Melco Intl De (0200)

0200
🏛️ 香港 →
5.58
最終更新: 2025-09-26
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 9.45 9.74 9.43 9.51 2.5M
2021-12-30 9.28 9.68 9.28 9.45 0.6M
2021-12-29 9.40 9.60 9.35 9.50 0.7M
2021-12-28 9.32 9.63 9.21 9.45 1.3M
2021-12-24 9.36 9.60 9.27 9.52 1.9M
2021-12-23 8.80 9.24 8.80 9.10 1.8M
2021-12-22 8.64 8.95 8.64 8.95 2.2M
2021-12-21 8.28 8.52 8.25 8.48 2.6M
2021-12-20 8.55 8.55 8.11 8.29 2.8M
2021-12-17 8.95 9.02 8.55 8.55 3.0M
2021-12-16 9.08 9.08 8.80 8.95 1.5M
2021-12-15 8.73 9.23 8.73 9.08 2.7M
2021-12-14 9.44 9.49 8.72 8.73 3.5M
2021-12-13 10.00 10.00 9.39 9.44 3.0M
2021-12-10 10.44 10.44 9.76 9.92 2.5M
2021-12-09 10.38 10.70 10.38 10.44 0.9M
2021-12-08 10.10 10.60 10.06 10.42 2.1M
2021-12-07 9.90 10.26 9.90 10.20 1.2M
2021-12-06 9.91 10.50 9.83 9.83 1.7M
2021-12-03 9.64 10.12 9.64 9.91 1.9M
2021-12-02 9.50 9.73 9.50 9.64 2.2M
2021-12-01 9.72 9.75 9.43 9.66 2.4M
2021-11-30 10.10 10.10 9.77 9.82 5.1M
2021-11-29 10.18 10.18 9.61 10.10 7.0M
2021-11-26 11.42 11.42 10.88 10.92 4.3M
2021-11-25 10.88 11.66 10.88 11.42 5.6M
2021-11-24 10.66 11.00 10.54 10.82 1.7M
2021-11-23 10.94 11.04 10.60 10.78 2.6M
2021-11-22 10.76 11.26 10.66 11.04 4.1M
2021-11-19 10.62 10.84 10.54 10.70 1.9M
2021-11-18 10.66 10.76 10.50 10.66 1.3M
2021-11-17 10.98 10.98 10.54 10.74 1.5M
2021-11-16 10.38 11.10 10.16 10.86 4.1M
2021-11-15 10.24 10.30 10.04 10.26 0.8M
2021-11-12 10.18 10.30 10.06 10.24 1.1M
2021-11-11 9.95 10.26 9.81 10.14 1.5M
2021-11-10 10.20 10.20 9.69 10.02 2.1M
2021-11-09 10.34 10.46 10.06 10.16 0.6M
2021-11-08 10.10 10.88 10.10 10.30 2.2M
2021-11-05 9.83 10.16 9.83 10.00 1.4M
2021-11-04 9.88 9.98 9.65 9.95 1.2M
2021-11-03 10.00 10.10 9.77 9.88 1.0M
2021-11-02 9.97 10.24 9.87 10.00 6.8M
2021-11-01 10.32 10.32 9.90 9.95 1.0M
2021-10-29 10.30 10.30 10.00 10.16 0.5M
2021-10-28 10.20 10.28 9.99 10.08 0.6M
2021-10-27 10.04 10.18 9.93 10.10 2.2M
2021-10-26 9.80 10.34 9.80 10.10 2.8M
2021-10-25 9.74 9.90 9.63 9.86 0.9M
2021-10-22 9.82 9.93 9.64 9.90 1.2M
2021-10-21 9.87 9.88 9.63 9.79 1.3M
2021-10-20 9.74 9.86 9.60 9.77 2.6M
2021-10-19 9.64 9.90 9.42 9.60 2.0M
2021-10-18 9.58 9.71 9.39 9.64 6.5M
2021-10-15 9.80 9.87 9.45 9.46 2.1M
2021-10-12 9.47 9.67 9.39 9.66 2.0M
2021-10-11 9.50 9.62 9.40 9.43 1.6M
2021-10-08 9.56 9.56 9.30 9.50 1.2M
2021-10-07 9.24 9.51 9.24 9.51 1.3M
2021-10-06 9.29 9.29 9.11 9.23 1.3M
2021-10-05 9.24 9.57 9.16 9.40 3.4M
2021-10-04 9.13 9.39 9.05 9.24 2.0M
2021-09-30 9.33 9.33 9.10 9.16 2.7M
2021-09-29 9.37 9.47 9.20 9.36 1.2M
2021-09-28 9.12 9.50 9.12 9.37 2.5M
2021-09-27 9.61 9.61 8.90 8.99 5.5M
2021-09-24 10.22 10.38 9.91 9.93 3.4M
2021-09-23 9.90 10.30 9.60 10.26 5.1M
2021-09-21 9.32 9.86 9.32 9.81 4.5M
2021-09-20 9.59 9.59 9.07 9.39 2.8M
2021-09-17 9.05 9.53 8.92 9.53 6.4M
2021-09-16 9.20 9.50 8.55 9.10 10.2M
2021-09-15 10.52 10.58 9.08 9.17 17.7M
2021-09-14 11.62 11.78 11.44 11.48 1.2M
2021-09-13 12.16 12.16 11.26 11.46 2.6M
2021-09-10 12.08 12.38 12.08 12.12 1.1M
2021-09-09 12.56 12.56 12.10 12.20 2.7M
2021-09-08 12.56 12.96 12.50 12.56 2.9M
2021-09-07 12.06 12.52 11.96 12.34 1.8M
2021-09-06 11.92 12.10 11.92 12.00 1.8M
2021-09-03 11.94 12.04 11.76 11.92 3.8M
2021-09-02 11.72 12.04 11.72 11.88 2.4M
2021-09-01 11.50 11.90 11.34 11.66 2.6M
2021-08-31 11.38 11.58 11.18 11.30 1.9M
2021-08-30 11.10 11.52 11.10 11.36 1.7M
2021-08-27 11.22 11.24 10.96 11.02 1.3M
2021-08-26 11.18 11.34 11.00 11.18 2.3M
2021-08-25 11.18 11.18 10.76 11.00 2.3M
2021-08-24 10.10 10.88 10.10 10.86 5.1M
2021-08-23 10.24 10.26 9.90 9.97 2.3M
2021-08-20 10.40 10.54 9.90 10.14 3.4M
2021-08-19 10.92 10.92 10.24 10.34 4.0M
2021-08-18 11.60 11.60 10.90 10.90 1.6M
2021-08-17 11.62 11.64 11.00 11.12 1.9M
2021-08-16 11.82 11.96 11.54 11.54 1.1M
2021-08-13 11.72 11.98 11.72 11.82 0.8M
2021-08-12 11.84 11.94 11.72 11.84 1.4M
2021-08-11 11.68 11.96 11.56 11.80 2.6M
2021-08-10 11.52 11.66 11.22 11.66 1.2M
2021-08-09 11.50 11.70 11.28 11.48 1.9M
2021-08-06 11.28 11.56 11.12 11.44 3.0M
2021-08-05 11.00 11.34 10.90 11.18 2.9M
2021-08-04 11.52 11.52 10.98 11.02 5.0M
2021-08-03 12.38 12.38 11.72 11.74 1.9M
2021-08-02 12.40 12.40 12.04 12.10 1.9M
2021-07-30 12.28 12.62 12.26 12.40 2.6M
2021-07-29 12.40 12.70 12.22 12.62 2.9M
2021-07-28 12.08 12.18 11.82 12.02 3.0M
2021-07-27 12.20 12.36 11.86 12.08 4.5M
2021-07-26 12.70 12.70 12.20 12.20 1.6M
2021-07-23 13.00 13.00 12.48 12.76 1.3M
2021-07-22 12.44 12.88 12.44 12.80 2.0M
2021-07-21 12.24 12.48 12.16 12.32 2.0M
2021-07-20 12.24 12.40 12.12 12.22 2.7M
2021-07-19 12.80 12.84 12.40 12.50 2.7M
2021-07-16 13.04 13.04 12.76 12.88 2.3M
2021-07-15 13.00 13.06 12.96 13.04 2.1M
2021-07-14 13.42 13.42 13.06 13.06 1.2M
2021-07-13 13.26 13.34 13.20 13.28 1.9M
2021-07-12 13.60 13.66 13.24 13.26 2.0M
2021-07-09 13.64 14.14 13.60 13.60 2.0M
2021-07-08 13.64 13.86 13.60 13.86 4.0M
2021-07-07 14.00 14.02 13.72 13.84 4.5M
2021-07-06 14.04 14.20 14.00 14.02 0.5M
2021-07-05 14.02 14.20 14.00 14.04 1.1M
2021-07-02 14.30 14.58 13.80 14.02 5.1M
2021-06-30 13.90 14.60 13.88 14.26 3.7M
2021-06-29 13.86 13.92 13.58 13.88 3.8M
2021-06-28 14.00 14.02 13.72 13.80 3.2M
2021-06-25 14.28 14.28 14.00 14.02 1.5M
2021-06-24 13.98 14.14 13.80 14.08 2.1M
2021-06-23 14.02 14.14 13.94 14.00 1.6M
2021-06-22 14.68 14.68 14.16 14.20 1.3M
2021-06-21 14.18 14.54 14.00 14.46 1.2M
2021-06-18 14.10 14.30 14.00 14.18 1.5M
2021-06-17 13.98 14.24 13.98 14.02 1.2M
2021-06-16 14.00 14.14 13.90 14.00 1.5M
2021-06-15 14.30 14.32 13.96 14.08 1.7M
2021-06-11 14.18 14.46 14.06 14.38 1.3M
2021-06-10 14.28 14.30 13.96 13.98 1.3M
2021-06-09 14.04 14.22 14.04 14.08 0.7M
2021-06-08 14.16 14.16 13.84 14.04 0.5M
2021-06-07 14.36 14.48 13.94 14.00 1.9M
2021-06-04 14.52 14.52 14.24 14.36 0.7M
2021-06-03 14.50 14.94 14.38 14.38 2.3M
2021-06-02 14.46 14.52 14.26 14.28 1.3M
2021-06-01 14.22 14.46 14.14 14.40 0.9M
2021-05-31 14.00 14.26 13.94 14.22 1.5M
2021-05-28 14.28 14.34 14.08 14.10 1.8M
2021-05-27 14.54 14.56 14.26 14.38 2.7M
2021-05-26 14.30 14.58 14.30 14.44 3.2M
2021-05-25 14.00 14.36 14.00 14.28 1.5M
2021-05-24 14.00 14.26 13.82 13.98 3.1M
2021-05-21 13.78 14.12 13.78 14.00 2.8M
2021-05-20 13.78 13.80 13.50 13.78 7.3M
2021-05-18 13.56 13.96 13.56 13.78 1.7M
2021-05-17 13.66 13.70 13.44 13.56 1.6M
2021-05-14 13.44 13.70 13.44 13.44 1.1M
2021-05-13 13.92 13.92 13.40 13.44 3.2M
2021-05-12 13.88 13.98 13.62 13.84 3.1M
2021-05-11 14.08 14.08 13.80 13.88 1.9M
2021-05-10 14.14 14.32 13.90 14.08 2.5M
2021-05-07 14.50 14.56 14.08 14.14 3.7M
2021-05-06 15.12 15.12 14.36 14.50 4.8M
2021-05-05 15.20 15.34 15.08 15.12 5.2M
2021-05-04 15.30 15.52 15.12 15.46 1.8M
2021-05-03 15.52 15.64 15.12 15.30 2.0M
2021-04-30 15.88 15.88 15.44 15.50 2.1M
2021-04-29 15.40 15.98 15.40 15.92 2.4M
2021-04-28 15.34 15.48 15.26 15.44 0.8M
2021-04-27 15.28 15.46 15.22 15.30 1.6M
2021-04-26 15.16 15.54 15.16 15.32 1.7M
2021-04-23 15.30 15.38 15.10 15.22 1.4M
2021-04-22 15.22 15.48 15.22 15.36 1.3M
2021-04-21 15.60 15.60 15.12 15.30 2.4M
2021-04-20 15.50 15.70 15.40 15.62 2.8M
2021-04-19 15.28 15.86 15.22 15.64 2.7M
2021-04-16 15.30 15.38 15.10 15.28 1.1M
2021-04-15 15.48 15.48 15.10 15.20 1.5M
2021-04-14 15.50 15.50 15.30 15.44 2.9M
2021-04-13 15.70 15.80 15.38 15.50 1.3M
2021-04-12 15.70 15.80 15.48 15.64 1.4M
2021-04-09 16.36 16.36 15.70 15.80 1.0M
2021-04-08 16.50 16.60 16.02 16.12 1.4M
2021-04-07 16.06 16.64 16.06 16.38 2.0M
2021-04-01 15.74 16.02 15.66 16.02 1.7M
2021-03-31 15.80 16.04 15.72 15.84 1.3M
2021-03-30 15.98 16.04 15.70 15.84 1.4M
2021-03-29 16.12 16.12 15.72 15.82 2.1M
2021-03-26 16.20 16.20 15.80 15.96 1.3M
2021-03-25 15.68 16.26 15.34 16.06 2.5M
2021-03-24 16.68 16.68 15.28 15.66 5.2M
2021-03-23 16.96 16.96 16.28 16.52 2.5M
2021-03-22 16.70 16.92 16.56 16.66 1.5M
2021-03-19 17.20 17.20 16.42 16.72 2.4M
2021-03-18 17.38 17.38 16.70 16.90 2.5M
2021-03-17 17.16 17.48 16.80 17.10 4.0M
2021-03-16 16.78 17.30 16.78 17.30 2.9M
2021-03-15 16.62 17.10 16.50 16.54 2.7M
2021-03-12 16.74 16.74 16.30 16.60 1.0M
2021-03-11 17.00 17.00 16.50 16.80 1.9M
2021-03-10 17.00 17.00 16.22 16.54 2.4M
2021-03-09 16.06 16.74 15.94 16.64 2.7M
2021-03-08 17.00 17.34 15.90 16.36 3.9M
2021-03-05 17.12 17.12 15.80 16.86 5.7M
2021-03-04 17.12 17.50 17.02 17.50 5.3M
2021-03-03 16.68 17.38 16.44 17.26 8.2M
2021-03-02 17.00 17.00 16.12 16.26 5.4M
2021-03-01 16.30 17.00 16.18 16.92 6.8M
2021-02-26 15.80 16.28 15.58 16.08 4.9M
2021-02-25 16.50 16.86 16.38 16.66 5.9M
2021-02-24 16.24 17.28 16.00 16.28 11.8M
2021-02-23 15.52 16.66 15.52 16.20 13.2M
2021-02-22 15.06 15.50 15.04 15.24 3.9M
2021-02-19 15.12 15.38 14.90 15.10 2.0M
2021-02-18 15.64 15.72 14.88 15.18 4.3M
2021-02-17 15.16 15.80 15.16 15.64 4.3M
2021-02-16 15.30 15.40 15.08 15.30 4.1M
2021-02-11 15.46 15.46 14.98 15.22 1.0M
2021-02-10 15.34 15.46 15.02 15.30 4.0M
2021-02-09 14.78 15.56 14.78 15.36 10.4M
2021-02-08 14.34 14.94 14.34 14.66 4.6M
2021-02-05 13.82 14.66 13.64 14.30 8.4M
2021-02-04 14.08 14.08 13.62 13.84 1.9M
2021-02-03 13.86 14.08 13.80 14.00 1.7M
2021-02-02 13.72 14.06 13.64 13.90 3.9M
2021-02-01 13.56 13.92 13.50 13.54 3.3M
2021-01-29 13.54 13.90 13.50 13.58 4.6M
2021-01-28 13.70 14.02 13.58 13.60 4.9M
2021-01-27 13.50 13.96 13.36 13.86 3.5M
2021-01-26 13.18 13.54 12.96 13.52 3.3M
2021-01-25 13.42 13.50 13.14 13.24 3.4M
2021-01-22 13.80 13.84 13.20 13.40 10.5M
2021-01-21 14.00 14.10 13.80 13.86 4.0M
2021-01-20 14.10 14.48 13.82 13.84 9.9M
2021-01-19 13.90 14.28 13.78 14.10 5.6M
2021-01-18 14.12 14.12 13.84 13.98 10.9M
2021-01-15 14.48 14.50 14.04 14.18 3.5M
2021-01-14 14.64 14.82 14.34 14.40 3.6M
2021-01-13 14.22 14.58 14.22 14.40 1.8M
2021-01-12 14.40 14.48 14.20 14.40 2.8M
2021-01-11 15.10 15.12 14.50 14.64 3.5M
2021-01-08 14.90 15.12 14.60 14.92 2.5M
2021-01-07 15.30 15.40 14.78 14.88 2.9M
2021-01-06 14.88 15.30 14.88 15.20 2.5M
2021-01-05 14.90 15.00 14.70 14.88 1.9M
2021-01-04 15.08 15.38 14.80 15.00 2.8M