Holdings Ltd ADR (GELHY)

GELYY
🏛️ アメリカ →
50.44
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
2021-12-31 54.71 54.90 53.98 53.98 0.0M
2021-12-30 53.01 55.00 53.01 55.00 0.0M
2021-12-29 52.94 53.77 52.94 53.53 0.0M
2021-12-28 54.15 54.15 53.55 53.80 0.0M
2021-12-27 56.30 56.56 56.29 56.32 0.0M
2021-12-23 57.25 57.55 57.03 57.48 0.0M
2021-12-22 56.71 57.21 56.70 57.14 0.0M
2021-12-21 55.71 57.43 55.71 57.43 0.0M
2021-12-20 56.00 56.16 55.67 55.67 0.0M
2021-12-17 57.05 57.47 56.90 57.02 0.0M
2021-12-16 58.75 59.10 58.07 58.12 0.0M
2021-12-15 57.99 58.13 57.29 57.70 0.0M
2021-12-14 58.58 59.10 58.55 59.00 0.0M
2021-12-13 60.80 60.80 59.92 59.98 0.0M
2021-12-10 62.10 62.17 61.88 62.17 0.0M
2021-12-09 62.00 62.19 61.44 61.44 0.0M
2021-12-08 60.00 61.00 60.00 61.00 0.0M
2021-12-07 59.44 60.14 59.44 60.09 0.0M
2021-12-06 56.99 58.35 56.35 58.15 0.0M
2021-12-03 59.02 59.02 56.64 56.64 0.0M
2021-12-02 59.09 59.32 58.41 58.56 0.0M
2021-12-01 59.30 59.65 58.50 58.85 0.0M
2021-11-30 59.93 60.09 59.34 59.59 0.0M
2021-11-29 63.50 63.50 60.73 61.16 0.0M
2021-11-26 61.50 62.60 61.50 62.60 0.0M
2021-11-24 64.08 64.84 64.08 64.84 0.0M
2021-11-23 67.39 68.03 66.52 66.81 0.0M
2021-11-22 69.22 69.22 67.73 68.01 0.0M
2021-11-19 67.00 67.00 66.14 66.36 0.0M
2021-11-18 66.75 66.90 66.51 66.69 0.0M
2021-11-17 67.79 68.99 67.74 67.74 0.0M
2021-11-16 67.00 68.09 66.82 68.09 0.0M
2021-11-15 65.79 65.79 64.44 64.61 0.0M
2021-11-12 65.45 65.48 64.06 64.65 0.0M
2021-11-11 66.10 67.46 66.04 67.30 0.0M
2021-11-10 66.00 66.00 65.30 65.38 0.0M
2021-11-09 65.86 66.95 65.86 66.57 0.0M
2021-11-08 63.44 66.45 63.44 66.45 0.0M
2021-11-05 67.81 67.81 67.03 67.33 0.0M
2021-11-04 67.38 67.38 66.38 66.43 0.0M
2021-11-03 66.00 66.06 65.70 65.96 0.0M
2021-11-02 67.85 68.01 66.81 66.88 0.0M
2021-11-01 67.29 68.05 67.07 67.71 0.0M
2021-10-29 69.15 69.19 68.75 68.87 0.0M
2021-10-28 67.54 67.60 66.93 67.49 0.0M
2021-10-27 68.27 68.36 67.95 67.95 0.0M
2021-10-26 68.58 69.60 68.32 68.77 0.0M
2021-10-25 68.70 69.77 68.70 69.77 0.0M
2021-10-22 68.68 68.99 68.17 68.30 0.0M
2021-10-21 67.01 67.50 67.01 67.49 0.0M
2021-10-20 68.50 68.66 68.36 68.41 0.0M
2021-10-19 65.69 65.84 65.25 65.84 0.0M
2021-10-18 63.45 64.21 63.45 64.17 0.0M
2021-10-15 62.00 63.06 62.00 62.85 0.0M
2021-10-14 59.54 59.72 58.92 59.41 0.0M
2021-10-13 58.04 59.37 58.04 58.96 0.0M
2021-10-12 58.39 58.39 57.78 57.78 0.0M
2021-10-11 57.52 58.74 57.52 57.67 0.0M
2021-10-08 57.22 57.30 57.08 57.24 0.0M
2021-10-07 56.70 57.41 56.70 57.17 0.0M
2021-10-06 55.15 55.74 55.15 55.71 0.0M
2021-10-05 56.00 57.26 56.00 57.08 0.0M
2021-10-04 57.22 57.22 56.01 56.12 0.0M
2021-10-01 57.50 57.50 56.49 56.65 0.0M
2021-09-30 57.40 57.53 56.92 57.38 0.0M
2021-09-29 58.00 58.00 56.86 56.86 0.0M
2021-09-28 57.51 57.71 56.91 57.09 0.0M
2021-09-27 56.93 56.93 56.01 56.77 0.1M
2021-09-24 58.35 58.51 58.26 58.31 0.0M
2021-09-23 59.23 59.99 59.05 59.66 0.0M
2021-09-22 63.94 64.62 63.94 64.24 0.0M
2021-09-21 61.88 62.75 61.88 62.51 0.0M
2021-09-20 60.13 61.54 59.76 60.15 0.0M
2021-09-17 65.86 65.86 65.18 65.56 0.0M
2021-09-16 65.00 65.00 64.27 64.84 0.0M
2021-09-15 67.71 68.66 67.63 68.56 0.0M
2021-09-14 67.01 68.56 67.01 67.43 0.0M
2021-09-13 68.67 68.94 68.42 68.85 0.0M
2021-09-10 69.64 69.64 68.41 68.67 0.0M
2021-09-09 68.92 70.19 68.92 70.18 0.0M
2021-09-08 71.59 71.59 70.25 70.35 0.0M
2021-09-07 73.11 73.97 73.11 73.70 0.0M
2021-09-03 70.31 70.55 70.31 70.55 0.0M
2021-09-02 71.99 72.19 71.08 71.39 0.1M
2021-09-01 71.35 73.40 71.35 72.93 0.0M
2021-08-31 71.91 71.98 71.60 71.93 0.0M
2021-08-30 68.00 69.09 68.00 69.04 0.0M
2021-08-27 66.16 67.00 66.16 66.98 0.0M
2021-08-26 64.75 64.95 64.29 64.45 0.0M
2021-08-25 66.18 66.18 64.95 65.28 0.0M
2021-08-24 64.70 65.83 64.70 65.72 0.0M
2021-08-23 66.00 66.68 66.00 66.68 0.0M
2021-08-20 65.65 67.50 65.65 67.24 0.0M
2021-08-19 68.49 69.12 68.49 68.96 0.0M
2021-08-18 66.80 67.65 66.80 67.17 0.0M
2021-08-17 65.10 65.90 65.10 65.49 0.0M
2021-08-16 67.95 67.95 67.60 67.63 0.0M
2021-08-13 72.43 73.07 72.43 72.88 0.0M
2021-08-12 73.97 73.97 73.31 73.50 0.0M
2021-08-11 72.42 72.75 72.02 72.70 0.0M
2021-08-10 70.40 70.40 69.42 69.59 0.0M
2021-08-09 69.16 70.01 69.05 69.94 0.0M
2021-08-06 70.11 70.15 69.17 69.22 0.0M
2021-08-05 71.70 72.57 71.70 72.44 0.0M
2021-08-04 70.66 72.06 70.66 71.66 0.0M
2021-08-03 67.20 68.65 67.20 68.59 0.0M
2021-08-02 68.70 69.10 68.16 68.45 0.0M
2021-07-30 64.50 67.31 64.50 67.12 0.0M
2021-07-29 64.60 65.79 64.60 65.22 0.0M
2021-07-28 61.35 64.98 61.35 64.73 0.1M
2021-07-27 56.64 58.81 56.64 58.71 0.0M
2021-07-26 59.00 60.70 59.00 60.00 0.0M
2021-07-23 60.25 60.99 59.75 60.03 0.0M
2021-07-22 61.18 61.18 60.79 61.03 0.0M
2021-07-21 60.27 60.97 60.06 60.97 0.0M
2021-07-20 58.68 58.85 58.33 58.85 0.0M
2021-07-19 60.04 60.05 59.13 59.80 0.0M
2021-07-16 62.29 62.29 61.67 61.79 0.0M
2021-07-15 62.48 62.48 62.03 62.23 0.0M
2021-07-14 63.02 64.00 63.02 63.41 0.0M
2021-07-13 65.16 65.37 65.00 65.17 0.0M
2021-07-12 62.38 62.42 62.08 62.18 0.0M
2021-07-09 61.24 62.22 61.19 62.11 0.0M
2021-07-08 60.81 62.05 60.65 62.00 0.0M
2021-07-07 61.66 61.89 60.95 60.96 0.0M
2021-07-06 62.23 62.23 60.63 60.81 0.0M
2021-07-02 59.85 60.15 59.73 60.03 0.0M
2021-07-01 62.80 62.80 62.00 62.00 0.0M
2021-06-30 63.30 63.30 62.66 62.87 0.0M
2021-06-29 65.88 65.88 64.87 65.36 0.0M
2021-06-28 65.94 66.38 65.68 66.30 0.0M
2021-06-25 66.74 66.74 64.53 64.67 0.0M
2021-06-24 67.28 67.46 66.93 67.19 0.0M
2021-06-23 68.02 68.06 67.54 67.67 0.0M
2021-06-22 64.10 64.50 64.10 64.39 0.0M
2021-06-21 64.41 64.86 64.06 64.60 0.0M
2021-06-18 60.30 61.57 60.30 61.21 0.0M
2021-06-17 58.50 59.33 58.47 58.70 0.0M
2021-06-16 56.99 57.33 56.40 56.83 0.0M
2021-06-15 58.93 59.44 58.83 58.84 0.0M
2021-06-14 56.94 57.15 56.85 57.10 0.0M
2021-06-11 57.59 57.59 56.14 56.64 0.1M
2021-06-10 57.00 57.26 56.88 57.12 0.0M
2021-06-09 56.35 56.45 55.99 56.26 0.0M
2021-06-08 54.68 55.65 54.68 54.97 0.0M
2021-06-07 55.60 55.60 53.95 54.40 0.0M
2021-06-04 56.35 57.74 56.35 57.70 0.0M
2021-06-03 54.45 54.45 53.15 53.48 0.0M
2021-06-02 54.33 55.23 54.06 55.15 0.0M
2021-06-01 51.65 52.20 51.65 52.20 0.0M
2021-05-28 51.50 51.50 50.66 51.01 0.0M
2021-05-27 51.21 51.21 50.15 50.58 0.0M
2021-05-26 50.95 51.27 50.62 51.19 0.0M
2021-05-25 50.33 50.39 49.98 50.20 0.0M
2021-05-24 49.22 49.22 48.73 49.03 0.0M
2021-05-21 50.28 50.28 49.15 49.21 0.0M
2021-05-20 48.34 49.92 48.34 49.78 0.0M
2021-05-19 46.55 47.69 46.55 47.27 0.0M
2021-05-18 47.25 47.84 46.95 47.73 0.0M
2021-05-17 46.83 47.27 46.83 47.25 0.0M
2021-05-14 44.90 46.39 44.90 46.19 0.0M
2021-05-13 45.00 50.00 45.00 45.34 0.0M
2021-05-12 48.17 48.17 45.98 46.46 0.0M
2021-05-11 46.47 46.47 45.67 46.41 0.0M
2021-05-10 49.13 49.40 48.00 48.00 0.0M
2021-05-07 50.40 50.40 49.88 49.97 0.0M
2021-05-06 50.35 50.90 50.35 50.64 0.0M
2021-05-05 52.18 52.18 51.56 51.70 0.0M
2021-05-04 50.66 51.00 50.23 50.42 0.0M
2021-05-03 51.26 51.65 51.02 51.02 0.0M
2021-04-30 52.44 52.44 51.92 52.05 0.0M
2021-04-29 54.87 54.87 52.93 53.38 0.0M
2021-04-28 54.00 54.00 52.99 53.45 0.0M
2021-04-27 55.26 55.41 55.11 55.23 0.0M
2021-04-26 56.00 56.00 55.45 55.64 0.0M
2021-04-23 56.81 57.70 56.81 57.70 0.0M
2021-04-22 57.06 57.30 56.78 56.83 0.0M
2021-04-21 57.37 59.00 57.37 59.00 0.0M
2021-04-20 59.97 59.97 58.47 58.63 0.0M
2021-04-19 58.99 58.99 57.75 58.41 0.0M
2021-04-16 55.50 56.59 55.50 56.28 0.0M
2021-04-15 52.14 52.78 52.14 52.38 0.0M
2021-04-14 52.48 52.48 51.32 51.33 0.0M
2021-04-13 50.30 51.94 49.30 51.29 0.1M
2021-04-12 50.17 50.48 49.30 49.75 0.0M
2021-04-09 53.33 53.44 52.98 53.09 0.0M
2021-04-08 53.31 53.84 53.31 53.40 0.0M
2021-04-07 53.33 53.33 51.70 52.89 0.0M
2021-04-06 53.91 53.95 53.10 53.50 0.1M
2021-04-05 52.95 53.55 52.59 53.39 0.0M
2021-04-01 53.35 53.91 52.61 52.61 0.0M
2021-03-31 51.00 52.13 51.00 52.04 0.0M
2021-03-30 51.60 52.21 51.41 52.15 0.0M
2021-03-29 51.17 51.57 51.08 51.30 0.0M
2021-03-26 53.19 53.19 51.85 52.54 0.0M
2021-03-25 51.56 51.56 49.94 51.00 0.0M
2021-03-24 52.88 52.88 50.50 50.66 0.1M
2021-03-23 58.00 58.60 57.67 57.73 0.0M
2021-03-22 63.77 63.77 62.08 62.93 0.0M
2021-03-19 62.00 62.54 61.38 62.54 0.0M
2021-03-18 64.18 64.18 62.03 62.03 0.0M
2021-03-17 63.00 64.47 62.60 64.47 0.0M
2021-03-16 62.00 62.28 61.62 62.20 0.0M
2021-03-15 60.95 61.19 60.30 61.19 0.0M
2021-03-12 61.50 61.51 60.75 61.51 0.0M
2021-03-11 63.00 63.09 61.53 63.09 0.0M
2021-03-10 60.00 60.54 59.02 59.23 0.0M
2021-03-09 59.50 61.34 59.12 61.33 0.0M
2021-03-08 55.76 58.00 55.76 56.45 0.0M
2021-03-05 62.41 62.98 59.64 62.26 0.0M
2021-03-04 64.97 64.97 60.91 61.70 0.0M
2021-03-03 68.63 68.63 65.50 65.73 0.0M
2021-03-02 66.36 67.31 66.27 66.27 0.0M
2021-03-01 68.00 68.53 66.43 68.26 0.0M
2021-02-26 65.41 65.99 64.48 65.99 0.0M
2021-02-25 68.24 68.28 65.95 65.95 0.0M
2021-02-24 67.99 68.00 66.27 67.46 0.0M
2021-02-23 68.49 69.93 66.49 69.78 0.0M
2021-02-22 74.43 74.43 72.58 72.58 0.0M
2021-02-19 74.80 77.07 74.79 76.75 0.0M
2021-02-18 74.39 76.00 74.33 75.91 0.0M
2021-02-17 78.00 78.25 76.95 77.40 0.0M
2021-02-16 77.38 78.62 77.38 78.03 0.0M
2021-02-12 78.00 78.02 77.45 77.48 0.0M
2021-02-11 76.64 78.04 76.64 77.88 0.0M
2021-02-10 78.04 78.04 76.48 76.60 0.0M
2021-02-09 75.00 77.22 75.00 77.21 0.0M
2021-02-08 73.00 73.96 73.00 73.67 0.0M
2021-02-05 73.87 73.87 72.56 72.97 0.0M
2021-02-04 74.18 74.32 73.51 73.79 0.0M
2021-02-03 77.42 77.42 75.60 75.94 0.0M
2021-02-02 78.85 78.85 76.83 78.01 0.0M
2021-02-01 74.15 75.21 74.15 75.19 0.0M
2021-01-29 74.75 74.75 72.37 72.96 0.1M
2021-01-28 75.24 78.41 75.24 78.37 0.1M
2021-01-27 81.00 81.66 79.88 80.72 0.0M
2021-01-26 85.70 87.29 85.70 87.29 0.1M
2021-01-25 87.76 87.76 85.89 86.98 0.0M
2021-01-22 83.60 83.60 82.51 82.92 0.0M
2021-01-21 87.00 87.66 85.58 86.08 0.0M
2021-01-20 88.76 88.76 86.77 87.00 0.0M
2021-01-19 83.05 84.69 83.05 84.67 0.1M
2021-01-15 79.85 80.63 79.22 79.52 0.0M
2021-01-14 85.45 85.45 84.30 84.77 0.1M
2021-01-13 85.14 85.14 84.12 84.73 0.0M
2021-01-12 83.22 84.75 82.89 84.60 0.0M
2021-01-11 84.46 84.46 82.53 82.71 0.1M
2021-01-08 85.05 85.78 84.54 85.64 0.1M
2021-01-07 71.79 72.99 71.16 72.96 0.1M
2021-01-06 67.54 68.43 67.49 67.84 0.3M
2021-01-05 68.58 68.60 67.40 68.60 0.0M
2021-01-04 69.63 69.74 68.16 68.62 0.0M