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
2022-12-30 29.28 29.28 28.80 28.80 0.0M
2022-12-29 29.32 29.60 29.20 29.49 0.0M
2022-12-28 29.23 29.24 28.61 28.84 0.0M
2022-12-27 29.94 30.74 29.66 30.25 0.0M
2022-12-23 29.33 29.75 29.33 29.75 0.0M
2022-12-22 30.24 30.24 29.86 29.99 0.0M
2022-12-21 29.37 30.10 29.37 30.10 0.0M
2022-12-20 29.65 29.95 29.64 29.75 0.0M
2022-12-19 31.30 31.30 30.82 30.82 0.0M
2022-12-16 31.64 31.77 31.19 31.77 0.0M
2022-12-15 31.46 31.47 30.40 30.57 0.0M
2022-12-14 31.00 31.00 30.68 30.82 0.0M
2022-12-13 32.21 32.21 31.14 31.35 0.0M
2022-12-12 31.04 31.04 30.50 30.66 0.0M
2022-12-09 31.84 31.99 31.39 31.39 0.0M
2022-12-08 32.47 32.50 32.32 32.37 0.0M
2022-12-07 31.30 31.49 31.18 31.41 0.0M
2022-12-06 31.39 31.73 31.35 31.62 0.0M
2022-12-05 31.01 31.15 30.16 30.35 0.0M
2022-12-02 29.60 30.78 29.60 30.78 0.0M
2022-12-01 30.02 30.08 29.85 29.97 0.0M
2022-11-30 28.63 30.27 28.63 30.20 0.1M
2022-11-29 26.24 26.39 26.18 26.22 0.0M
2022-11-28 24.70 25.26 24.70 25.09 0.0M
2022-11-25 25.05 25.05 24.71 24.74 0.0M
2022-11-23 25.75 26.01 25.75 25.96 0.0M
2022-11-22 25.86 26.02 25.81 26.02 0.0M
2022-11-21 25.87 26.34 25.87 26.26 0.0M
2022-11-18 27.14 27.14 26.48 26.53 0.0M
2022-11-17 27.14 27.91 27.11 27.91 0.0M
2022-11-16 27.75 27.75 27.12 27.12 0.0M
2022-11-15 29.11 29.33 28.87 29.05 0.0M
2022-11-14 27.01 27.04 26.80 26.85 0.0M
2022-11-11 25.62 26.82 25.62 26.64 0.0M
2022-11-10 25.29 26.19 25.29 26.18 0.0M
2022-11-09 26.59 26.59 25.57 25.66 0.0M
2022-11-08 27.89 28.28 27.79 28.07 0.1M
2022-11-07 27.90 27.90 27.41 27.42 0.0M
2022-11-04 26.06 26.71 26.06 26.71 0.0M
2022-11-03 23.08 23.51 23.03 23.35 0.0M
2022-11-02 24.59 24.59 23.43 23.45 0.0M
2022-11-01 23.01 23.04 22.67 22.67 0.1M
2022-10-31 21.85 21.85 21.51 21.70 0.0M
2022-10-28 21.99 21.99 21.39 21.73 0.0M
2022-10-27 22.89 23.06 22.80 22.80 0.0M
2022-10-26 22.60 23.19 22.59 22.98 0.0M
2022-10-25 22.46 22.95 22.46 22.95 0.1M
2022-10-24 22.25 22.39 21.71 22.25 0.1M
2022-10-21 23.77 24.29 23.77 24.18 0.0M
2022-10-20 23.92 24.22 23.77 23.89 0.0M
2022-10-19 24.96 24.96 24.38 24.38 0.0M
2022-10-18 26.30 26.30 25.73 25.74 0.1M
2022-10-17 25.30 25.57 25.27 25.54 0.0M
2022-10-14 25.88 25.88 24.97 25.13 0.0M
2022-10-13 24.98 25.40 24.70 25.10 0.0M
2022-10-12 25.81 25.82 25.63 25.70 0.0M
2022-10-11 25.72 26.02 25.62 25.84 0.1M
2022-10-10 25.75 26.46 25.75 25.83 0.0M
2022-10-07 27.51 27.53 27.19 27.20 0.0M
2022-10-06 28.79 28.79 27.76 27.82 0.0M
2022-10-05 29.14 29.15 28.90 29.06 0.0M
2022-10-04 28.40 29.03 28.40 28.84 0.1M
2022-10-03 27.50 27.84 27.50 27.73 0.0M
2022-09-30 27.50 27.56 27.32 27.32 0.0M
2022-09-29 27.78 27.83 27.45 27.73 0.0M
2022-09-28 29.11 29.59 28.95 29.59 0.0M
2022-09-27 30.43 30.60 30.07 30.10 0.0M
2022-09-26 30.79 30.98 30.60 30.60 0.0M
2022-09-23 30.86 30.86 30.36 30.55 0.0M
2022-09-22 31.30 31.30 31.06 31.06 0.0M
2022-09-21 31.35 31.43 30.83 30.83 0.0M
2022-09-20 32.61 33.01 32.55 32.71 0.0M
2022-09-19 32.51 33.23 32.51 33.23 0.0M
2022-09-16 32.98 32.98 32.76 32.93 0.0M
2022-09-15 33.94 33.96 33.64 33.67 0.0M
2022-09-14 34.75 34.79 34.60 34.62 0.0M
2022-09-13 35.37 35.65 34.97 34.97 0.0M
2022-09-12 36.52 36.59 36.12 36.48 0.0M
2022-09-09 35.82 36.25 35.82 35.90 0.0M
2022-09-08 35.10 35.25 35.03 35.25 0.0M
2022-09-07 36.34 36.52 36.04 36.52 0.0M
2022-09-06 36.27 37.19 36.27 36.61 0.0M
2022-09-02 38.54 38.65 38.01 38.01 0.0M
2022-09-01 39.89 39.89 38.80 38.91 0.0M
2022-08-31 40.50 40.53 40.01 40.35 0.0M
2022-08-30 40.90 40.90 40.46 40.46 0.0M
2022-08-29 41.94 42.09 41.82 42.05 0.0M
2022-08-26 41.14 42.00 40.85 40.85 0.0M
2022-08-25 40.50 41.15 40.50 41.15 0.0M
2022-08-24 38.89 40.10 38.89 39.92 0.0M
2022-08-23 41.71 41.71 40.59 40.72 0.0M
2022-08-22 43.11 43.82 43.11 43.42 0.0M
2022-08-19 44.39 44.39 43.30 43.30 0.0M
2022-08-18 42.60 43.25 42.60 42.95 0.0M
2022-08-17 43.56 44.32 43.56 44.32 0.0M
2022-08-16 44.39 44.64 44.27 44.64 0.0M
2022-08-15 44.15 44.20 43.50 44.07 0.0M
2022-08-12 43.85 44.48 43.85 44.48 0.0M
2022-08-11 44.49 44.84 44.04 44.04 0.0M
2022-08-10 43.43 44.03 43.43 44.00 0.0M
2022-08-09 44.14 44.85 43.87 43.87 0.0M
2022-08-08 45.08 45.44 45.08 45.25 0.0M
2022-08-05 44.23 44.85 44.23 44.71 0.0M
2022-08-04 46.71 46.72 46.31 46.31 0.0M
2022-08-03 44.05 45.08 44.05 44.91 0.0M
2022-08-02 42.01 43.80 42.01 43.33 0.0M
2022-08-01 43.03 44.50 43.03 44.13 0.0M
2022-07-29 39.50 39.50 39.26 39.45 0.0M
2022-07-28 38.68 39.03 38.59 39.03 0.0M
2022-07-27 39.51 39.88 39.47 39.88 0.0M
2022-07-26 40.96 40.96 40.37 40.37 0.0M
2022-07-25 40.41 40.87 40.41 40.73 0.0M
2022-07-22 41.82 41.82 41.06 41.06 0.0M
2022-07-21 41.51 42.19 41.51 42.19 0.0M
2022-07-20 41.75 42.30 41.71 41.83 0.0M
2022-07-19 42.12 42.29 41.99 42.29 0.0M
2022-07-18 42.60 43.02 42.54 42.54 0.0M
2022-07-15 42.70 42.70 41.96 42.61 0.0M
2022-07-14 42.46 42.46 41.78 41.78 0.0M
2022-07-13 41.87 42.49 41.85 42.28 0.0M
2022-07-12 43.02 43.38 43.02 43.21 0.0M
2022-07-11 42.32 42.58 42.32 42.58 0.0M
2022-07-08 44.03 44.84 44.03 44.64 0.0M
2022-07-07 44.79 45.35 44.79 45.33 0.0M
2022-07-06 41.50 41.50 40.99 41.15 0.0M
2022-07-05 42.61 42.61 41.76 42.61 0.0M
2022-07-01 44.70 45.56 44.70 45.34 0.0M
2022-06-30 44.80 45.48 44.79 45.29 0.0M
2022-06-29 44.49 44.85 44.22 44.85 0.0M
2022-06-28 47.50 48.57 47.50 47.52 0.0M
2022-06-27 47.29 47.29 46.61 46.88 0.0M
2022-06-24 45.00 45.90 45.00 45.88 0.0M
2022-06-23 42.78 43.05 42.70 42.80 0.0M
2022-06-22 39.98 40.42 39.91 40.15 0.0M
2022-06-21 38.44 38.64 38.28 38.64 0.0M
2022-06-17 37.51 38.18 37.31 37.78 0.0M
2022-06-16 37.59 37.59 36.50 36.74 0.0M
2022-06-15 37.24 38.78 37.24 38.78 0.0M
2022-06-14 36.67 37.64 36.50 37.64 0.0M
2022-06-13 37.60 37.60 36.57 36.57 0.0M
2022-06-10 38.00 38.46 38.00 38.01 0.0M
2022-06-09 37.67 37.67 36.48 36.48 0.0M
2022-06-08 38.55 38.88 38.55 38.88 0.0M
2022-06-07 37.32 38.22 37.32 38.13 0.0M
2022-06-06 39.11 39.11 38.48 38.48 0.0M
2022-06-03 39.95 39.95 39.10 39.20 0.0M
2022-06-02 39.38 39.74 39.13 39.63 0.0M
2022-06-01 38.80 38.80 38.00 38.44 0.0M
2022-05-31 38.55 38.55 37.73 37.94 0.0M
2022-05-27 37.50 37.79 37.32 37.72 0.0M
2022-05-26 37.19 38.12 37.05 38.12 0.0M
2022-05-25 37.03 37.44 37.03 37.35 0.0M
2022-05-24 35.81 35.97 35.42 35.47 0.0M
2022-05-23 34.57 35.03 34.57 35.01 0.0M
2022-05-20 34.69 34.69 33.95 34.41 0.0M
2022-05-19 34.48 34.96 34.25 34.96 0.0M
2022-05-18 34.66 35.00 34.04 34.24 0.0M
2022-05-17 34.63 34.89 34.53 34.83 0.0M
2022-05-16 32.20 32.20 31.76 32.02 0.0M
2022-05-13 31.37 32.80 31.37 32.80 0.0M
2022-05-12 29.26 30.38 29.26 29.80 0.0M
2022-05-11 29.84 30.09 29.25 29.25 0.0M
2022-05-10 28.18 28.57 27.75 27.92 0.0M
2022-05-09 28.50 28.61 27.85 27.89 0.0M
2022-05-06 29.06 29.28 28.93 29.21 0.0M
2022-05-05 32.47 32.47 30.26 30.27 0.0M
2022-05-04 31.06 32.62 31.06 32.62 0.0M
2022-05-03 31.34 31.62 31.26 31.48 0.0M
2022-05-02 31.31 31.31 30.21 30.74 0.0M
2022-04-29 31.66 31.66 30.81 30.82 0.0M
2022-04-28 30.28 30.62 30.00 30.62 0.0M
2022-04-27 29.31 29.55 29.14 29.14 0.0M
2022-04-26 28.01 28.19 27.67 27.72 0.0M
2022-04-25 27.99 28.07 27.48 27.98 0.0M
2022-04-22 29.50 29.54 29.00 29.24 0.0M
2022-04-21 29.86 30.08 29.17 29.29 0.0M
2022-04-20 30.90 30.90 30.34 30.34 0.0M
2022-04-19 30.00 30.26 29.86 30.26 0.0M
2022-04-18 29.50 29.69 29.36 29.52 0.0M
2022-04-14 30.49 30.49 29.63 29.64 0.0M
2022-04-13 28.74 29.35 28.74 29.15 0.0M
2022-04-12 28.06 29.00 28.06 28.67 0.0M
2022-04-11 28.50 28.99 28.50 28.85 0.0M
2022-04-08 30.32 30.59 30.32 30.48 0.0M
2022-04-07 31.25 31.25 29.82 30.24 0.0M
2022-04-06 31.17 31.17 30.18 30.33 0.0M
2022-04-05 32.01 32.01 31.24 31.41 0.0M
2022-04-04 32.25 32.25 31.82 32.10 0.0M
2022-04-01 31.90 32.17 31.75 31.89 0.0M
2022-03-31 31.52 31.52 31.13 31.23 0.0M
2022-03-30 32.50 32.69 32.03 32.03 0.0M
2022-03-29 31.68 31.70 31.30 31.46 0.0M
2022-03-28 29.96 29.99 29.75 29.99 0.0M
2022-03-25 30.00 30.00 29.64 29.79 0.0M
2022-03-24 30.68 31.07 30.55 30.88 0.0M
2022-03-23 30.96 30.96 30.44 30.55 0.0M
2022-03-22 30.20 30.67 30.20 30.54 0.0M
2022-03-21 29.61 29.77 29.14 29.77 0.0M
2022-03-18 29.69 31.90 29.69 31.72 0.1M
2022-03-17 30.74 30.74 28.63 29.45 0.1M
2022-03-16 30.70 33.32 30.38 33.32 0.0M
2022-03-15 25.62 27.86 25.62 27.78 0.1M
2022-03-14 27.74 27.74 26.22 26.38 0.1M
2022-03-11 29.42 29.47 27.74 27.74 0.1M
2022-03-10 29.70 29.90 29.45 29.50 0.0M
2022-03-09 30.10 31.39 30.10 31.29 0.0M
2022-03-08 29.50 30.00 28.61 29.00 0.1M
2022-03-07 32.07 32.07 30.30 30.41 0.1M
2022-03-04 33.24 33.32 32.94 33.03 0.0M
2022-03-03 34.67 34.67 33.43 33.43 0.0M
2022-03-02 36.20 36.53 36.15 36.43 0.0M
2022-03-01 36.62 37.50 36.24 36.47 0.0M
2022-02-28 37.52 37.59 36.90 37.59 0.0M
2022-02-25 39.02 39.52 38.71 39.49 0.0M
2022-02-24 39.00 39.21 38.04 38.91 0.0M
2022-02-23 40.88 40.97 39.99 40.12 0.0M
2022-02-22 41.21 41.21 39.66 40.12 0.0M
2022-02-18 43.52 43.52 42.08 42.24 0.0M
2022-02-17 43.73 43.83 43.17 43.35 0.0M
2022-02-16 43.81 44.02 43.78 43.98 0.0M
2022-02-15 43.37 43.72 43.23 43.72 0.0M
2022-02-14 42.00 42.00 41.59 41.79 0.0M
2022-02-11 43.41 43.90 42.68 42.87 0.0M
2022-02-10 44.15 44.96 43.97 43.97 0.0M
2022-02-09 44.18 44.93 44.18 44.92 0.0M
2022-02-08 43.34 44.11 43.21 43.79 0.0M
2022-02-07 44.21 44.37 44.11 44.21 0.0M
2022-02-04 44.22 44.82 44.22 44.55 0.0M
2022-02-03 44.40 44.78 44.35 44.40 0.0M
2022-02-02 44.93 45.60 44.90 44.98 0.0M
2022-02-01 44.85 45.50 44.52 45.34 0.0M
2022-01-31 42.96 44.15 42.65 44.08 0.0M
2022-01-28 43.35 43.35 41.79 42.72 0.0M
2022-01-27 44.98 45.10 43.99 44.04 0.0M
2022-01-26 46.00 46.28 45.05 45.13 0.0M
2022-01-25 45.00 46.38 45.00 46.19 0.0M
2022-01-24 46.95 47.06 45.95 46.46 0.0M
2022-01-21 49.51 50.18 48.66 48.77 0.0M
2022-01-20 49.19 50.11 48.79 48.79 0.0M
2022-01-19 48.40 49.26 48.25 48.34 0.0M
2022-01-18 50.10 50.10 48.86 49.00 0.0M
2022-01-14 51.10 51.61 51.10 51.61 0.0M
2022-01-13 51.68 51.68 51.07 51.07 0.0M
2022-01-12 51.47 51.75 51.22 51.68 0.0M
2022-01-11 48.96 49.63 48.61 49.63 0.0M
2022-01-10 50.13 50.13 49.03 49.30 0.0M
2022-01-07 50.08 50.08 49.51 49.63 0.0M
2022-01-06 51.08 51.32 50.59 51.00 0.0M
2022-01-05 51.37 51.67 50.99 50.99 0.0M
2022-01-04 54.23 54.23 53.56 54.14 0.0M
2022-01-03 54.06 55.02 54.06 55.02 0.0M