VTech Holdings Ltd (0303)

0303
🏛️ 香港 →
62.45
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
2025-09-26 63.00 63.20 61.35 62.45 0.6M
2025-09-25 63.85 64.25 61.75 62.20 0.6M
2025-09-24 64.05 64.60 63.80 63.85 0.3M
2025-09-23 64.85 65.00 63.75 64.45 0.3M
2025-09-22 63.65 64.85 63.05 64.80 0.6M
2025-09-19 63.70 64.20 63.55 63.65 0.7M
2025-09-18 63.20 63.70 62.55 63.20 0.3M
2025-09-17 63.60 64.45 62.65 63.30 0.4M
2025-09-16 62.15 63.70 61.95 63.70 0.8M
2025-09-15 62.10 62.30 61.55 62.00 0.3M
2025-09-12 62.50 62.90 62.10 62.45 0.4M
2025-09-11 60.35 62.80 60.35 62.65 0.6M
2025-09-10 61.60 62.50 61.35 61.65 0.4M
2025-09-09 60.30 61.80 60.25 61.70 0.6M
2025-09-08 61.35 61.65 60.25 60.65 0.6M
2025-09-05 61.05 61.85 60.20 61.35 0.8M
2025-09-04 62.50 62.50 60.10 60.90 0.6M
2025-09-03 61.95 62.80 61.75 61.95 0.6M
2025-09-02 62.85 62.85 61.00 61.30 0.5M
2025-09-01 62.25 63.20 61.90 62.85 0.4M
2025-08-29 63.30 63.30 62.30 62.85 0.6M
2025-08-28 63.20 63.55 62.80 63.30 0.5M
2025-08-27 62.55 64.15 62.05 63.55 0.8M
2025-08-26 62.60 62.85 62.10 62.55 0.4M
2025-08-25 62.50 62.95 61.70 62.45 0.5M
2025-08-22 61.50 62.20 61.50 61.80 0.5M
2025-08-21 62.50 62.50 60.85 61.25 0.5M
2025-08-20 62.25 62.50 61.00 62.10 0.5M
2025-08-19 60.80 62.70 60.80 62.70 0.8M
2025-08-18 62.60 63.05 61.05 61.30 1.1M
2025-08-15 62.95 63.45 61.80 63.25 0.7M
2025-08-14 63.80 63.80 62.40 63.00 0.5M
2025-08-13 63.30 63.80 62.45 63.20 0.9M
2025-08-12 61.60 63.50 61.30 63.35 1.0M
2025-08-11 61.50 62.65 61.40 62.05 0.9M
2025-08-08 61.40 63.20 61.25 61.90 1.0M
2025-08-07 60.40 61.85 60.00 61.30 1.0M
2025-08-06 59.30 60.50 59.00 60.40 1.2M
2025-08-05 58.75 59.30 58.15 59.30 0.7M
2025-08-04 57.85 58.90 56.90 58.80 0.5M
2025-08-01 58.40 58.80 57.40 57.85 1.0M
2025-07-31 57.60 59.25 57.50 58.30 1.1M
2025-07-30 58.70 59.00 58.20 58.50 0.9M
2025-07-29 57.40 58.70 56.70 58.70 1.4M
2025-07-28 56.25 57.40 56.15 57.35 1.3M
2025-07-25 56.10 56.45 55.70 56.25 1.2M
2025-07-24 56.35 56.50 56.00 56.25 0.7M
2025-07-23 56.95 56.95 55.95 56.35 0.7M
2025-07-22 56.50 57.60 56.50 56.95 0.9M
2025-07-21 56.00 56.60 55.50 56.60 0.8M
2025-07-18 55.25 55.60 55.00 55.15 0.5M
2025-07-17 55.60 55.60 54.20 55.20 1.0M
2025-07-16 59.20 59.30 58.70 59.00 1.2M
2025-07-15 58.80 59.00 58.05 59.00 1.2M
2025-07-14 58.20 58.90 58.20 58.75 0.7M
2025-07-11 58.70 58.80 58.15 58.50 0.6M
2025-07-10 58.55 58.80 58.15 58.70 0.5M
2025-07-09 58.30 58.70 57.20 58.50 1.0M
2025-07-08 58.50 58.70 58.00 58.30 0.8M
2025-07-07 58.40 58.65 57.50 58.50 0.8M
2025-07-04 58.35 58.50 58.00 58.40 0.4M
2025-07-03 57.70 58.60 56.50 58.35 1.0M
2025-07-02 56.95 57.90 56.20 57.65 1.3M
2025-06-30 57.30 57.70 56.60 56.95 0.9M
2025-06-27 57.00 57.50 56.60 57.30 0.7M
2025-06-26 56.90 57.15 56.40 56.90 0.6M
2025-06-25 56.30 56.90 56.10 56.90 0.7M
2025-06-24 55.60 56.60 55.35 56.60 0.7M
2025-06-23 55.50 55.60 54.60 55.60 0.4M
2025-06-20 55.20 55.70 55.20 55.50 0.4M
2025-06-19 55.75 55.75 54.70 55.20 0.7M
2025-06-18 55.50 55.75 54.90 55.75 0.5M
2025-06-17 55.55 55.80 54.60 55.45 0.6M
2025-06-16 55.10 55.85 54.55 55.10 1.0M
2025-06-13 55.40 55.65 54.60 55.35 1.2M
2025-06-12 54.95 55.75 54.65 55.40 0.7M
2025-06-11 53.90 55.10 53.90 54.95 1.0M
2025-06-10 54.55 54.75 53.60 53.90 0.9M
2025-06-09 54.85 54.85 53.25 54.35 0.8M
2025-06-06 54.00 55.15 53.70 55.15 2.3M
2025-06-05 53.60 54.20 53.35 53.80 0.6M
2025-06-04 52.80 53.30 52.60 53.15 0.5M
2025-06-03 52.00 52.85 52.00 52.60 0.6M
2025-06-02 52.20 52.40 51.45 52.40 0.5M
2025-05-30 52.25 53.10 51.90 52.20 0.8M
2025-05-29 52.40 52.75 52.25 52.55 0.4M
2025-05-28 52.40 52.40 51.80 52.40 0.8M
2025-05-27 52.10 52.40 51.85 52.40 0.4M
2025-05-26 52.45 52.45 51.90 52.20 0.3M
2025-05-23 51.90 52.60 51.80 52.20 0.3M
2025-05-22 52.10 52.30 51.50 51.90 0.6M
2025-05-21 53.20 53.35 51.60 52.10 1.2M
2025-05-20 52.50 53.25 52.50 52.95 0.5M
2025-05-19 51.40 52.90 51.40 52.90 0.7M
2025-05-16 52.05 52.10 51.50 51.75 0.7M
2025-05-15 56.40 56.80 52.00 52.25 2.0M
2025-05-14 56.55 57.00 56.40 56.95 0.3M
2025-05-13 56.65 56.95 55.80 56.25 0.3M
2025-05-12 55.90 56.55 55.00 56.50 0.8M
2025-05-09 55.10 56.35 55.00 55.65 0.3M
2025-05-08 54.35 56.00 54.30 55.80 0.5M
2025-05-07 55.25 55.95 54.10 54.35 0.6M
2025-05-06 53.85 55.50 53.85 55.05 0.6M
2025-05-02 52.50 53.95 51.50 53.85 0.6M
2025-04-30 52.05 52.60 51.45 52.20 0.4M
2025-04-29 51.80 52.20 51.30 52.20 0.2M
2025-04-28 52.00 52.00 51.00 51.85 0.2M
2025-04-25 50.35 51.90 50.35 51.55 0.4M
2025-04-24 50.70 51.20 49.90 50.90 0.3M
2025-04-23 50.00 51.45 49.45 50.70 0.6M
2025-04-22 48.50 49.45 48.50 49.25 0.9M
2025-04-17 48.40 49.35 48.15 49.05 0.3M
2025-04-16 47.65 48.65 47.25 48.40 0.5M
2025-04-15 48.05 48.50 47.25 47.65 0.5M
2025-04-14 47.20 48.65 47.20 48.05 1.0M
2025-04-11 46.20 47.20 45.55 46.85 0.5M
2025-04-10 48.00 48.65 45.80 46.20 0.7M
2025-04-09 45.00 45.85 43.70 45.80 1.1M
2025-04-08 47.70 48.15 45.00 45.55 1.4M
2025-04-07 50.00 50.00 46.90 47.25 2.3M
2025-04-03 56.50 56.50 52.20 54.20 2.0M
2025-04-02 57.10 57.80 57.10 57.60 0.4M
2025-04-01 57.10 58.00 56.50 57.10 0.5M
2025-03-31 58.25 58.95 56.90 57.10 0.9M
2025-03-28 57.95 59.15 57.95 59.00 0.5M
2025-03-27 57.60 58.85 57.05 57.95 0.4M
2025-03-26 57.75 58.60 57.55 58.20 0.3M
2025-03-25 56.80 57.80 56.25 57.70 0.3M
2025-03-24 57.15 58.35 56.80 56.80 0.5M
2025-03-21 57.35 57.75 56.95 57.65 0.9M
2025-03-20 58.50 58.95 57.20 57.35 0.5M
2025-03-19 57.40 58.25 57.20 58.05 0.4M
2025-03-18 56.60 57.80 56.45 57.45 0.5M
2025-03-17 56.75 56.80 56.30 56.60 0.3M
2025-03-14 58.00 58.00 55.95 56.80 0.7M
2025-03-13 58.65 59.50 57.40 57.90 0.5M
2025-03-12 60.60 60.60 58.35 59.15 0.6M
2025-03-11 58.15 60.80 58.00 60.60 1.0M
2025-03-10 57.70 59.60 57.60 59.60 1.1M
2025-03-07 56.85 58.00 56.10 57.75 0.6M
2025-03-06 55.80 57.90 55.80 57.60 1.1M
2025-03-05 54.50 55.95 54.20 55.70 0.8M
2025-03-04 53.10 54.40 52.90 54.20 0.5M
2025-03-03 53.75 54.20 52.50 53.10 0.5M
2025-02-28 53.70 54.85 53.50 53.75 0.6M
2025-02-27 53.90 54.60 53.10 53.70 0.4M
2025-02-26 55.00 55.00 53.60 54.00 0.3M
2025-02-25 53.45 54.45 53.15 54.00 0.4M
2025-02-24 53.10 53.90 52.95 53.45 0.3M
2025-02-21 53.10 53.80 52.85 53.00 0.4M
2025-02-20 53.80 54.00 52.80 52.90 0.3M
2025-02-19 54.50 54.50 53.85 53.85 0.3M
2025-02-18 53.60 54.00 53.35 54.00 0.5M
2025-02-17 54.75 55.00 53.30 53.60 0.4M
2025-02-14 54.75 54.80 53.90 54.70 0.3M
2025-02-13 55.50 55.90 53.60 53.90 0.6M
2025-02-12 52.50 57.40 51.90 55.10 2.8M
2025-02-11 52.00 52.00 51.30 51.55 0.3M
2025-02-10 52.20 52.50 51.70 51.70 0.2M
2025-02-07 52.50 53.00 52.00 52.20 0.2M
2025-02-06 51.60 52.50 51.60 52.50 0.3M
2025-02-05 51.10 51.95 51.00 51.45 0.2M
2025-02-04 52.00 52.00 51.05 51.35 0.3M
2025-02-03 51.00 51.45 50.15 51.45 0.5M
2025-01-28 52.00 52.00 51.15 51.30 0.1M
2025-01-27 51.60 52.80 51.60 52.15 0.4M
2025-01-24 51.15 51.70 50.55 51.60 0.5M
2025-01-23 51.40 51.40 50.55 50.60 0.3M
2025-01-22 51.50 51.80 50.95 51.00 0.4M
2025-01-21 51.25 51.90 51.05 51.50 0.2M
2025-01-20 51.55 52.00 51.25 51.50 0.1M
2025-01-17 50.70 51.75 50.70 51.65 0.2M
2025-01-16 51.25 51.25 50.35 50.70 0.3M
2025-01-15 50.60 51.00 50.00 50.55 0.3M
2025-01-14 51.00 51.25 50.00 50.60 0.3M
2025-01-13 50.35 50.60 49.80 50.15 0.2M
2025-01-10 51.65 51.80 50.40 50.40 0.3M
2025-01-09 50.50 51.90 50.40 51.65 0.2M
2025-01-08 50.65 50.65 50.10 50.30 0.4M
2025-01-07 50.80 51.10 50.30 50.65 0.4M
2025-01-06 51.70 51.75 50.70 50.80 0.5M
2025-01-03 52.15 52.50 51.40 51.75 0.3M
2025-01-02 52.80 52.85 52.00 52.30 0.4M