Js Global Lifestyle Company Ltd (1691)

1691
🏛️ 香港 →
1.83
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
2021-12-31 13.14 13.34 12.68 13.14 3.6M
2021-12-30 12.44 12.80 12.36 12.78 2.3M
2021-12-29 12.88 12.88 12.20 12.44 2.9M
2021-12-28 12.58 12.90 12.30 12.78 6.5M
2021-12-24 12.40 12.82 12.38 12.72 1.1M
2021-12-23 12.70 12.84 12.40 12.64 2.9M
2021-12-22 12.50 12.74 12.32 12.72 6.4M
2021-12-21 11.82 12.52 11.82 12.42 4.4M
2021-12-20 12.48 12.90 11.98 12.10 7.4M
2021-12-17 13.18 13.18 12.36 12.48 8.2M
2021-12-16 13.20 13.46 12.86 13.20 7.7M
2021-12-15 13.96 14.14 13.10 13.12 6.4M
2021-12-14 14.64 14.66 13.80 13.96 11.6M
2021-12-13 14.74 15.18 14.40 14.64 8.5M
2021-12-10 15.26 15.30 14.74 14.82 3.8M
2021-12-09 14.88 15.12 14.74 14.98 3.1M
2021-12-08 14.80 15.30 14.58 14.74 3.9M
2021-12-07 14.66 15.16 14.50 14.80 10.2M
2021-12-06 14.70 15.02 13.94 14.46 13.8M
2021-12-03 15.16 15.16 14.40 14.70 6.0M
2021-12-02 14.74 14.78 14.20 14.72 9.2M
2021-12-01 15.18 15.36 14.72 14.74 8.0M
2021-11-30 15.62 15.74 15.08 15.46 12.6M
2021-11-29 15.52 15.88 15.44 15.60 8.7M
2021-11-26 15.52 15.76 15.30 15.44 9.9M
2021-11-25 16.10 16.26 15.64 15.76 8.0M
2021-11-24 16.24 16.46 15.16 15.90 166.6M
2021-11-23 17.50 17.50 16.72 17.26 3.0M
2021-11-22 17.16 17.62 17.16 17.50 3.9M
2021-11-19 16.72 17.42 16.72 17.18 3.6M
2021-11-18 17.10 17.34 16.38 17.20 7.6M
2021-11-17 17.52 17.78 16.90 17.10 5.5M
2021-11-16 15.72 17.06 15.54 17.02 15.0M
2021-11-15 15.24 15.56 15.00 15.50 7.1M
2021-11-12 15.10 15.30 14.76 15.24 4.2M
2021-11-11 14.76 14.88 14.42 14.78 5.4M
2021-11-10 14.40 14.74 14.04 14.46 9.7M
2021-11-09 13.74 14.28 13.70 14.28 2.2M
2021-11-08 13.84 14.12 13.60 13.86 4.9M
2021-11-05 13.92 14.08 13.50 13.84 4.4M
2021-11-04 14.28 14.46 13.84 13.92 9.2M
2021-11-03 14.10 14.34 13.80 14.28 6.9M
2021-11-02 14.30 14.68 14.00 14.02 7.7M
2021-11-01 14.80 15.16 14.12 14.16 14.1M
2021-10-29 14.50 14.88 13.82 14.42 18.1M
2021-10-28 13.50 14.20 13.10 14.20 12.4M
2021-10-27 14.26 14.26 12.98 13.46 20.4M
2021-10-26 14.88 14.94 14.22 14.26 4.6M
2021-10-25 15.00 15.04 14.42 14.66 7.1M
2021-10-22 14.50 15.16 14.32 14.74 27.6M
2021-10-21 17.44 17.44 13.88 14.48 52.3M
2021-10-20 17.86 18.36 17.32 17.58 7.3M
2021-10-19 17.40 18.00 17.30 17.74 7.2M
2021-10-18 16.86 17.48 16.70 17.34 5.2M
2021-10-15 16.62 17.22 16.08 17.00 7.6M
2021-10-12 17.18 17.18 16.32 16.62 10.8M
2021-10-11 17.28 17.98 17.14 17.18 7.8M
2021-10-08 17.78 18.08 17.06 17.40 9.3M
2021-10-07 18.30 18.40 17.68 17.98 5.0M
2021-10-06 17.94 18.28 17.82 17.90 4.8M
2021-10-05 17.50 17.94 17.44 17.80 1.1M
2021-10-04 18.42 18.68 17.70 17.90 3.5M
2021-09-30 17.30 18.30 17.14 18.10 6.9M
2021-09-29 17.20 17.68 16.94 17.58 6.3M
2021-09-28 17.00 18.12 16.56 17.70 13.9M
2021-09-27 16.12 17.04 15.60 17.00 8.9M
2021-09-24 16.06 16.50 15.80 16.02 6.1M
2021-09-23 16.22 16.62 15.86 16.00 6.2M
2021-09-21 15.54 16.30 15.54 16.30 1.5M
2021-09-20 16.78 16.90 15.84 16.14 3.4M
2021-09-17 16.40 16.90 16.00 16.78 8.8M
2021-09-16 16.70 16.84 15.90 16.10 7.1M
2021-09-15 17.08 17.10 16.64 16.84 6.1M
2021-09-14 17.44 17.68 17.12 17.26 5.4M
2021-09-13 18.00 18.00 17.30 17.64 4.3M
2021-09-10 17.86 17.90 17.20 17.86 7.9M
2021-09-09 18.10 18.36 17.74 17.84 3.6M
2021-09-08 18.94 18.94 18.02 18.40 10.1M
2021-09-07 18.44 18.96 18.06 18.82 5.5M
2021-09-06 18.34 18.80 17.94 18.66 8.8M
2021-09-03 17.80 18.90 17.44 18.68 11.3M
2021-09-02 18.38 18.54 17.36 17.80 24.6M
2021-09-01 19.22 19.46 17.52 18.16 29.0M
2021-08-31 19.60 19.88 18.78 19.52 9.6M
2021-08-30 19.40 20.30 19.38 19.56 3.3M
2021-08-27 19.62 19.72 19.04 19.32 2.0M
2021-08-26 19.90 20.20 19.26 19.32 1.2M
2021-08-25 20.10 20.55 19.70 19.80 2.1M
2021-08-24 19.04 20.20 19.04 20.05 3.9M
2021-08-23 19.00 19.76 19.00 19.38 2.9M
2021-08-20 19.80 19.80 18.60 19.00 6.0M
2021-08-19 19.86 20.00 19.34 19.62 5.7M
2021-08-18 20.10 20.60 19.82 20.00 6.2M
2021-08-17 20.50 21.35 19.94 20.50 5.8M
2021-08-16 20.15 20.45 19.88 20.30 4.0M
2021-08-13 20.65 20.70 19.60 20.15 7.7M
2021-08-12 20.50 21.20 20.25 20.85 4.0M
2021-08-11 21.00 21.05 20.40 20.80 2.4M
2021-08-10 19.46 21.35 19.46 21.05 12.8M
2021-08-09 18.92 19.86 18.50 19.42 6.0M
2021-08-06 19.04 19.30 18.66 19.00 5.4M
2021-08-05 19.32 19.46 18.98 19.22 5.6M
2021-08-04 20.00 20.00 19.06 19.32 9.3M
2021-08-03 19.50 19.96 18.68 19.80 11.9M
2021-08-02 20.55 20.80 18.06 19.50 25.5M
2021-07-30 19.30 19.72 18.56 19.62 6.1M
2021-07-29 19.58 19.88 18.62 19.40 7.2M
2021-07-28 18.22 18.86 17.36 18.60 13.6M
2021-07-27 19.50 20.00 17.24 17.88 25.7M
2021-07-26 20.95 21.40 19.32 19.56 10.5M
2021-07-23 21.80 21.95 21.05 21.10 4.1M
2021-07-22 21.90 22.35 21.65 21.90 12.0M
2021-07-21 21.15 22.10 21.15 21.80 7.9M
2021-07-20 20.90 21.50 20.90 21.45 4.1M
2021-07-19 21.65 21.95 21.00 21.20 3.3M
2021-07-16 21.75 22.20 21.55 21.75 9.7M
2021-07-15 21.50 22.10 21.40 21.85 5.6M
2021-07-14 21.75 22.20 21.55 21.75 7.9M
2021-07-13 21.30 22.00 21.00 21.75 8.0M
2021-07-12 20.65 22.15 20.60 20.95 9.8M
2021-07-09 20.10 21.70 18.62 21.05 20.0M
2021-07-08 21.55 21.80 19.86 20.05 15.2M
2021-07-07 21.45 22.80 21.20 21.50 13.4M
2021-07-06 21.50 22.05 21.20 21.75 5.6M
2021-07-05 21.30 21.95 21.15 21.45 5.0M
2021-07-02 21.85 22.25 20.35 21.75 15.3M
2021-06-30 22.15 22.35 21.80 21.85 6.0M
2021-06-29 22.25 22.60 21.65 22.35 11.5M
2021-06-28 22.00 23.55 21.65 21.70 35.6M
2021-06-25 21.90 23.80 21.55 22.40 32.2M
2021-06-24 22.20 23.15 21.30 21.60 110.6M
2021-06-23 21.20 22.70 21.20 22.30 10.3M
2021-06-22 21.50 21.80 21.05 21.50 4.2M
2021-06-21 21.85 22.00 21.20 21.55 8.3M
2021-06-18 21.00 22.05 21.00 22.05 9.0M
2021-06-17 21.05 21.60 20.50 21.30 7.3M
2021-06-16 21.75 22.25 20.90 21.05 10.1M
2021-06-15 21.00 22.05 20.90 21.90 14.5M
2021-06-11 21.35 21.60 20.30 21.00 10.1M
2021-06-10 22.00 22.00 21.00 21.15 7.0M
2021-06-09 21.55 22.20 21.45 21.75 11.6M
2021-06-08 21.40 21.95 21.35 21.60 12.9M
2021-06-07 21.60 21.95 21.30 21.65 5.2M
2021-06-04 21.70 22.20 21.35 21.60 5.1M
2021-06-03 21.65 22.50 21.50 21.50 7.6M
2021-06-02 22.15 22.50 21.40 21.75 6.4M
2021-06-01 22.40 22.70 21.50 22.15 12.9M
2021-05-31 22.50 23.20 20.80 22.90 22.0M
2021-05-28 22.50 23.00 22.20 22.85 7.4M
2021-05-27 22.85 23.55 22.15 23.10 15.4M
2021-05-26 21.85 23.20 21.85 23.00 16.9M
2021-05-25 21.95 22.25 21.35 22.10 6.1M
2021-05-24 22.40 22.40 21.25 21.50 4.6M
2021-05-21 21.60 22.80 21.60 22.10 6.5M
2021-05-20 22.75 22.80 21.05 21.90 12.5M
2021-05-18 22.05 22.55 21.80 22.30 5.4M
2021-05-17 21.55 22.50 21.15 22.05 5.7M
2021-05-14 21.00 21.60 20.60 21.05 5.0M
2021-05-13 21.10 21.65 20.60 20.85 6.7M
2021-05-12 21.30 21.70 20.60 21.30 61.8M
2021-05-11 21.00 22.90 20.85 22.05 10.0M
2021-05-10 22.60 23.00 20.30 21.50 15.3M
2021-05-07 24.10 26.40 22.50 22.70 24.3M
2021-05-06 22.85 24.00 22.80 23.90 6.5M
2021-05-05 23.00 23.25 22.20 22.90 1.4M
2021-05-04 23.00 23.50 22.75 23.50 1.4M
2021-05-03 23.35 23.75 22.50 23.00 7.8M
2021-04-30 23.50 23.50 23.10 23.45 3.7M
2021-04-29 23.50 23.80 22.90 23.60 5.9M
2021-04-28 23.50 24.50 23.50 23.90 13.8M
2021-04-27 23.65 24.25 22.50 23.85 7.5M
2021-04-26 22.75 24.40 22.75 23.65 14.2M
2021-04-23 22.75 23.30 22.50 23.00 9.1M
2021-04-22 22.80 23.30 22.30 22.75 13.5M
2021-04-21 22.20 22.90 22.00 22.50 6.5M
2021-04-20 22.50 23.05 22.05 22.60 49.6M
2021-04-19 22.90 24.25 22.80 23.25 15.3M
2021-04-16 23.00 23.20 21.90 23.00 10.7M
2021-04-15 22.95 24.10 22.30 23.40 9.7M
2021-04-14 22.90 24.05 22.45 23.75 8.9M
2021-04-13 23.00 24.05 22.75 22.95 8.3M
2021-04-12 25.00 25.00 22.60 23.00 7.9M
2021-04-09 24.70 25.50 24.30 25.00 5.6M
2021-04-08 25.15 26.35 24.00 25.30 12.7M
2021-04-07 26.00 26.50 24.50 25.80 11.8M
2021-04-01 22.20 25.25 21.75 25.20 14.5M
2021-03-31 20.30 21.20 19.96 21.05 2.6M
2021-03-30 20.05 20.25 19.78 20.00 8.4M
2021-03-29 20.60 20.60 19.28 19.64 4.6M
2021-03-26 20.20 20.95 19.42 20.55 4.5M
2021-03-25 19.48 20.20 18.00 19.84 4.6M
2021-03-24 20.40 20.55 19.30 19.56 3.8M
2021-03-23 21.90 22.25 20.35 20.55 2.8M
2021-03-22 21.70 22.65 21.20 21.90 2.2M
2021-03-19 21.40 23.20 21.10 21.70 6.6M
2021-03-18 21.35 22.40 21.35 21.95 1.3M
2021-03-17 20.55 22.20 20.30 21.80 3.0M
2021-03-16 21.00 21.15 19.80 20.95 2.8M
2021-03-15 21.45 21.80 20.20 20.45 2.6M
2021-03-12 22.15 22.50 20.80 21.15 11.0M
2021-03-11 20.80 22.75 20.60 22.35 7.1M
2021-03-10 21.40 21.75 20.05 20.65 6.4M
2021-03-09 19.20 22.00 18.20 20.30 8.1M
2021-03-08 20.15 21.30 18.92 19.20 10.2M
2021-03-05 18.44 20.80 18.44 19.42 12.2M
2021-03-04 23.05 24.00 20.20 20.40 7.9M
2021-03-03 23.80 24.45 21.80 23.55 9.1M
2021-03-02 24.80 24.85 22.40 24.20 11.3M
2021-03-01 19.62 21.80 19.34 21.65 5.9M
2021-02-26 19.38 19.96 18.10 19.14 4.1M
2021-02-25 19.90 20.90 19.78 20.05 2.1M
2021-02-24 21.50 22.30 19.60 19.84 6.6M
2021-02-23 21.90 21.90 20.60 21.05 6.0M
2021-02-22 23.00 23.00 21.35 21.90 6.5M
2021-02-19 21.60 23.50 20.60 23.30 4.2M
2021-02-18 21.60 22.50 21.10 21.60 6.5M
2021-02-17 22.90 23.00 21.85 22.00 1.5M
2021-02-16 21.05 22.50 20.60 22.25 3.0M
2021-02-11 21.55 21.55 20.40 20.70 0.4M
2021-02-10 20.25 21.75 19.34 21.05 4.6M
2021-02-09 20.80 20.95 19.50 20.40 2.0M
2021-02-08 21.00 21.85 20.15 21.30 5.1M
2021-02-05 19.46 21.35 19.46 20.80 9.6M
2021-02-04 19.02 19.96 18.56 19.44 5.5M
2021-02-03 19.00 19.68 18.48 19.34 4.0M
2021-02-02 17.80 19.10 17.64 18.96 14.7M
2021-02-01 17.30 17.98 16.64 17.60 8.6M
2021-01-29 17.84 18.04 17.14 17.50 5.9M
2021-01-28 18.22 18.56 17.24 17.60 8.3M
2021-01-27 18.72 19.16 17.60 18.60 5.3M
2021-01-26 19.40 19.40 18.50 18.78 5.1M
2021-01-25 19.24 19.40 18.64 19.38 7.9M
2021-01-22 18.86 19.32 18.30 19.12 8.7M
2021-01-21 19.00 19.26 17.64 19.00 42.7M
2021-01-20 19.28 20.00 19.28 19.58 5.4M
2021-01-19 19.00 20.70 18.62 19.22 13.2M
2021-01-18 17.50 19.32 17.04 19.00 14.2M
2021-01-15 17.66 18.00 16.90 17.08 7.9M
2021-01-14 17.76 18.94 17.52 17.76 8.3M
2021-01-13 15.70 17.78 15.70 17.68 16.8M
2021-01-12 15.14 15.98 14.44 15.68 6.6M
2021-01-11 14.70 15.30 14.52 15.30 11.8M
2021-01-08 13.92 14.56 13.22 14.50 6.4M
2021-01-07 14.12 14.28 13.50 13.92 8.4M
2021-01-06 14.28 14.54 13.82 14.02 5.2M
2021-01-05 14.30 14.54 13.68 14.16 7.7M
2021-01-04 15.08 15.08 14.00 14.20 9.4M