Hesai Group ADR (HSAI)

HSAI
🏛️ アメリカ →
28.25
最終更新: 2025-09-29
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
2023-12-29 8.90 9.14 8.88 8.91 0.3M
2023-12-28 9.10 9.15 8.91 9.00 0.4M
2023-12-27 8.88 9.15 8.78 8.88 0.5M
2023-12-26 8.56 8.90 8.55 8.75 0.2M
2023-12-22 8.63 8.76 8.50 8.52 0.2M
2023-12-21 8.82 8.83 8.57 8.81 0.2M
2023-12-20 8.86 8.95 8.56 8.58 0.3M
2023-12-19 8.49 8.94 8.45 8.87 0.5M
2023-12-18 9.17 9.17 8.35 8.43 0.8M
2023-12-15 9.51 9.53 8.93 9.10 0.6M
2023-12-14 9.59 9.87 9.30 9.48 0.9M
2023-12-13 9.64 9.68 9.23 9.64 0.4M
2023-12-12 9.85 9.93 9.63 9.82 0.1M
2023-12-11 9.43 9.94 9.38 9.88 0.5M
2023-12-08 9.45 9.49 9.24 9.35 0.2M
2023-12-07 9.68 9.68 9.18 9.45 0.4M
2023-12-06 9.73 10.01 9.54 9.55 0.3M
2023-12-05 9.90 9.90 9.55 9.69 0.3M
2023-12-04 9.74 10.01 9.52 9.91 0.4M
2023-12-01 10.11 10.29 9.50 10.01 1.3M
2023-11-30 10.83 11.15 10.55 10.60 1.1M
2023-11-29 10.71 11.14 10.56 10.84 3.3M
2023-11-28 11.00 11.20 10.65 10.95 3.3M
2023-11-27 10.49 10.80 10.31 10.63 2.6M
2023-11-24 9.86 10.27 9.66 9.96 0.9M
2023-11-22 9.57 9.65 9.30 9.52 0.2M
2023-11-21 9.84 9.87 9.44 9.52 0.4M
2023-11-20 10.01 10.07 9.61 9.87 0.3M
2023-11-17 10.10 10.45 9.71 9.71 0.4M
2023-11-16 10.77 10.96 9.56 10.00 0.8M
2023-11-15 11.38 11.55 10.94 11.00 0.9M
2023-11-14 10.30 11.18 10.16 11.00 0.9M
2023-11-13 9.82 10.20 9.52 10.00 0.3M
2023-11-10 9.70 10.01 9.30 9.87 0.3M
2023-11-09 10.11 10.19 9.74 9.74 0.2M
2023-11-08 10.04 10.13 9.88 10.00 0.1M
2023-11-07 10.12 10.87 9.85 10.01 0.3M
2023-11-06 10.93 11.00 9.96 10.07 0.3M
2023-11-03 10.60 11.15 10.47 10.89 0.3M
2023-11-02 9.89 10.47 9.89 10.41 0.2M
2023-11-01 9.49 9.85 9.38 9.70 0.1M
2023-10-31 10.05 10.05 9.46 9.66 0.1M
2023-10-30 9.84 10.18 9.84 10.15 0.1M
2023-10-27 10.15 10.15 9.86 10.00 0.1M
2023-10-26 9.96 10.21 9.67 9.93 0.1M
2023-10-25 10.08 10.71 9.92 9.92 0.1M
2023-10-24 9.60 11.28 9.60 10.08 0.6M
2023-10-23 9.65 9.74 9.35 9.52 0.1M
2023-10-20 9.49 9.62 9.31 9.36 0.1M
2023-10-19 9.26 9.64 9.05 9.54 0.1M
2023-10-18 9.57 9.73 9.18 9.24 0.1M
2023-10-17 9.89 9.99 9.60 9.75 0.1M
2023-10-16 9.79 10.25 9.79 10.03 0.1M
2023-10-13 9.94 9.97 9.22 9.73 0.1M
2023-10-12 9.92 10.00 9.72 9.96 0.1M
2023-10-11 10.06 10.40 9.92 10.00 0.1M
2023-10-10 9.85 10.21 9.85 10.07 0.1M
2023-10-09 9.62 9.91 9.33 9.80 0.1M
2023-10-06 9.42 9.81 9.20 9.62 0.1M
2023-10-05 9.47 9.47 8.98 9.16 0.1M
2023-10-04 9.72 9.90 9.22 9.44 0.2M
2023-10-03 10.02 10.15 9.73 9.84 0.1M
2023-10-02 10.00 10.18 9.98 10.16 0.0M
2023-09-29 10.39 10.50 9.73 10.00 0.2M
2023-09-28 10.15 10.41 10.09 10.30 0.1M
2023-09-27 10.47 10.47 10.03 10.25 0.1M
2023-09-26 10.50 10.60 10.16 10.41 0.1M
2023-09-25 10.43 10.60 10.21 10.51 0.1M
2023-09-22 10.58 10.70 10.23 10.35 0.2M
2023-09-21 10.09 10.21 9.91 10.15 0.1M
2023-09-20 10.51 10.71 10.10 10.22 0.0M
2023-09-19 10.13 10.57 9.93 10.57 0.1M
2023-09-18 10.37 10.37 9.97 10.05 0.1M
2023-09-15 10.00 10.43 9.97 10.17 0.2M
2023-09-14 9.75 10.00 9.75 9.98 0.1M
2023-09-13 9.89 10.15 9.62 9.69 0.1M
2023-09-12 10.15 10.26 9.79 9.99 0.1M
2023-09-11 11.69 11.69 9.85 10.05 0.3M
2023-09-08 11.10 11.75 10.93 11.70 1.5M
2023-09-07 10.45 11.56 10.11 10.84 0.4M
2023-09-06 10.76 11.10 10.53 10.78 0.2M
2023-09-05 10.10 11.26 10.10 10.75 0.4M
2023-09-01 10.20 10.65 9.98 10.50 0.3M
2023-08-31 9.16 10.10 9.16 9.88 0.2M
2023-08-30 9.31 9.38 9.12 9.33 0.1M
2023-08-29 9.90 10.07 9.21 9.42 0.3M
2023-08-28 8.96 9.77 8.96 9.63 0.2M
2023-08-25 9.20 9.34 8.36 9.01 0.4M
2023-08-24 9.42 9.51 9.03 9.12 0.2M
2023-08-23 9.95 10.16 9.25 9.34 0.2M
2023-08-22 10.00 10.23 9.71 9.90 0.2M
2023-08-21 9.50 10.33 9.50 9.94 0.2M
2023-08-18 10.24 10.57 9.72 9.73 0.8M
2023-08-17 11.31 11.88 10.82 10.89 0.2M
2023-08-16 11.30 11.77 11.16 11.52 0.2M
2023-08-15 11.19 11.67 10.70 11.67 0.4M
2023-08-14 10.68 11.17 10.14 11.02 0.3M
2023-08-11 11.00 11.06 10.51 10.68 0.4M
2023-08-10 11.10 11.33 10.80 11.07 0.2M
2023-08-09 11.59 11.71 10.70 11.12 0.3M
2023-08-08 10.50 11.88 10.50 11.79 0.7M
2023-08-07 11.20 11.52 10.02 10.81 0.5M
2023-08-04 11.82 12.05 11.10 11.18 0.3M
2023-08-03 11.75 11.97 11.57 11.86 0.2M
2023-08-02 12.19 12.19 11.41 11.60 0.3M
2023-08-01 13.70 13.70 12.21 12.32 0.5M
2023-07-31 13.11 13.11 12.69 12.72 0.4M
2023-07-28 12.43 13.63 12.43 13.33 0.4M
2023-07-27 12.12 12.59 11.62 12.30 0.4M
2023-07-26 11.55 12.17 11.45 11.97 0.4M
2023-07-25 11.50 11.90 11.01 11.26 0.2M
2023-07-24 10.43 11.39 10.32 11.22 0.3M
2023-07-21 11.00 11.34 10.38 10.38 0.2M
2023-07-20 11.90 12.26 10.71 10.84 0.5M
2023-07-19 12.82 13.38 11.82 11.82 0.6M
2023-07-18 13.35 13.97 12.60 12.88 0.4M
2023-07-17 12.59 13.80 12.46 13.26 0.4M
2023-07-14 12.21 12.85 11.60 12.59 0.3M
2023-07-13 13.03 13.98 11.71 12.02 0.6M
2023-07-12 13.11 13.45 12.26 12.86 0.6M
2023-07-11 11.13 12.80 11.10 12.62 0.7M
2023-07-10 10.56 10.90 10.51 10.79 0.1M
2023-07-07 10.69 10.93 10.20 10.52 0.1M
2023-07-06 11.38 11.38 10.55 10.69 0.2M
2023-07-05 11.24 11.57 10.68 11.37 0.2M
2023-07-03 10.88 11.91 10.75 11.34 0.2M
2023-06-30 10.50 10.70 10.30 10.53 0.1M
2023-06-29 10.30 10.72 10.09 10.43 0.2M
2023-06-28 10.91 10.96 10.05 10.47 0.2M
2023-06-27 10.25 11.07 10.25 11.00 0.2M
2023-06-26 9.94 10.37 9.78 10.19 0.2M
2023-06-23 10.29 10.29 9.80 9.98 0.2M
2023-06-22 11.00 11.10 10.10 10.60 0.2M
2023-06-21 9.50 10.98 9.50 10.81 0.2M
2023-06-20 10.67 10.70 9.52 9.54 0.3M
2023-06-16 11.02 11.20 9.95 10.43 0.5M
2023-06-15 11.68 12.88 11.16 11.21 0.5M
2023-06-14 11.26 11.70 10.44 11.43 0.3M
2023-06-13 9.41 11.57 9.30 11.15 0.7M
2023-06-12 9.31 9.50 9.10 9.17 0.2M
2023-06-09 9.28 9.51 8.88 9.00 0.2M
2023-06-08 8.92 9.28 8.89 9.07 0.2M
2023-06-07 9.49 9.49 8.77 8.85 0.2M
2023-06-06 8.19 9.33 8.19 9.20 0.3M
2023-06-05 8.61 8.66 8.11 8.13 0.2M
2023-06-02 8.21 8.82 8.21 8.56 0.3M
2023-06-01 7.61 8.52 7.58 8.03 0.5M
2023-05-31 7.80 7.94 7.50 7.55 0.4M
2023-05-30 8.00 8.12 7.69 7.95 0.2M
2023-05-26 7.97 8.23 7.62 8.01 0.6M
2023-05-25 8.17 8.70 7.84 7.98 0.6M
2023-05-24 9.69 9.69 7.66 8.11 0.9M
2023-05-23 9.85 9.85 9.13 9.37 0.4M
2023-05-22 8.98 9.77 8.70 9.64 0.5M
2023-05-19 8.47 8.97 8.40 8.73 0.1M
2023-05-18 8.49 9.77 8.13 8.36 0.8M
2023-05-17 8.04 8.49 8.04 8.36 0.2M
2023-05-16 7.50 8.23 7.49 8.10 0.4M
2023-05-15 8.14 8.34 7.35 7.39 0.5M
2023-05-12 8.76 8.96 8.01 8.10 0.2M
2023-05-11 8.73 9.03 8.73 8.89 0.1M
2023-05-10 8.90 8.95 8.63 8.72 0.1M
2023-05-09 9.46 9.52 8.52 8.66 0.3M
2023-05-08 9.60 9.60 8.81 9.41 0.2M
2023-05-05 9.56 9.81 9.14 9.52 0.4M
2023-05-04 9.60 9.79 9.40 9.66 0.2M
2023-05-03 10.10 10.10 9.10 9.66 0.3M
2023-05-02 10.42 10.90 9.62 9.70 0.4M
2023-05-01 8.91 10.42 8.91 10.34 0.4M
2023-04-28 9.69 9.69 8.36 9.02 0.1M
2023-04-27 8.32 9.68 8.32 9.41 0.1M
2023-04-26 8.58 8.90 8.41 8.55 0.2M
2023-04-25 8.50 8.59 8.20 8.49 0.5M
2023-04-24 10.95 11.05 8.50 8.68 0.4M
2023-04-21 12.23 12.23 10.80 10.96 0.4M
2023-04-20 11.86 12.28 11.66 12.17 0.1M
2023-04-19 12.43 12.49 11.91 12.00 0.1M
2023-04-18 12.46 12.80 12.41 12.44 0.2M
2023-04-17 12.27 12.71 12.13 12.57 0.3M
2023-04-14 11.92 12.01 11.38 11.93 0.2M
2023-04-13 11.62 11.95 11.50 11.72 0.2M
2023-04-12 11.86 12.18 11.36 11.52 0.3M
2023-04-11 12.64 12.96 12.09 12.11 0.3M
2023-04-10 12.25 12.79 11.87 12.52 0.2M
2023-04-06 13.05 13.20 12.17 12.17 0.2M
2023-04-05 13.20 14.25 13.14 13.22 0.4M
2023-04-04 14.59 14.59 12.61 13.01 0.4M
2023-04-03 15.55 16.06 14.57 14.59 0.1M
2023-03-31 17.06 17.28 15.32 15.47 0.2M
2023-03-30 15.19 17.13 15.06 16.98 0.3M
2023-03-29 15.32 15.62 14.21 15.06 0.2M
2023-03-28 15.26 15.81 15.17 15.21 0.1M
2023-03-27 16.09 16.24 15.25 15.26 0.2M
2023-03-24 14.28 16.61 14.20 16.23 0.3M
2023-03-23 13.20 14.62 13.20 14.10 0.4M
2023-03-22 13.00 13.36 12.50 12.84 0.3M
2023-03-21 12.28 13.00 12.01 12.82 0.4M
2023-03-20 13.95 14.20 11.60 11.65 0.2M
2023-03-17 14.01 14.39 13.51 13.85 0.3M
2023-03-16 16.00 16.00 13.60 13.69 0.5M
2023-03-15 17.01 17.40 15.19 15.24 0.3M
2023-03-14 18.31 18.69 17.29 17.39 0.1M
2023-03-13 19.00 19.25 18.18 18.24 0.1M
2023-03-10 18.97 19.24 18.58 19.00 0.5M
2023-03-09 19.00 19.09 18.41 19.02 0.2M
2023-03-08 18.23 19.08 17.59 19.04 0.3M
2023-03-07 18.99 19.17 17.20 18.47 0.4M
2023-03-06 19.17 19.59 18.51 18.99 0.3M
2023-03-03 19.24 19.24 18.84 19.08 0.1M
2023-03-02 17.81 19.35 17.67 19.13 0.4M
2023-03-01 18.72 18.72 17.81 18.25 0.5M
2023-02-28 18.00 18.95 17.80 18.72 0.3M
2023-02-27 19.08 19.17 17.95 18.24 0.7M
2023-02-24 20.10 20.45 18.69 19.00 0.4M
2023-02-23 21.07 21.48 19.24 20.57 0.3M
2023-02-22 20.98 21.66 20.75 21.03 0.2M
2023-02-21 22.10 22.10 20.98 21.17 0.4M
2023-02-17 21.71 22.24 21.35 22.10 0.3M
2023-02-16 21.89 23.19 21.47 21.47 0.7M
2023-02-15 21.00 22.50 20.95 22.25 0.5M
2023-02-14 22.42 22.43 21.25 21.41 0.6M
2023-02-13 21.68 23.59 21.43 22.43 1.0M
2023-02-10 21.45 22.89 21.39 22.20 2.1M
2023-02-09 23.75 30.36 20.95 21.05 7.5M