S.F. Holding Co Ltd (6936)

6936
🏛️ 香港 →
36.56
最終更新: 2025-10-03
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 37.10 37.12 36.60 36.60 84.0K
09:35 36.64 36.64 36.42 36.54 90.8K
09:40 36.54 36.58 36.40 36.40 37.0K
09:45 36.42 36.48 36.42 36.48 36.8K
09:50 36.50 36.56 36.50 36.54 26.2K
09:55 36.56 36.60 36.54 36.60 17.4K
10:00 36.58 36.58 36.54 36.56 22.0K
10:05 36.70 36.70 36.62 36.64 15.6K
10:10 36.68 36.68 36.68 36.68 10.2K
10:15 36.68 36.74 36.68 36.70 24.6K
10:20 36.68 36.68 36.60 36.60 39.8K
10:25 36.62 36.64 36.56 36.60 31.6K
10:30 36.56 36.56 36.54 36.54 31.0K
10:40 36.56 36.58 36.54 36.54 54.2K
10:45 36.58 36.58 36.54 36.56 20.6K
10:50 36.58 36.58 36.52 36.52 44.2K
10:55 36.54 36.54 36.54 36.54 5.2K
11:00 36.54 36.54 36.54 36.54 0.8K
11:05 36.52 36.52 36.50 36.50 24.8K
11:10 36.52 36.52 36.50 36.50 21.2K
11:15 36.52 36.54 36.50 36.54 5.8K
11:20 36.56 36.56 36.52 36.52 11.0K
11:25 36.54 36.56 36.52 36.52 6.0K
11:30 36.54 36.54 36.52 36.54 2.2K
11:35 36.52 36.52 36.50 36.52 50.4K
11:40 36.50 36.52 36.50 36.52 65.0K
11:45 36.50 36.54 36.50 36.52 15.4K
11:50 36.54 36.54 36.54 36.54 8.4K
11:55 36.56 36.56 36.56 36.56 4.6K
13:00 36.54 36.54 36.52 36.54 25.6K
13:05 36.56 36.56 36.54 36.54 8.8K
13:10 36.56 36.58 36.56 36.56 15.4K
13:15 36.54 36.54 36.54 36.54 11.2K
13:20 36.56 36.56 36.54 36.54 3.4K
13:25 36.52 36.54 36.52 36.54 3.6K
13:35 36.54 36.58 36.54 36.58 24.8K
13:40 36.56 36.58 36.56 36.56 2.4K
13:45 36.58 36.58 36.56 36.58 10.0K
13:55 36.60 36.60 36.58 36.58 3.0K
14:00 36.60 36.60 36.58 36.58 16.8K
14:05 36.58 36.60 36.58 36.58 10.6K
14:10 36.60 36.60 36.60 36.60 3.0K
14:15 36.60 36.60 36.58 36.58 27.6K
14:20 36.60 36.60 36.56 36.56 20.0K
14:30 36.56 36.58 36.56 36.56 18.4K
14:35 36.58 36.62 36.56 36.60 28.8K
14:40 36.64 36.64 36.62 36.64 13.2K
14:45 36.62 36.68 36.62 36.64 9.8K
14:50 36.66 36.68 36.64 36.66 17.4K
14:55 36.68 36.68 36.66 36.66 12.4K
15:00 36.66 36.70 36.64 36.64 21.6K
15:05 36.66 36.66 36.64 36.64 12.0K
15:10 36.66 36.66 36.64 36.64 38.6K
15:15 36.66 36.66 36.64 36.64 34.0K
15:20 36.66 36.66 36.64 36.66 29.8K
15:25 36.64 36.66 36.58 36.58 122.6K
15:30 36.56 36.58 36.54 36.54 37.0K
15:35 36.56 36.56 36.54 36.56 9.6K
15:40 36.54 36.60 36.54 36.60 40.4K
15:45 36.60 36.66 36.58 36.66 45.2K
15:50 36.64 36.66 36.62 36.66 53.0K
15:55 36.64 36.66 36.64 36.64 39.2K
日付 始値 高値 安値 終値 出来高
2025-10-03 36.70 36.72 36.38 36.56 0.6M
2025-10-02 37.14 37.18 36.40 36.64 1.6M
2025-09-30 36.70 37.16 36.48 37.14 4.3M
2025-09-29 36.30 36.52 36.12 36.48 3.9M
2025-09-26 36.12 36.52 35.90 35.98 4.9M
2025-09-25 36.74 36.74 36.06 36.10 3.5M
2025-09-24 36.80 36.94 36.34 36.40 3.8M
2025-09-23 37.10 37.38 36.38 36.48 4.9M
2025-09-22 38.02 38.26 36.72 37.08 7.2M
2025-09-19 38.18 38.54 37.88 37.96 7.9M
2025-09-18 38.36 38.36 37.90 38.18 4.6M
2025-09-17 38.68 38.68 38.10 38.22 5.0M
2025-09-16 38.52 38.78 38.36 38.50 4.0M
2025-09-15 38.46 38.54 37.96 38.16 3.8M
2025-09-12 38.64 38.90 37.88 38.06 6.9M
2025-09-11 39.00 39.04 38.50 38.50 3.8M
2025-09-10 39.04 39.10 38.74 38.96 2.3M
2025-09-09 40.50 40.52 39.12 39.12 5.4M
2025-09-08 39.02 40.22 39.02 40.12 4.3M
2025-09-05 38.96 39.28 38.56 38.96 5.1M
2025-09-04 39.12 39.36 38.68 38.70 4.6M
2025-09-03 38.52 39.00 38.52 38.88 4.9M
2025-09-02 39.62 39.74 38.10 38.22 11.5M
2025-09-01 39.90 40.54 39.42 39.42 13.4M
2025-08-29 43.98 44.18 40.00 40.00 37.0M
2025-08-28 44.86 45.30 44.38 45.26 1.6M
2025-08-27 46.46 46.46 44.40 44.70 2.9M
2025-08-26 45.56 46.72 45.54 45.98 2.4M
2025-08-25 46.20 46.44 45.50 45.50 3.0M
2025-08-22 46.90 47.00 45.78 46.06 2.9M
2025-08-21 46.28 47.14 45.96 46.36 3.3M
2025-08-20 45.22 46.22 44.52 46.12 3.2M
2025-08-19 46.26 46.26 44.84 45.28 3.0M
2025-08-18 45.54 46.28 45.20 46.14 3.8M
2025-08-15 45.48 45.48 44.80 45.10 1.9M
2025-08-14 45.86 46.18 44.92 45.48 3.1M
2025-08-13 45.66 45.66 44.00 45.22 4.3M
2025-08-12 45.38 45.70 45.12 45.26 1.8M
2025-08-11 45.68 46.48 45.00 45.38 1.7M
2025-08-08 44.80 45.80 44.22 45.68 4.0M
2025-08-07 44.00 44.80 43.70 44.52 2.5M
2025-08-06 44.24 44.30 43.62 43.66 1.2M
2025-08-05 44.20 44.64 43.48 44.14 1.3M
2025-08-04 43.90 44.26 43.66 44.12 0.9M
2025-08-01 43.65 45.00 43.45 43.90 3.1M
2025-07-31 44.25 44.25 43.45 43.70 1.9M
2025-07-30 45.05 45.85 43.70 44.25 3.0M
2025-07-29 44.70 45.60 44.15 45.45 2.3M
2025-07-28 46.00 46.00 44.20 44.70 2.9M
2025-07-25 45.20 46.60 44.75 45.75 5.8M
2025-07-24 44.40 45.05 43.90 45.00 4.2M
2025-07-23 44.45 44.60 43.45 44.40 4.1M
2025-07-22 44.10 44.40 43.25 44.20 3.8M
2025-07-21 43.80 44.35 43.05 44.25 3.4M
2025-07-18 42.10 43.50 42.10 43.40 4.4M
2025-07-17 42.75 43.00 41.90 42.10 3.3M
2025-07-16 42.70 43.20 42.20 42.75 4.1M
2025-07-15 43.65 43.95 42.70 43.00 2.5M
2025-07-14 42.80 43.60 42.60 43.60 3.0M
2025-07-11 43.40 43.70 42.35 42.45 7.6M
2025-07-10 42.70 43.50 42.35 43.20 5.3M
2025-07-09 42.75 43.15 42.20 42.70 2.3M
2025-07-08 43.20 43.20 41.90 42.60 5.9M
2025-07-07 44.20 44.20 42.75 43.20 4.4M
2025-07-04 43.85 43.95 43.10 43.85 10.1M
2025-07-03 43.90 44.05 42.90 43.80 5.7M
2025-07-02 45.20 45.60 43.65 43.90 4.3M
2025-06-30 44.50 45.90 44.05 45.20 3.5M
2025-06-27 44.40 44.95 43.70 44.50 5.8M
2025-06-26 44.80 44.80 42.95 44.30 17.7M
2025-06-25 47.05 47.30 45.85 46.20 2.8M
2025-06-24 46.10 47.50 45.65 46.60 3.9M
2025-06-23 45.95 47.05 45.45 46.10 2.2M
2025-06-20 45.20 48.80 45.20 46.00 11.6M
2025-06-19 46.35 46.60 44.25 45.20 2.1M
2025-06-18 45.90 47.35 45.90 46.55 2.9M
2025-06-17 46.90 47.45 45.60 45.90 4.6M
2025-06-16 45.10 46.95 44.90 46.80 3.5M
2025-06-13 45.00 45.80 44.20 45.00 2.3M
2025-06-12 42.05 45.95 41.90 44.80 6.4M
2025-06-11 42.20 42.80 42.00 42.20 2.2M
2025-06-10 43.00 43.00 41.50 42.20 2.2M
2025-06-09 43.25 43.35 42.25 42.30 3.2M
2025-06-06 44.60 44.60 42.75 43.25 2.5M
2025-06-05 42.90 44.70 42.90 44.05 3.8M
2025-06-04 42.65 43.00 42.00 42.80 2.9M
2025-06-03 39.70 43.00 39.65 42.60 3.9M
2025-06-02 40.80 40.85 38.85 40.20 1.2M
2025-05-30 41.65 41.80 40.80 40.90 2.3M
2025-05-29 40.25 41.75 40.05 41.70 4.2M
2025-05-28 39.90 40.80 39.50 40.20 5.0M
2025-05-27 38.80 40.40 38.80 39.50 4.2M
2025-05-26 39.45 39.90 38.80 38.90 1.9M
2025-05-23 40.00 40.30 39.60 39.70 0.5M
2025-05-22 39.90 40.90 39.60 40.30 1.6M
2025-05-21 40.40 40.40 39.65 39.95 2.2M
2025-05-20 38.35 40.40 38.25 40.10 2.1M
2025-05-19 38.00 38.55 37.80 38.35 0.4M
2025-05-16 38.50 38.60 38.00 38.20 0.5M
2025-05-15 38.80 39.15 38.30 38.65 0.5M
2025-05-14 38.60 39.00 38.40 38.75 0.5M
2025-05-13 39.50 39.65 38.30 38.60 0.9M
2025-05-12 39.55 39.55 38.55 39.40 1.4M
2025-05-09 39.50 39.75 38.75 39.55 1.0M
2025-05-08 39.30 39.70 39.00 39.50 0.8M
2025-05-07 40.00 40.65 39.25 39.30 1.2M
2025-05-06 39.00 40.15 38.80 40.00 2.5M
2025-05-02 38.50 39.05 38.45 38.75 0.4M
2025-04-30 39.10 39.35 38.65 38.80 0.9M
2025-04-29 37.80 39.10 37.00 39.10 1.6M
2025-04-28 37.75 37.95 37.15 37.30 0.8M
2025-04-25 38.00 38.55 37.55 37.75 0.6M
2025-04-24 38.00 38.05 37.50 37.95 0.8M
2025-04-23 37.25 38.15 36.80 38.00 1.7M
2025-04-22 35.45 37.00 35.45 36.80 2.0M
2025-04-17 34.80 35.55 34.55 35.40 1.0M
2025-04-16 35.40 35.55 34.55 34.85 1.4M
2025-04-15 36.80 36.90 35.50 35.65 1.2M
2025-04-14 35.80 37.35 35.60 36.50 2.7M
2025-04-11 35.50 35.60 34.55 35.20 3.1M
2025-04-10 34.80 36.70 34.55 35.00 5.1M
2025-04-09 33.90 34.35 32.80 34.20 1.4M
2025-04-08 33.35 34.25 33.30 34.10 2.2M
2025-04-07 35.00 35.40 33.00 33.00 2.7M
2025-04-03 37.65 37.80 37.00 37.55 1.2M
2025-04-02 38.30 38.65 37.95 38.40 0.8M
2025-04-01 38.40 39.15 38.05 38.15 1.4M
2025-03-31 37.20 39.25 36.90 38.45 3.7M
2025-03-28 37.60 37.95 36.85 37.10 0.7M
2025-03-27 37.50 37.90 37.00 37.60 0.8M
2025-03-26 37.15 37.55 37.05 37.50 0.5M
2025-03-25 37.65 37.65 36.60 37.15 0.8M
2025-03-24 38.35 38.45 35.15 37.65 2.2M
2025-03-21 39.10 39.45 37.85 38.35 1.8M
2025-03-20 40.20 40.20 39.05 39.15 1.8M
2025-03-19 40.60 41.20 40.05 40.20 2.0M
2025-03-18 39.80 40.50 39.50 40.50 1.5M
2025-03-17 40.00 40.30 39.10 39.50 1.5M
2025-03-14 39.55 40.75 39.20 39.70 1.8M
2025-03-13 40.25 40.40 38.55 39.35 2.6M
2025-03-12 38.90 40.80 38.70 40.30 4.7M
2025-03-11 38.00 38.80 37.55 38.80 1.5M
2025-03-10 37.60 38.35 37.25 38.35 1.1M
2025-03-07 38.50 38.50 37.55 37.60 1.8M
2025-03-06 39.10 39.20 38.00 38.55 2.3M
2025-03-05 38.10 38.60 37.55 38.35 2.3M
2025-03-04 38.30 38.50 37.40 38.05 1.0M
2025-03-03 39.10 39.45 38.10 38.30 1.0M
2025-02-28 39.40 39.50 38.35 39.10 2.2M
2025-02-27 38.50 40.15 38.50 39.50 4.3M
2025-02-26 38.00 38.95 37.50 38.35 4.4M
2025-02-25 37.65 37.80 37.05 37.50 1.6M
2025-02-24 39.00 39.00 38.00 38.05 2.2M
2025-02-21 38.00 39.30 37.90 39.00 6.8M
2025-02-20 37.65 38.60 36.95 37.90 3.5M
2025-02-19 36.10 37.80 35.85 37.70 3.5M
2025-02-18 34.50 37.70 34.40 36.15 8.7M
2025-02-17 34.60 34.90 34.45 34.60 2.3M
2025-02-14 34.10 34.70 34.05 34.65 3.8M
2025-02-13 34.30 34.40 34.00 34.10 1.9M
2025-02-12 34.05 34.30 33.65 34.30 5.8M
2025-02-11 34.20 34.40 33.80 34.05 1.2M
2025-02-10 34.25 34.80 34.00 34.15 2.7M
2025-02-07 33.60 34.30 33.10 34.25 2.7M
2025-02-06 33.20 34.10 33.00 33.60 3.3M
2025-02-05 33.30 33.35 32.55 33.25 1.6M
2025-02-04 33.00 33.60 33.00 33.30 1.4M
2025-02-03 33.35 33.35 32.55 33.00 0.9M
2025-01-28 33.45 33.70 33.20 33.20 0.2M
2025-01-27 33.40 34.00 33.35 33.65 1.6M
2025-01-24 33.50 33.55 33.15 33.40 0.5M
2025-01-23 34.00 34.20 33.10 33.15 2.2M
2025-01-22 33.95 34.25 33.55 33.95 0.8M
2025-01-21 34.30 34.30 33.85 33.95 1.5M
2025-01-20 34.30 34.50 33.90 34.05 1.1M
2025-01-17 34.15 34.45 34.00 34.30 0.9M
2025-01-16 34.50 34.70 33.90 34.15 0.9M
2025-01-15 34.40 34.80 34.25 34.50 1.1M
2025-01-14 34.30 34.75 33.95 34.65 2.0M
2025-01-13 33.85 34.25 33.30 34.15 1.3M
2025-01-10 34.10 34.35 33.80 33.85 0.7M
2025-01-09 33.80 34.65 33.80 34.45 2.5M
2025-01-08 34.35 34.55 33.90 33.90 2.6M
2025-01-07 33.85 34.35 33.50 34.35 3.0M
2025-01-06 34.50 34.65 33.35 34.00 2.6M
2025-01-03 33.35 34.55 33.05 34.45 4.2M
2025-01-02 33.85 33.95 33.05 33.35 2.0M