BOC AVIATION LTD
ﾋﾞ-ｵ-ｼ-ｱﾋﾞｴ-ｼﾖﾝ
銘柄コード：Z8660

ティッカー：02588

  • 株価 (HKD)
    78.500
  • 前日比
    -0.700 (-0.88%)
  • 出来高
    585,598

  • 2026/04/02
    16:08
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/01 79.000 79.800 77.900 78.500 1,045,718 82,402,578
2026/03/02 86.600 87.000 74.050 77.250 22,065,474 1,792,268,125
2026/02/02 82.750 91.950 78.450 87.100 12,912,322 1,098,354,390
2026/01/02 73.500 84.500 72.550 81.100 14,910,472 1,161,712,149
2025/12/01 71.200 74.500 71.100 72.800 14,037,006 1,016,279,234
2025/11/03 68.300 73.600 67.300 70.850 18,424,754 1,289,963,089
2025/10/02 69.600 71.500 67.700 68.100 11,850,841 820,374,468
2025/09/01 71.500 72.800 67.300 69.600 16,346,128 1,149,132,798
2025/08/01 70.600 75.500 68.050 69.800 14,493,276 1,028,841,430
2025/07/02 64.500 76.900 64.500 71.550 26,343,074 1,827,221,470
2025/06/02 62.000 67.000 60.700 65.000 18,786,179 1,196,209,947
2025/05/02 58.500 64.300 57.900 63.450 14,716,866 898,280,708
2025/04/01 60.750 62.200 53.200 58.250 20,479,002 1,200,069,517
2025/03/03 60.200 65.750 59.700 60.700 20,150,159 1,240,997,917
2025/02/03 58.950 61.400 57.000 59.950 15,129,859 897,578,885
2025/01/02 60.200 61.750 57.550 58.450 13,784,537 820,007,644
2024/12/02 60.500 63.650 59.300 60.350 10,688,865 651,486,321
2024/11/01 61.750 62.950 59.100 60.150 11,021,451 672,170,742
2024/10/02 65.000 66.750 60.250 60.400 14,987,626 945,719,200
2024/09/02 67.200 68.000 61.250 64.300 15,615,680 1,017,947,140
2024/08/01 69.200 70.250 62.700 67.200 19,136,569 1,288,608,715
2024/07/02 56.000 69.500 54.300 68.550 17,739,367 1,101,392,948
2024/06/03 55.900 58.300 53.600 56.000 9,614,277 537,918,798
2024/05/02 62.650 65.050 56.650 58.000 13,696,839 829,857,232
2024/04/02 60.300 66.600 60.000 62.500 12,082,896 753,368,565
2024/03/01 58.450 61.700 54.450 60.300 24,217,406 1,422,167,167
2024/02/01 58.550 61.000 54.850 57.700 10,351,271 600,632,499
2024/01/02 60.500 62.500 53.200 58.550 8,227,565 482,855,220
2023/12/01 55.350 60.750 53.600 59.700 6,785,747 389,162,590
2023/11/01 48.000 58.200 47.150 56.200 12,542,173 657,053,088
2023/10/03 57.500 57.500 47.800 48.100 5,859,759 308,955,793
2023/09/01 59.000 59.750 54.000 54.650 3,734,878 212,327,814
2023/08/01 65.000 65.500 56.800 58.850 6,112,961 376,176,337
2023/07/03 63.000 66.700 61.600 65.200 5,111,775 327,792,571
2023/06/01 56.300 63.800 55.400 63.350 7,128,898 425,684,321
2023/05/02 62.800 63.500 56.500 57.550 10,958,702 658,481,006
2023/04/03 60.850 63.700 60.000 62.000 6,804,190 419,393,261
2023/03/01 57.300 62.950 55.100 60.650 13,684,532 807,387,388
2023/02/01 65.100 66.000 55.000 56.700 15,831,920 960,997,544
2023/01/03 65.150 69.800 63.400 65.100 10,993,487 724,058,537
2022/12/01 62.200 67.950 59.000 65.150 13,176,644 837,705,142
2022/11/01 52.550 61.900 52.550 61.250 10,435,197 595,458,428
2022/10/03 55.050 57.950 48.250 52.550 15,829,862 846,106,123
2022/09/01 61.850 64.000 55.400 55.750 6,347,139 376,067,985
2022/08/01 68.100 68.900 61.400 63.050 5,921,998 387,076,594
2022/07/04 64.800 69.100 62.000 66.700 11,362,442 745,944,317
2022/06/01 65.550 67.750 59.650 65.950 10,232,715 662,312,478
2022/05/03 62.250 65.400 57.950 64.800 7,826,532 489,940,903
2022/04/01 61.950 63.150 57.700 62.100 9,250,479 566,360,576
2022/03/01 67.750 68.400 47.750 61.950 42,730,595 2,626,329,195
2022/02/04 65.700 76.900 65.500 67.750 19,778,300 1,363,961,013
2022/01/03 57.800 67.700 56.600 65.200 15,154,843 936,948,168
2021/12/01 55.050 59.800 52.300 57.100 14,795,210 829,456,460
2021/11/01 68.000 70.900 54.200 55.050 18,273,452 1,133,639,278
2021/10/04 65.800 69.500 65.000 68.250 8,776,751 589,249,120
2021/09/01 57.900 67.000 57.250 65.200 11,440,362 707,443,385
2021/08/02 57.900 67.550 54.650 58.300 7,287,279 434,321,828
2021/07/02 65.600 68.500 56.200 57.050 12,606,350 779,545,168
2021/06/01 68.400 72.800 65.000 65.500 5,922,900 402,312,982
2021/05/03 71.900 73.500 67.050 69.000 8,187,904 576,121,395
2021/04/01 74.400 76.650 69.100 70.100 12,000,119 870,758,634
2021/03/01 75.250 81.950 70.500 75.300 22,695,633 1,719,194,199
2021/02/01 63.350 77.600 61.900 75.000 15,820,265 1,098,915,157
2021/01/04 62.350 68.300 60.650 63.350 18,567,796 1,182,072,312
2020/12/01 68.900 71.900 61.700 67.000 25,042,706 1,687,252,316
2020/11/02 47.800 71.550 47.100 68.900 40,156,456 2,362,705,479
2020/10/05 53.100 55.400 47.350 47.850 17,580,546 895,289,305
2020/09/01 58.000 61.450 52.100 52.700 23,837,757 1,336,404,251
2020/08/03 44.750 60.000 44.250 57.650 29,763,769 1,537,670,715
2020/07/02 49.700 53.550 44.500 44.800 31,076,509 1,495,945,451
2020/06/01 43.050 54.500 43.050 49.500 46,349,186 2,202,745,064
2020/05/04 51.100 51.950 42.600 42.600 38,031,737 1,789,868,622
2020/04/01 51.200 56.450 44.300 52.450 50,238,533 2,567,189,036
2020/03/02 67.400 71.600 33.000 49.600 102,877,086 5,699,390,564
2020/02/03 71.800 76.700 66.250 67.650 14,558,408 1,027,823,604
2020/01/02 79.450 79.450 70.700 71.800 18,313,004 1,379,884,851
2019/12/02 74.350 82.250 74.050 79.250 10,892,885 843,926,265
2019/11/01 73.900 78.750 72.800 73.950 11,830,464 885,510,230
2019/10/02 72.250 76.950 70.050 73.700 13,237,989 969,517,219
2019/09/02 68.000 76.800 66.400 72.350 15,538,257 1,101,468,193
2019/08/01 67.750 69.600 63.000 68.100 14,012,265 940,398,134
2019/07/02 65.600 70.400 64.250 67.800 12,040,423 806,858,846
2019/06/03 65.350 67.800 64.250 65.600 10,257,029 674,399,656
2019/05/02 67.050 67.800 62.000 65.350 18,162,593 1,190,557,971
2019/04/01 64.500 70.350 63.250 67.500 22,309,688 1,481,363,283
2019/03/01 67.450 69.450 59.850 64.050 41,079,662 2,678,393,962
2019/02/01 66.850 70.300 64.500 67.900 20,756,828 1,398,750,746
2019/01/02 58.250 66.500 56.250 66.300 18,390,471 1,136,990,869
2018/12/03 61.300 63.100 54.500 57.950 19,519,143 1,155,777,254
2018/11/01 56.250 64.200 55.350 60.300 22,173,806 1,308,808,899
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。