アビー･ナショナル･トレジャリー･サービス PLC (1651)

1651
🏛️ 香港 →
30.38
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
09:30 33.30 33.78 33.30 33.54 84.0K
09:35 33.68 33.68 33.54 33.62 34.0K
09:40 33.44 33.50 33.34 33.48 35.0K
09:45 33.44 33.44 33.42 33.42 7.0K
09:50 33.36 33.36 33.10 33.14 20.0K
09:55 33.16 33.18 33.00 33.02 37.0K
10:00 33.12 33.16 33.00 33.00 36.0K
10:05 33.02 33.06 32.96 32.96 50.0K
10:10 32.90 32.90 32.70 32.70 69.0K
10:15 32.74 32.76 32.52 32.52 45.0K
10:20 32.50 32.50 32.28 32.30 38.0K
10:25 32.24 32.50 32.24 32.50 35.0K
10:30 32.54 32.54 32.42 32.44 24.0K
10:35 32.40 32.62 32.40 32.62 64.0K
10:40 32.62 33.00 32.62 33.00 47.0K
10:45 33.02 33.02 32.94 32.94 22.0K
10:50 32.94 32.98 32.94 32.94 18.0K
10:55 32.90 32.90 32.86 32.86 18.0K
11:00 32.84 32.86 32.84 32.86 10.0K
11:05 32.84 32.84 32.76 32.76 30.1K
11:10 32.70 32.70 32.64 32.64 18.0K
11:15 32.66 32.72 32.66 32.72 3.0K
11:20 32.76 32.98 32.74 32.96 44.0K
11:25 32.94 33.00 32.92 32.96 37.0K
11:30 33.00 33.00 32.90 32.90 21.0K
11:35 32.74 32.90 32.74 32.74 43.0K
11:40 32.76 32.84 32.76 32.84 13.0K
11:45 32.90 33.00 32.82 32.82 58.0K
11:50 32.88 33.00 32.88 33.00 6.0K
11:55 32.96 32.96 32.92 32.92 11.0K
13:00 32.90 32.90 32.40 32.44 61.0K
13:05 32.50 32.50 32.44 32.44 25.0K
13:10 32.50 32.60 32.50 32.60 20.0K
13:15 32.64 32.66 32.58 32.58 26.0K
13:20 32.52 32.60 32.48 32.48 14.0K
13:25 32.50 32.66 32.50 32.58 39.0K
13:30 32.60 32.66 32.60 32.64 13.0K
13:35 32.48 32.52 32.48 32.52 19.0K
13:40 32.50 32.52 32.50 32.52 3.0K
13:45 32.50 32.50 32.44 32.44 30.0K
13:50 32.40 32.40 32.36 32.36 18.0K
13:55 32.38 32.38 32.34 32.34 24.0K
14:00 32.32 32.32 32.30 32.32 8.0K
14:05 32.30 32.30 32.24 32.26 15.0K
14:10 32.30 32.30 32.30 32.30 8.0K
14:15 32.32 32.48 32.32 32.48 10.0K
14:20 32.52 32.54 32.50 32.54 13.0K
14:25 32.54 32.54 32.54 32.54 5.0K
14:30 32.56 32.68 32.56 32.64 28.0K
14:35 32.62 32.66 32.56 32.66 6.0K
14:45 32.64 32.80 32.62 32.80 19.0K
14:50 32.78 32.78 32.58 32.70 4.0K
14:55 32.68 32.68 32.62 32.62 7.0K
15:00 32.64 32.76 32.64 32.76 8.0K
15:05 32.78 33.00 32.78 32.94 49.0K
15:10 32.80 32.92 32.74 32.88 13.0K
15:15 33.04 33.04 32.88 32.92 17.0K
15:20 32.88 32.90 32.80 32.80 18.0K
15:25 32.78 32.78 32.70 32.70 4.0K
15:30 32.72 32.74 32.72 32.74 2.0K
15:35 32.76 32.76 32.74 32.74 3.0K
15:45 32.76 32.76 32.76 32.76 2.0K
15:50 32.74 32.96 32.74 32.94 47.0K
15:55 32.92 32.98 32.90 32.96 80.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.22 32.22 30.22 30.38 2.0M
2025-09-25 31.60 32.62 31.18 32.22 1.9M
2025-09-24 32.94 32.94 30.82 31.60 2.5M
2025-09-23 33.30 33.78 32.24 32.96 1.6M
2025-09-22 31.24 33.20 31.22 33.00 2.4M
2025-09-19 31.86 31.86 31.00 31.20 1.0M
2025-09-18 30.76 32.40 30.76 31.50 2.2M
2025-09-17 31.86 32.80 30.28 30.66 2.5M
2025-09-16 30.20 31.90 29.84 31.86 2.3M
2025-09-15 29.42 30.38 29.00 30.24 1.3M
2025-09-12 30.04 30.62 28.88 29.50 1.7M
2025-09-11 29.94 30.80 29.52 29.98 1.6M
2025-09-10 29.08 30.20 28.60 29.94 1.6M
2025-09-09 30.00 30.00 28.58 29.08 1.9M
2025-09-08 28.20 30.40 28.20 29.90 2.5M
2025-09-05 27.22 28.52 27.22 28.20 1.2M
2025-09-04 28.60 28.60 27.14 27.22 1.1M
2025-09-03 27.10 28.66 27.10 28.48 2.0M
2025-09-02 27.60 28.22 26.34 27.18 2.4M
2025-09-01 28.20 28.56 26.86 27.60 1.8M
2025-08-29 27.62 28.22 27.26 28.06 1.4M
2025-08-28 28.04 28.18 27.18 27.92 1.8M
2025-08-27 26.22 28.30 26.20 27.94 3.0M
2025-08-26 27.00 27.12 26.24 26.30 2.0M
2025-08-25 28.48 28.88 26.84 27.00 3.4M
2025-08-22 26.64 28.66 26.10 28.00 4.0M
2025-08-21 26.40 27.78 26.40 26.64 3.1M
2025-08-20 27.52 27.80 26.00 26.78 2.9M
2025-08-19 27.52 28.90 27.00 28.10 2.9M
2025-08-18 25.34 29.00 25.34 27.48 8.0M
2025-08-15 24.34 25.22 24.12 25.22 1.1M
2025-08-14 25.58 25.58 24.40 24.50 1.3M
2025-08-13 24.80 25.82 24.80 25.58 1.2M
2025-08-12 25.30 25.30 24.42 24.84 0.8M
2025-08-11 25.20 26.28 24.50 25.30 2.3M
2025-08-08 23.60 25.00 22.92 25.00 2.8M
2025-08-07 23.30 23.80 22.76 23.48 1.4M
2025-08-06 21.50 23.50 21.50 23.30 3.1M
2025-08-05 21.00 21.78 21.00 21.78 2.0M
2025-08-04 22.30 22.32 20.70 20.84 3.3M
2025-08-01 21.30 22.80 20.85 22.30 4.0M
2025-07-31 21.75 22.05 20.85 21.35 2.0M
2025-07-30 21.00 22.20 20.35 21.75 3.0M
2025-07-29 21.00 21.25 20.70 21.20 0.7M
2025-07-28 21.50 21.50 20.85 21.25 0.7M
2025-07-25 21.80 21.80 21.05 21.55 0.8M
2025-07-24 21.65 21.80 21.35 21.80 0.7M
2025-07-23 21.55 21.90 21.05 21.25 1.2M
2025-07-22 22.50 22.50 21.20 21.40 1.7M
2025-07-21 23.75 23.75 21.80 21.85 1.7M
2025-07-18 23.45 23.75 22.60 23.00 1.4M
2025-07-17 21.85 23.85 21.70 23.50 4.5M
2025-07-16 20.55 22.20 20.55 21.80 4.7M
2025-07-15 20.20 20.60 20.05 20.50 0.6M
2025-07-14 20.35 20.70 20.15 20.25 0.5M
2025-07-11 20.15 20.80 20.00 20.30 1.4M
2025-07-10 20.05 20.40 19.88 20.15 0.7M
2025-07-09 20.05 20.40 19.92 20.05 1.0M
2025-07-08 20.60 20.65 19.98 20.05 0.8M
2025-07-07 20.60 20.65 20.10 20.55 0.6M
2025-07-04 21.65 21.65 20.40 20.55 1.2M
2025-07-03 21.65 21.90 21.15 21.50 1.3M
2025-07-02 22.10 22.10 20.95 21.40 1.0M
2025-06-30 20.45 22.00 20.45 21.65 2.7M
2025-06-27 20.45 20.55 19.88 20.45 1.5M
2025-06-26 22.60 22.60 19.96 20.30 5.5M
2025-06-25 22.90 22.90 22.10 22.60 0.9M
2025-06-24 21.90 22.85 21.60 22.50 1.3M
2025-06-23 21.20 22.00 21.20 21.65 1.5M
2025-06-20 21.10 22.20 20.95 21.55 1.2M
2025-06-19 21.45 21.90 21.05 21.15 1.3M
2025-06-18 20.65 21.50 20.40 21.50 1.3M
2025-06-17 20.20 20.65 20.20 20.50 0.7M
2025-06-16 20.35 20.50 19.96 20.35 0.7M
2025-06-13 20.00 20.40 19.82 20.35 0.7M
2025-06-12 20.60 20.60 19.92 20.50 0.9M
2025-06-11 19.80 20.80 19.80 20.45 2.4M
2025-06-10 20.50 20.55 19.04 19.72 3.9M
2025-06-09 20.40 21.00 20.40 20.60 0.5M
2025-06-06 21.05 21.05 20.00 20.50 0.6M
2025-06-05 21.00 21.20 20.55 21.00 0.7M
2025-06-04 20.20 20.95 20.20 20.55 0.4M
2025-06-03 20.40 21.15 20.20 20.40 0.6M
2025-06-02 20.20 20.65 19.82 20.45 0.5M
2025-05-30 21.05 21.25 20.35 20.45 1.1M
2025-05-29 21.00 21.90 20.70 21.20 2.2M
2025-05-28 21.80 21.95 20.60 20.70 1.4M
2025-05-27 22.55 22.70 21.65 21.70 0.9M
2025-05-26 22.50 23.05 22.30 22.65 0.8M
2025-05-23 22.50 23.85 22.50 22.70 1.1M
2025-05-22 23.40 23.40 22.50 22.50 1.1M
2025-05-21 21.40 23.15 21.15 22.85 2.2M
2025-05-20 21.00 21.70 21.00 21.15 0.9M
2025-05-19 21.60 21.70 20.80 21.05 1.1M
2025-05-16 21.40 22.05 21.25 21.90 1.1M
2025-05-15 21.45 21.85 20.95 21.40 1.1M
2025-05-14 21.50 22.00 21.25 21.85 0.7M
2025-05-13 22.00 22.10 21.30 21.40 1.7M
2025-05-12 22.95 23.00 20.55 21.65 3.8M
2025-05-09 23.45 23.45 21.35 21.65 1.8M
2025-05-08 21.45 23.45 21.45 22.95 2.1M
2025-05-07 22.30 23.40 21.50 21.60 1.8M
2025-05-06 21.60 22.55 21.60 22.00 1.1M
2025-05-02 21.15 22.00 20.50 21.90 1.2M
2025-04-30 21.85 21.85 20.80 21.15 1.8M
2025-04-29 20.85 22.10 20.55 21.95 1.1M
2025-04-28 21.20 21.70 20.65 20.80 1.1M
2025-04-25 22.00 22.20 21.10 21.30 1.5M
2025-04-24 22.00 22.25 21.35 21.50 1.6M
2025-04-23 21.50 23.05 21.10 22.25 4.6M
2025-04-22 18.66 21.20 18.66 21.00 4.7M
2025-04-17 18.40 19.40 18.22 18.80 1.3M
2025-04-16 19.20 19.22 17.90 18.50 2.0M
2025-04-15 19.80 20.00 18.82 19.56 2.0M
2025-04-14 19.50 20.20 19.32 19.80 3.9M
2025-04-11 18.04 19.38 17.52 19.00 3.6M
2025-04-10 20.30 20.85 18.24 18.30 5.7M
2025-04-09 16.16 18.78 16.10 18.70 5.1M
2025-04-08 15.80 17.90 15.80 17.66 6.2M
2025-04-07 17.00 17.80 14.72 15.48 8.7M
2025-04-03 22.50 22.70 19.84 20.00 8.3M
2025-04-02 23.40 24.50 22.95 23.40 1.7M
2025-04-01 23.90 25.00 23.10 23.25 2.3M
2025-03-31 23.70 23.85 22.60 23.65 2.3M
2025-03-28 24.95 25.15 22.85 24.00 4.1M
2025-03-27 25.00 26.00 23.80 24.40 3.7M
2025-03-26 23.20 25.50 22.70 25.00 5.9M
2025-03-25 24.60 24.70 22.25 23.20 5.9M
2025-03-24 25.90 26.60 23.00 25.35 7.4M
2025-03-21 29.50 29.55 25.60 26.15 8.0M
2025-03-20 27.50 31.50 27.05 29.50 9.2M
2025-03-19 26.60 28.05 26.60 27.45 4.6M
2025-03-18 27.45 28.00 26.05 26.55 4.4M
2025-03-17 28.30 28.35 26.35 27.20 6.6M
2025-03-14 23.55 29.70 23.55 28.65 9.6M
2025-03-13 23.25 23.75 22.00 23.40 5.6M
2025-03-12 21.00 23.85 20.95 23.25 8.0M
2025-03-11 20.70 20.85 19.62 20.40 3.5M
2025-03-10 21.00 22.20 20.60 21.00 3.6M
2025-03-07 21.50 23.20 20.50 20.50 6.7M
2025-03-06 20.75 21.65 20.30 21.65 7.1M
2025-03-05 18.06 21.60 18.06 20.30 9.0M
2025-03-04 18.24 18.60 17.60 18.18 1.6M
2025-03-03 17.52 18.70 17.52 18.64 3.2M
2025-02-28 18.92 18.92 16.90 17.40 2.9M
2025-02-27 19.30 19.84 18.50 18.84 3.2M
2025-02-26 18.00 19.84 17.52 19.30 5.7M
2025-02-25 17.36 18.80 17.10 18.00 3.2M
2025-02-24 16.52 18.20 16.52 18.00 3.0M
2025-02-21 14.90 16.50 14.66 16.28 2.6M
2025-02-20 13.64 15.04 13.40 14.56 2.2M
2025-02-19 13.02 13.98 13.02 13.60 0.6M
2025-02-18 12.74 13.40 12.66 13.14 0.4M
2025-02-17 12.68 12.90 12.46 12.74 0.2M
2025-02-14 12.70 12.80 12.42 12.54 0.2M
2025-02-13 12.22 12.82 12.22 12.52 0.6M
2025-02-12 12.20 12.26 12.10 12.22 0.3M
2025-02-11 12.10 12.20 12.10 12.20 0.1M
2025-02-10 12.20 12.36 12.14 12.14 0.2M
2025-02-07 12.20 12.32 12.20 12.24 0.1M
2025-02-06 12.30 12.40 12.16 12.34 0.2M
2025-02-05 12.30 12.54 12.30 12.40 0.1M
2025-02-04 12.06 12.40 12.00 12.24 0.1M
2025-02-03 11.94 12.06 11.82 11.96 0.2M
2025-01-28 11.94 11.94 11.94 11.94 0.0M
2025-01-27 11.94 12.14 11.90 11.94 0.0M
2025-01-24 11.72 12.10 11.72 11.90 0.1M
2025-01-23 12.00 12.00 11.82 11.82 0.0M
2025-01-22 11.62 12.20 11.60 11.70 0.1M
2025-01-21 12.12 12.16 11.76 11.76 0.0M
2025-01-20 12.08 12.12 11.58 12.12 0.0M
2025-01-17 12.00 12.10 11.86 11.96 0.0M
2025-01-16 12.04 12.08 11.94 12.00 0.0M
2025-01-15 12.12 12.12 12.04 12.04 0.0M
2025-01-14 11.58 12.12 11.56 12.00 0.1M
2025-01-13 11.56 11.56 11.52 11.56 0.0M
2025-01-10 11.78 11.80 11.52 11.56 0.1M
2025-01-09 11.64 11.80 11.64 11.78 0.0M
2025-01-08 11.70 11.76 11.62 11.64 0.0M
2025-01-07 11.90 11.90 11.76 11.76 0.1M
2025-01-06 11.88 11.90 11.84 11.84 0.0M
2025-01-03 12.02 12.02 11.88 11.92 0.0M
2025-01-02 12.00 12.00 11.86 11.88 0.1M