SINOPHARM GROUP CO LTD ADR (SHTDY)

SHTDY
🏛️ アメリカ →
11.73
最終更新: 2025-09-30
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
2022-12-30 12.70 12.77 12.52 12.59 0.0M
2022-12-29 12.81 12.85 12.81 12.85 0.0M
2022-12-28 12.12 12.58 12.12 12.43 0.0M
2022-12-27 12.59 12.81 12.59 12.71 0.0M
2022-12-23 12.91 12.91 12.21 12.21 0.0M
2022-12-22 12.54 12.77 12.30 12.30 0.0M
2022-12-21 12.50 12.50 12.34 12.45 0.0M
2022-12-20 12.09 12.60 12.09 12.39 0.0M
2022-12-19 12.52 12.52 12.34 12.34 0.0M
2022-12-16 13.43 13.43 13.15 13.15 0.0M
2022-12-15 13.43 13.43 12.95 12.95 0.0M
2022-12-14 12.93 13.01 12.91 12.95 0.0M
2022-12-13 13.10 13.29 12.99 12.99 0.0M
2022-12-12 13.08 13.50 13.08 13.33 0.0M
2022-12-09 12.96 12.96 12.68 12.75 0.0M
2022-12-08 12.87 13.06 12.87 13.05 0.0M
2022-12-07 12.56 12.87 12.56 12.77 0.0M
2022-12-06 12.09 12.19 11.92 11.92 0.0M
2022-12-05 11.87 11.89 11.60 11.66 0.0M
2022-12-02 11.72 11.81 11.54 11.80 0.0M
2022-12-01 11.86 11.86 11.59 11.69 0.0M
2022-11-30 11.83 11.89 11.72 11.81 0.0M
2022-11-29 11.38 11.48 11.35 11.36 0.0M
2022-11-28 11.15 11.23 11.09 11.18 0.0M
2022-11-25 11.03 11.10 10.95 11.10 0.0M
2022-11-23 11.44 11.44 11.00 11.03 0.0M
2022-11-22 10.94 11.01 10.94 10.97 0.0M
2022-11-21 10.69 11.06 10.69 11.01 0.0M
2022-11-18 11.08 11.21 11.08 11.21 0.0M
2022-11-17 10.65 11.09 10.65 11.09 0.0M
2022-11-16 10.64 10.99 10.64 10.99 0.0M
2022-11-15 11.09 11.15 10.93 10.95 0.1M
2022-11-14 10.43 11.01 10.43 10.94 0.0M
2022-11-11 10.22 10.33 10.21 10.26 0.0M
2022-11-10 10.41 10.41 10.18 10.24 0.0M
2022-11-09 9.72 10.15 9.72 10.06 0.0M
2022-11-08 10.03 10.06 9.93 9.98 0.1M
2022-11-07 9.87 9.99 9.87 9.91 0.0M
2022-11-04 9.83 9.96 9.75 9.96 0.1M
2022-11-03 9.55 9.66 9.47 9.64 0.0M
2022-11-02 9.70 9.70 9.51 9.56 0.1M
2022-11-01 9.60 9.68 9.51 9.64 0.1M
2022-10-31 9.79 9.79 9.42 9.44 0.0M
2022-10-28 9.82 9.85 9.74 9.85 0.1M
2022-10-27 9.97 10.05 9.94 9.98 0.0M
2022-10-26 9.53 10.26 9.53 10.09 0.1M
2022-10-25 10.00 10.06 9.98 9.98 0.0M
2022-10-24 10.45 10.45 9.94 10.04 0.1M
2022-10-21 10.50 10.50 10.42 10.50 0.0M
2022-10-20 10.31 10.49 10.31 10.41 0.0M
2022-10-19 10.38 10.48 10.33 10.39 0.0M
2022-10-18 10.54 10.57 10.37 10.44 0.1M
2022-10-17 10.75 10.75 10.41 10.50 0.2M
2022-10-14 10.64 10.64 10.11 10.11 0.0M
2022-10-13 9.80 10.20 9.80 10.16 0.0M
2022-10-12 10.06 10.06 9.92 9.92 0.0M
2022-10-11 9.85 9.92 9.79 9.89 0.1M
2022-10-10 9.72 9.72 9.59 9.61 0.0M
2022-10-07 9.21 9.30 9.19 9.19 0.0M
2022-10-06 9.48 9.82 9.48 9.67 0.0M
2022-10-05 9.56 9.90 9.56 9.84 0.1M
2022-10-04 9.96 10.16 9.96 10.11 0.1M
2022-10-03 10.18 10.18 9.86 9.91 0.1M
2022-09-30 9.61 10.03 9.61 9.91 0.0M
2022-09-29 9.84 10.15 9.84 10.10 0.0M
2022-09-28 10.10 10.16 10.05 10.16 0.0M
2022-09-27 10.06 10.07 9.94 9.96 0.0M
2022-09-26 9.68 10.10 9.68 10.03 0.0M
2022-09-23 9.61 10.12 9.61 9.99 0.0M
2022-09-22 9.62 10.04 9.62 9.94 0.1M
2022-09-21 9.92 10.04 9.86 9.93 0.1M
2022-09-20 9.97 9.97 9.83 9.84 0.1M
2022-09-19 10.03 10.09 9.97 10.07 0.0M
2022-09-16 10.21 10.21 10.00 10.13 0.0M
2022-09-15 10.14 10.24 10.06 10.15 0.1M
2022-09-14 9.97 10.24 9.97 10.24 0.0M
2022-09-13 10.05 10.52 10.05 10.30 0.1M
2022-09-12 10.35 10.50 10.35 10.50 0.0M
2022-09-09 10.32 10.42 10.32 10.33 0.0M
2022-09-08 9.98 10.38 9.98 10.29 0.0M
2022-09-07 9.99 10.39 9.99 10.35 0.0M
2022-09-06 10.20 10.51 10.20 10.38 0.3M
2022-09-02 10.51 10.88 10.51 10.87 0.2M
2022-09-01 11.22 11.28 11.16 11.22 0.0M
2022-08-31 11.10 11.19 10.99 11.07 0.0M
2022-08-30 11.41 11.41 10.86 10.86 0.0M
2022-08-29 10.92 11.36 10.92 11.18 0.0M
2022-08-26 11.25 11.29 11.13 11.25 0.0M
2022-08-25 11.00 11.11 10.95 11.03 0.0M
2022-08-24 11.05 11.17 10.89 11.13 0.0M
2022-08-23 11.09 11.22 11.01 11.01 0.0M
2022-08-22 10.44 10.93 10.44 10.78 0.0M
2022-08-19 10.82 10.85 10.75 10.85 0.0M
2022-08-18 10.63 10.65 10.48 10.63 0.1M
2022-08-17 10.84 10.84 10.57 10.70 0.1M
2022-08-16 11.04 11.11 11.04 11.09 0.0M
2022-08-15 11.01 11.09 11.01 11.05 0.0M
2022-08-12 11.15 11.22 11.14 11.22 0.0M
2022-08-11 11.32 11.34 11.20 11.24 0.0M
2022-08-10 11.18 11.20 11.13 11.20 0.0M
2022-08-09 11.28 11.28 11.19 11.27 0.1M
2022-08-08 11.25 11.31 11.23 11.26 0.0M
2022-08-05 11.24 11.31 11.23 11.24 0.0M
2022-08-04 11.13 11.14 11.09 11.11 0.0M
2022-08-03 11.00 11.08 10.98 11.06 0.0M
2022-08-02 10.96 11.05 10.93 10.94 0.0M
2022-08-01 11.17 11.24 11.17 11.21 0.1M
2022-07-29 11.43 11.48 11.43 11.45 0.0M
2022-07-28 11.20 11.67 11.20 11.67 0.0M
2022-07-27 11.34 11.44 11.31 11.41 0.0M
2022-07-26 11.36 11.38 11.30 11.32 0.0M
2022-07-25 11.36 11.40 11.36 11.36 0.0M
2022-07-22 12.11 12.11 11.60 11.60 0.0M
2022-07-21 11.65 11.73 11.65 11.68 0.0M
2022-07-20 11.67 11.67 11.53 11.60 0.0M
2022-07-19 11.69 11.72 11.67 11.72 0.0M
2022-07-18 11.67 11.89 11.67 11.82 0.0M
2022-07-15 11.67 12.12 11.67 11.84 0.0M
2022-07-14 12.45 12.45 12.11 12.17 0.0M
2022-07-13 12.09 12.15 12.03 12.13 0.0M
2022-07-12 12.33 12.33 12.13 12.20 0.1M
2022-07-11 12.88 12.88 12.39 12.49 0.0M
2022-07-08 12.51 12.63 12.42 12.52 0.0M
2022-07-07 12.46 12.49 12.37 12.47 0.0M
2022-07-06 12.28 12.41 12.28 12.41 0.0M
2022-07-05 12.28 12.39 12.28 12.39 0.0M
2022-07-01 12.13 12.18 12.02 12.14 0.0M
2022-06-30 11.99 12.12 11.99 12.08 0.0M
2022-06-29 11.99 12.09 11.99 12.08 0.0M
2022-06-28 11.67 12.10 11.67 12.05 0.0M
2022-06-27 11.77 11.77 11.68 11.74 0.0M
2022-06-24 12.14 12.14 11.67 11.74 0.0M
2022-06-23 12.15 12.22 12.07 12.21 0.0M
2022-06-22 12.18 12.22 12.10 12.22 0.0M
2022-06-21 12.00 12.09 11.95 12.03 0.0M
2022-06-17 11.42 12.16 11.42 11.62 0.1M
2022-06-16 11.71 11.71 11.24 11.30 0.0M
2022-06-15 11.20 11.65 11.20 11.60 0.0M
2022-06-14 11.21 11.67 11.21 11.67 0.0M
2022-06-13 11.27 11.48 11.27 11.31 0.0M
2022-06-10 11.54 11.57 11.44 11.48 0.0M
2022-06-09 11.55 11.65 11.50 11.54 0.0M
2022-06-08 11.89 11.90 11.77 11.80 0.1M
2022-06-07 11.48 11.66 11.48 11.62 0.0M
2022-06-06 11.56 11.63 11.46 11.46 0.0M
2022-06-03 11.76 11.85 11.63 11.80 0.0M
2022-06-02 11.64 11.85 11.64 11.85 0.0M
2022-06-01 12.16 12.16 12.00 12.11 0.0M
2022-05-31 12.23 12.38 12.23 12.32 0.0M
2022-05-27 12.22 12.22 12.02 12.17 0.0M
2022-05-26 12.35 12.40 12.26 12.38 0.0M
2022-05-25 12.10 12.20 12.02 12.14 0.0M
2022-05-24 12.32 12.32 11.73 11.76 0.0M
2022-05-23 12.01 12.14 12.01 12.08 0.0M
2022-05-20 11.95 12.05 11.93 12.00 0.0M
2022-05-19 11.70 11.83 11.68 11.79 0.0M
2022-05-18 11.64 11.64 11.50 11.60 0.0M
2022-05-17 11.75 11.75 11.67 11.71 0.0M
2022-05-16 11.55 11.62 11.47 11.52 0.0M
2022-05-13 11.45 11.56 11.41 11.56 0.0M
2022-05-12 11.08 11.53 11.08 11.45 0.0M
2022-05-11 10.98 11.44 10.98 11.35 0.0M
2022-05-10 11.40 11.42 11.22 11.32 0.0M
2022-05-09 11.07 11.09 10.90 10.90 0.0M
2022-05-06 11.22 11.22 11.08 11.11 0.0M
2022-05-05 11.21 11.21 11.08 11.08 0.0M
2022-05-04 11.39 11.63 11.39 11.63 0.0M
2022-05-03 11.45 11.50 11.34 11.50 0.0M
2022-05-02 10.92 11.35 10.92 11.27 0.0M
2022-04-29 11.43 11.48 11.35 11.35 0.0M
2022-04-28 11.33 11.42 11.23 11.25 0.0M
2022-04-27 10.83 10.91 10.76 10.76 0.0M
2022-04-26 10.81 10.86 10.78 10.81 0.0M
2022-04-25 10.44 10.77 10.44 10.59 0.0M
2022-04-22 10.54 10.79 10.54 10.70 0.0M
2022-04-21 10.72 10.72 10.53 10.59 0.0M
2022-04-20 10.92 10.92 10.78 10.82 0.0M
2022-04-19 10.98 11.11 10.94 11.04 0.2M
2022-04-18 11.00 11.09 11.00 11.04 0.0M
2022-04-14 11.13 11.16 11.05 11.05 0.0M
2022-04-13 11.07 11.12 11.04 11.05 0.0M
2022-04-12 10.88 11.11 10.88 11.01 0.0M
2022-04-11 11.00 11.35 11.00 11.27 0.0M
2022-04-08 11.69 11.69 11.31 11.35 0.0M
2022-04-07 11.18 11.23 11.14 11.21 0.0M
2022-04-06 11.50 11.57 11.44 11.57 0.1M
2022-04-05 11.55 11.69 11.55 11.66 0.0M
2022-04-04 11.70 11.78 11.67 11.73 0.1M
2022-04-01 11.60 11.60 11.38 11.42 0.0M
2022-03-31 11.41 11.41 11.29 11.30 0.0M
2022-03-30 11.60 11.60 11.44 11.44 0.0M
2022-03-29 11.28 11.62 11.28 11.54 0.0M
2022-03-28 11.37 11.39 11.33 11.39 0.0M
2022-03-25 11.36 11.43 11.32 11.40 0.0M
2022-03-24 11.56 11.56 11.48 11.55 0.0M
2022-03-23 11.41 11.55 11.36 11.48 0.0M
2022-03-22 11.56 11.63 11.48 11.58 0.0M
2022-03-21 11.53 11.53 11.37 11.49 0.0M
2022-03-18 11.74 11.82 11.46 11.79 0.1M
2022-03-17 11.99 11.99 11.66 11.75 0.1M
2022-03-16 11.26 11.85 11.21 11.75 0.2M
2022-03-15 10.39 10.92 10.39 10.69 0.2M
2022-03-14 11.08 11.11 10.92 11.01 0.0M
2022-03-11 11.33 11.40 11.12 11.21 0.0M
2022-03-10 12.05 12.05 11.43 11.47 0.0M
2022-03-09 11.33 11.57 11.33 11.55 0.0M
2022-03-08 11.34 11.55 11.34 11.45 0.0M
2022-03-07 11.64 11.68 11.48 11.48 0.0M
2022-03-04 11.97 12.00 11.86 11.92 0.0M
2022-03-03 11.90 11.98 11.75 11.84 0.0M
2022-03-02 11.92 11.92 11.78 11.88 0.1M
2022-03-01 12.07 12.17 11.90 11.91 0.0M
2022-02-28 11.88 12.15 11.88 12.15 0.0M
2022-02-25 12.55 12.55 12.02 12.02 0.0M
2022-02-24 11.65 12.19 11.65 12.16 0.1M
2022-02-23 12.56 12.56 12.48 12.49 0.0M
2022-02-22 12.07 12.64 12.07 12.59 0.0M
2022-02-18 12.43 12.60 12.43 12.57 0.0M
2022-02-17 11.80 12.21 11.80 12.16 0.0M
2022-02-16 12.34 12.54 12.34 12.43 0.0M
2022-02-15 11.89 12.36 11.89 12.36 0.0M
2022-02-14 12.18 12.21 12.01 12.18 0.0M
2022-02-11 12.08 12.15 12.03 12.03 0.0M
2022-02-10 12.20 12.29 12.11 12.11 0.0M
2022-02-09 12.42 12.42 12.00 12.07 0.0M
2022-02-08 11.64 11.95 11.64 11.88 0.1M
2022-02-07 11.65 11.78 11.59 11.78 0.0M
2022-02-04 11.45 11.60 11.45 11.54 0.0M
2022-02-03 11.53 11.53 11.18 11.45 0.0M
2022-02-02 11.90 11.90 11.41 11.41 0.0M
2022-02-01 11.28 11.46 11.20 11.46 0.1M
2022-01-31 11.17 11.33 11.07 11.33 0.1M
2022-01-28 11.04 11.04 10.83 10.97 0.0M
2022-01-27 10.90 11.00 10.80 10.90 0.1M
2022-01-26 11.27 11.27 11.02 11.06 0.0M
2022-01-25 11.33 11.79 11.33 11.75 0.0M
2022-01-24 11.91 11.91 11.72 11.86 0.1M
2022-01-21 11.89 11.89 11.78 11.78 0.0M
2022-01-20 11.74 11.89 11.74 11.78 0.1M
2022-01-19 11.67 12.10 11.67 11.86 0.1M
2022-01-18 11.84 11.84 11.71 11.81 0.1M
2022-01-14 11.84 11.84 11.60 11.73 0.0M
2022-01-13 11.84 11.84 11.67 11.67 0.0M
2022-01-12 11.71 11.80 11.67 11.71 0.0M
2022-01-11 11.55 11.83 11.55 11.83 0.0M
2022-01-10 11.57 11.80 11.36 11.44 0.5M
2022-01-07 11.26 11.35 11.24 11.30 0.0M
2022-01-06 11.25 11.35 11.25 11.33 0.1M
2022-01-05 11.46 11.49 11.37 11.39 0.0M
2022-01-04 11.28 11.44 11.28 11.35 0.1M
2022-01-03 10.99 11.18 10.99 11.17 0.0M