HSBCホールディングスADR【HSBC】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 61.88 (25/03/04)
52週安値 39.42 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 60.57 | 60.79 | 60.52 | 60.67 | +0.02 | +0.03 | 833,049 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 60.59 | 60.66 | 60.16 | 60.65 | +0.38 | +0.63 | 2,066,162 |
25/07/01 | 60.14 | 60.41 | 59.92 | 60.27 | -0.52 | -0.86 | 1,151,717 |
25/06/30 | 60.51 | 60.94 | 60.43 | 60.79 | -0.03 | -0.05 | 1,132,455 |
25/06/27 | 61.09 | 61.09 | 60.53 | 60.82 | +0.34 | +0.56 | 1,061,672 |
25/06/26 | 60.71 | 60.83 | 60.46 | 60.48 | -0.61 | -1.00 | 1,449,503 |
25/06/25 | 60.76 | 61.15 | 60.67 | 61.09 | +0.37 | +0.61 | 1,597,077 |
25/06/24 | 60.40 | 60.84 | 60.26 | 60.72 | +1.79 | +3.04 | 2,085,479 |
25/06/23 | 58.27 | 59.03 | 58.14 | 58.93 | +0.50 | +0.86 | 2,540,875 |
25/06/20 | 59.30 | 59.35 | 58.39 | 58.43 | -0.76 | -1.28 | 1,540,928 |
25/06/18 | 58.94 | 59.43 | 58.83 | 59.19 | +0.67 | +1.14 | 1,433,558 |
25/06/17 | 59.10 | 59.22 | 58.48 | 58.52 | -1.08 | -1.81 | 1,842,938 |
25/06/16 | 59.81 | 60.11 | 59.55 | 59.60 | +0.42 | +0.71 | 1,566,024 |
25/06/13 | 59.03 | 59.50 | 58.88 | 59.18 | -0.99 | -1.65 | 2,049,586 |
25/06/12 | 59.85 | 60.19 | 59.67 | 60.17 | +0.75 | +1.26 | 1,200,863 |
25/06/11 | 59.70 | 59.81 | 59.35 | 59.42 | -0.14 | -0.24 | 1,184,386 |
25/06/10 | 59.80 | 59.88 | 59.50 | 59.56 | -0.74 | -1.23 | 1,224,685 |
25/06/09 | 60.28 | 60.51 | 60.22 | 60.30 | +0.31 | +0.52 | 1,030,800 |
25/06/06 | 59.98 | 60.22 | 59.84 | 59.99 | +0.39 | +0.65 | 1,166,927 |
25/06/05 | 59.75 | 59.88 | 59.46 | 59.60 | +0.29 | +0.49 | 1,180,385 |
25/06/04 | 59.33 | 59.68 | 59.29 | 59.31 | -0.05 | -0.08 | 1,123,486 |
25/06/03 | 59.12 | 59.60 | 59.07 | 59.36 | -0.63 | -1.05 | 1,482,794 |
25/06/02 | 59.49 | 60.02 | 59.21 | 59.99 | +0.71 | +1.20 | 1,211,746 |
25/05/30 | 59.52 | 59.62 | 58.88 | 59.28 | +0.08 | +0.14 | 1,205,862 |
25/05/29 | 59.45 | 59.47 | 59.01 | 59.20 | +0.50 | +0.85 | 1,172,096 |
25/05/28 | 58.93 | 58.95 | 58.57 | 58.70 | -0.42 | -0.71 | 927,728 |
25/05/27 | 59.23 | 59.36 | 58.95 | 59.12 | -0.12 | -0.20 | 1,189,886 |
25/05/23 | 58.70 | 59.35 | 58.63 | 59.24 | -0.17 | -0.29 | 1,527,460 |
25/05/22 | 59.19 | 59.71 | 59.04 | 59.41 | +0.07 | +0.12 | 999,959 |
25/05/21 | 60.04 | 60.20 | 59.33 | 59.34 | -0.65 | -1.08 | 1,812,468 |
25/05/20 | 59.69 | 60.00 | 59.67 | 59.99 | +0.32 | +0.54 | 1,274,292 |