Geely Automobile Holdings Ltd ADR (GELHY)

GELYY
🏛️ アメリカ →
50.00
最終更新: 2025-10-01
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
2025-10-01 50.00 50.15 49.79 50.00 0.0M
2025-09-30 49.60 50.48 48.12 50.44 0.0M
2025-09-29 47.76 47.95 47.76 47.86 0.0M
2025-09-26 47.25 47.25 46.81 47.01 0.0M
2025-09-25 46.90 47.31 46.90 47.31 0.0M
2025-09-24 46.76 46.90 46.58 46.60 0.0M
2025-09-23 47.22 47.29 46.90 47.07 0.0M
2025-09-22 48.74 48.74 48.05 48.15 0.0M
2025-09-19 48.60 48.93 48.60 48.63 0.0M
2025-09-18 48.40 48.60 48.32 48.58 0.0M
2025-09-17 50.00 50.72 50.00 50.72 0.2M
2025-09-16 48.95 49.22 48.80 49.16 0.0M
2025-09-15 47.48 47.68 47.48 47.68 0.0M
2025-09-12 47.33 47.33 47.20 47.20 0.0M
2025-09-11 48.39 48.40 48.18 48.40 0.0M
2025-09-10 48.54 48.54 48.02 48.08 0.0M
2025-09-09 47.11 48.65 47.11 48.57 0.0M
2025-09-08 46.92 47.04 46.92 47.02 0.0M
2025-09-05 47.97 48.07 47.95 48.05 0.0M
2025-09-04 47.80 47.80 46.74 47.00 0.0M
2025-09-03 48.06 48.22 48.06 48.16 0.0M
2025-09-02 49.05 49.28 48.26 48.81 0.0M
2025-08-29 50.02 50.79 50.00 50.79 0.0M
2025-08-28 48.90 49.99 48.90 49.99 0.0M
2025-08-27 48.20 49.00 48.20 49.00 0.0M
2025-08-26 50.00 50.00 49.75 49.75 0.0M
2025-08-25 51.07 51.07 50.21 50.30 0.0M
2025-08-22 51.03 52.16 50.94 52.16 0.0M
2025-08-21 50.90 50.90 50.02 50.50 0.0M
2025-08-20 51.29 51.29 45.00 50.71 0.0M
2025-08-19 50.31 53.40 49.39 52.00 0.0M
2025-08-15 48.40 49.25 48.40 48.85 0.0M
2025-08-14 48.80 48.80 47.70 47.75 0.0M
2025-08-13 50.00 50.00 49.58 49.59 0.0M
2025-08-12 48.92 49.58 48.92 49.55 0.0M
2025-08-11 47.40 48.07 47.40 47.89 0.0M
2025-08-08 47.80 47.80 46.87 47.16 0.0M
2025-08-07 46.73 46.73 46.50 46.53 0.0M
2025-08-06 46.50 46.88 46.50 46.69 0.0M
2025-08-05 47.25 47.25 46.16 46.29 0.0M
2025-08-04 46.06 46.10 45.86 46.09 0.0M
2025-08-01 44.52 44.92 44.52 44.55 0.0M
2025-07-31 46.00 46.00 44.83 44.93 0.0M
2025-07-30 47.02 47.02 46.30 46.30 0.1M
2025-07-29 48.30 49.40 48.30 48.74 0.0M
2025-07-28 47.90 48.64 47.90 48.35 0.0M
2025-07-25 49.48 49.53 49.20 49.53 0.0M
2025-07-24 48.99 48.99 48.41 48.44 0.0M
2025-07-23 47.83 48.05 47.82 48.03 0.0M
2025-07-22 48.00 48.39 47.69 48.33 0.0M
2025-07-21 47.70 47.70 46.69 46.90 0.0M
2025-07-18 48.68 48.68 48.26 48.26 0.0M
2025-07-17 48.00 48.79 48.00 48.78 0.0M
2025-07-16 47.50 47.50 46.25 46.52 0.0M
2025-07-15 45.90 47.32 45.90 46.54 0.0M
2025-07-14 45.10 45.91 45.10 45.76 0.0M
2025-07-11 44.68 44.70 44.60 44.60 0.0M
2025-07-10 44.20 44.72 44.20 44.68 0.0M
2025-07-09 43.88 43.88 43.03 43.15 0.0M
2025-07-08 42.54 42.54 41.83 42.00 0.0M
2025-07-07 41.70 41.70 40.85 41.41 0.0M
2025-07-03 42.11 42.67 41.88 42.12 0.0M
2025-07-02 42.50 42.50 41.50 41.78 0.0M
2025-07-01 40.50 42.00 40.50 41.63 0.0M
2025-06-30 41.00 41.00 40.50 40.93 0.0M
2025-06-27 40.93 41.35 40.69 40.69 0.0M
2025-06-26 41.14 41.14 40.56 40.59 0.0M
2025-06-25 42.44 42.52 42.44 42.46 0.0M
2025-06-24 42.90 43.61 42.90 43.57 0.0M
2025-06-23 41.00 42.17 41.00 42.17 0.0M
2025-06-20 41.15 41.39 40.40 40.80 0.0M
2025-06-18 41.07 41.14 40.79 40.93 0.0M
2025-06-17 41.90 41.90 41.22 41.25 0.0M
2025-06-16 41.40 42.66 41.40 41.84 0.0M
2025-06-13 41.68 41.68 41.32 41.32 0.0M
2025-06-12 44.00 44.00 42.88 42.88 0.0M
2025-06-11 44.50 44.71 44.48 44.62 0.0M
2025-06-10 44.72 44.79 44.50 44.72 0.0M
2025-06-09 44.74 45.05 44.60 44.72 0.0M
2025-06-06 46.06 46.06 45.35 45.87 0.0M
2025-06-05 47.94 47.94 45.93 46.31 0.0M
2025-06-04 46.40 46.70 46.25 46.70 0.0M
2025-06-03 45.30 45.30 44.98 45.10 0.0M
2025-06-02 45.01 45.01 43.87 44.86 0.0M
2025-05-30 44.86 44.86 43.83 44.39 0.0M
2025-05-29 44.91 45.82 44.38 45.56 0.0M
2025-05-28 44.55 45.97 44.54 44.91 0.1M
2025-05-27 46.99 46.99 45.83 45.97 0.0M
2025-05-23 50.97 51.53 50.58 51.37 0.0M
2025-05-22 53.00 53.00 51.25 51.26 0.0M
2025-05-21 53.00 53.00 51.78 51.96 0.0M
2025-05-20 50.19 50.43 50.19 50.43 0.0M
2025-05-19 49.99 50.50 48.93 49.54 0.0M
2025-05-16 50.01 50.52 50.01 50.48 0.0M
2025-05-15 49.20 49.93 49.00 49.60 0.0M
2025-05-14 49.00 49.10 48.50 48.81 0.0M
2025-05-13 47.00 48.65 47.00 48.47 0.0M
2025-05-12 49.00 49.00 48.27 48.38 0.0M
2025-05-09 47.00 47.25 46.20 47.05 0.0M
2025-05-08 44.20 45.85 44.20 45.12 0.0M
2025-05-07 44.40 44.40 40.88 43.90 0.0M
2025-05-06 44.00 44.00 43.49 43.51 0.0M
2025-05-05 43.40 43.49 42.12 43.49 0.0M
2025-05-02 43.00 43.40 43.00 43.33 0.0M
2025-05-01 43.50 43.50 41.43 42.05 0.0M
2025-04-30 40.60 42.56 40.60 41.85 0.0M
2025-04-29 41.00 42.83 41.00 42.38 0.0M
2025-04-28 40.98 41.25 40.69 40.92 0.0M
2025-04-25 41.07 41.43 40.83 41.42 0.0M
2025-04-24 41.44 41.47 40.72 41.43 0.0M
2025-04-23 42.98 42.98 41.50 41.83 0.0M
2025-04-22 39.70 42.06 39.70 40.94 0.0M
2025-04-21 39.26 39.59 38.50 38.51 0.0M
2025-04-17 39.80 40.36 39.29 39.33 0.0M
2025-04-16 39.30 40.30 39.30 39.70 0.0M
2025-04-15 41.91 42.24 41.80 41.84 0.0M
2025-04-14 42.88 43.77 42.52 42.64 0.0M
2025-04-11 40.50 41.55 39.90 41.55 0.0M
2025-04-10 39.95 39.95 37.61 38.59 0.0M
2025-04-09 34.38 37.68 34.38 37.49 0.0M
2025-04-08 37.34 37.34 33.30 33.76 0.0M
2025-04-07 33.84 36.57 33.72 34.14 0.1M
2025-04-04 42.00 42.00 39.05 39.84 0.0M
2025-04-03 43.13 43.72 43.13 43.38 0.0M
2025-04-02 43.80 44.51 43.80 44.44 0.0M
2025-04-01 44.18 44.18 42.26 42.80 0.0M
2025-03-31 42.15 43.50 42.15 43.30 0.0M
2025-03-28 43.62 43.62 42.30 42.37 0.0M
2025-03-27 43.78 43.94 43.60 43.85 0.0M
2025-03-26 44.10 44.49 43.91 44.49 0.0M
2025-03-25 44.00 44.00 43.10 43.74 0.0M
2025-03-24 46.00 46.00 44.55 44.98 0.0M
2025-03-21 45.76 45.76 44.03 44.24 0.0M
2025-03-20 47.09 47.09 45.70 46.42 0.0M
2025-03-19 46.00 46.62 45.84 46.13 0.0M
2025-03-18 46.48 46.48 45.78 46.01 0.0M
2025-03-17 43.60 45.73 43.60 45.66 0.0M
2025-03-14 44.94 46.16 44.94 45.77 0.0M
2025-03-13 44.20 44.55 44.12 44.45 0.0M
2025-03-12 44.00 45.89 44.00 44.94 0.0M
2025-03-11 43.10 44.50 43.10 43.92 0.0M
2025-03-10 44.81 44.81 40.00 43.42 0.0M
2025-03-07 44.62 45.72 44.62 45.65 0.0M
2025-03-06 47.47 47.47 45.33 45.51 0.0M
2025-03-05 46.47 46.47 44.00 45.74 0.0M
2025-03-04 43.40 44.03 42.80 43.60 0.0M
2025-03-03 47.50 47.50 45.00 45.00 0.0M
2025-02-28 45.99 45.99 44.95 45.36 0.0M
2025-02-27 48.10 48.85 47.50 48.33 0.0M
2025-02-26 46.00 46.80 45.75 45.91 0.0M
2025-02-25 46.00 46.44 45.31 46.18 0.0M
2025-02-24 46.55 46.55 43.80 43.90 0.0M
2025-02-21 44.30 45.70 44.20 44.78 0.0M
2025-02-20 46.26 46.26 45.00 45.43 0.0M
2025-02-19 45.71 46.11 45.41 45.44 0.0M
2025-02-18 44.92 45.20 44.50 45.00 0.0M
2025-02-14 44.02 44.06 43.70 43.71 0.0M
2025-02-13 43.92 43.92 41.88 42.50 0.0M
2025-02-12 42.75 43.80 42.70 43.75 0.0M
2025-02-11 39.81 41.63 39.81 40.75 0.0M
2025-02-10 45.40 45.40 44.90 44.96 0.0M
2025-02-07 45.01 45.30 44.42 44.51 0.1M
2025-02-06 41.29 41.87 41.16 41.32 0.0M
2025-02-05 40.25 41.27 39.49 39.63 0.0M
2025-02-04 40.20 41.15 40.20 40.86 0.0M
2025-02-03 37.74 38.49 37.74 38.03 0.0M
2025-01-31 37.10 37.31 36.75 36.82 0.0M
2025-01-30 36.20 37.77 36.20 37.02 0.0M
2025-01-29 37.44 37.56 36.68 36.83 0.0M
2025-01-28 36.50 36.94 36.44 36.94 0.0M
2025-01-27 37.15 37.35 37.08 37.13 0.0M
2025-01-24 36.91 38.13 36.91 37.15 0.0M
2025-01-23 36.61 36.61 36.20 36.49 0.0M
2025-01-22 36.89 36.89 35.94 36.77 0.0M
2025-01-21 37.27 37.44 37.18 37.44 0.0M
2025-01-17 36.40 37.27 36.40 36.92 0.0M
2025-01-16 36.81 37.67 36.04 36.04 0.0M
2025-01-15 35.14 35.20 34.96 35.08 0.0M
2025-01-14 35.00 35.75 35.00 35.50 0.0M
2025-01-13 34.30 34.80 34.30 34.75 0.0M
2025-01-10 35.80 35.80 34.97 35.15 0.0M
2025-01-08 35.20 37.00 35.20 35.98 0.0M
2025-01-07 36.27 36.36 36.00 36.07 0.0M
2025-01-06 36.80 37.18 36.39 36.39 0.0M
2025-01-03 37.26 37.26 36.41 36.61 0.0M
2025-01-02 36.80 37.28 36.10 36.21 0.0M