CSI HK Mainland Enterprises (HKCSHKME)

HKCSHKME
🏛️ 香港 →
3,245.62
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
2023-12-29 1,978.10 1,983.96 1,961.94 1,975.69 1,147.4M
2023-12-28 1,920.51 1,981.76 1,917.15 1,972.48 1,757.2M
2023-12-27 1,911.30 1,922.00 1,891.99 1,916.49 1,706.2M
2023-12-26 1,946.79 1,960.19 1,862.97 1,872.81 0.0M
2023-12-25 1,946.79 1,960.19 1,862.97 1,872.81 0.0M
2023-12-22 1,946.79 1,960.19 1,862.97 1,872.81 1,652.5M
2023-12-21 1,913.82 1,936.75 1,911.79 1,932.92 932.5M
2023-12-20 1,945.49 1,951.29 1,926.94 1,933.56 1,061.9M
2023-12-19 1,927.60 1,934.37 1,911.17 1,923.83 1,009.2M
2023-12-18 1,942.07 1,948.23 1,928.39 1,935.18 1,066.3M
2023-12-15 1,939.83 1,984.55 1,939.83 1,957.23 2,285.1M
2023-12-14 1,930.13 1,945.80 1,903.44 1,913.95 1,560.3M
2023-12-13 1,922.15 1,923.12 1,898.54 1,910.96 1,357.3M
2023-12-12 1,909.02 1,937.26 1,899.70 1,930.93 1,505.0M
2023-12-11 1,899.40 1,912.65 1,872.50 1,902.87 2,017.6M
2023-12-08 1,936.24 1,946.08 1,913.06 1,927.83 1,526.6M
2023-12-07 1,936.31 1,937.85 1,909.27 1,934.00 1,491.4M
2023-12-06 1,931.47 1,966.59 1,918.53 1,949.22 1,482.3M
2023-12-05 1,961.28 1,961.28 1,916.10 1,929.11 2,088.4M
2023-12-04 2,006.33 2,007.47 1,959.50 1,964.03 1,901.7M
2023-12-01 2,023.76 2,025.76 1,999.02 1,999.02 1,469.1M
2023-11-30 2,015.25 2,031.65 2,002.16 2,029.24 1,441.7M
2023-11-29 2,064.52 2,064.52 2,003.84 2,016.33 2,190.6M
2023-11-28 2,094.64 2,094.64 2,059.01 2,067.17 1,715.6M
2023-11-27 2,110.70 2,110.70 2,068.43 2,092.48 1,183.5M
2023-11-24 2,128.66 2,128.66 2,091.63 2,094.35 1,068.0M
2023-11-23 2,109.47 2,142.72 2,099.02 2,140.63 1,337.5M
2023-11-22 2,106.21 2,119.26 2,096.75 2,106.55 989.8M
2023-11-21 2,134.63 2,153.61 2,099.33 2,105.81 1,739.9M
2023-11-20 2,093.35 2,112.80 2,080.00 2,110.57 1,569.4M
2023-11-17 2,088.58 2,094.71 2,062.50 2,068.33 1,514.1M
2023-11-16 2,172.13 2,172.13 2,108.28 2,122.57 1,540.2M
2023-11-15 2,127.93 2,155.54 2,111.68 2,154.89 2,367.6M
2023-11-14 2,090.91 2,094.60 2,065.59 2,069.78 1,182.7M
2023-11-13 2,061.03 2,087.57 2,041.40 2,084.29 1,192.9M
2023-11-10 2,073.55 2,073.55 2,050.41 2,052.97 1,370.4M
2023-11-09 2,104.12 2,114.70 2,089.31 2,099.66 1,245.6M
2023-11-08 2,115.42 2,134.22 2,100.59 2,104.62 1,725.2M
2023-11-07 2,131.86 2,143.53 2,111.28 2,115.76 1,571.2M
2023-11-06 2,133.24 2,159.71 2,133.24 2,151.73 2,311.1M
2023-11-03 2,068.24 2,104.50 2,061.69 2,097.95 1,819.3M
2023-11-02 2,056.81 2,076.86 2,037.70 2,046.03 1,531.0M
2023-11-01 2,042.77 2,049.55 2,015.78 2,033.06 1,230.1M
2023-10-31 2,072.60 2,073.11 2,036.78 2,044.11 1,484.5M
2023-10-30 2,058.57 2,086.14 2,058.57 2,081.47 2,393.8M
2023-10-27 2,044.10 2,094.40 2,035.68 2,080.62 2,018.6M
2023-10-26 2,032.23 2,046.36 2,012.43 2,033.54 1,478.2M
2023-10-25 2,080.89 2,084.45 2,021.06 2,033.57 1,918.0M
2023-10-24 2,024.79 2,031.20 1,995.52 2,009.26 1,619.9M
2023-10-23 2,030.30 2,051.76 2,024.03 2,029.93 0.0M
2023-10-20 2,030.30 2,051.76 2,024.03 2,029.93 1,559.5M
2023-10-19 2,082.46 2,082.46 2,051.04 2,051.04 1,729.7M
2023-10-18 2,112.48 2,123.88 2,094.99 2,107.11 1,313.2M
2023-10-17 2,126.35 2,126.95 2,105.06 2,118.31 1,400.0M
2023-10-16 2,129.80 2,135.52 2,099.51 2,105.74 1,539.9M
2023-10-13 2,145.67 2,158.01 2,126.75 2,130.61 1,817.1M
2023-10-12 2,195.78 2,198.79 2,184.33 2,192.89 3,312.0M
2023-10-11 2,154.14 2,165.78 2,145.03 2,147.00 1,567.6M
2023-10-10 2,120.76 2,148.75 2,110.38 2,114.02 1,258.5M
2023-10-09 2,086.51 2,110.73 2,082.76 2,094.84 498.2M
2023-10-06 2,073.38 2,102.60 2,073.38 2,086.51 910.5M
2023-10-05 2,064.66 2,074.78 2,053.42 2,055.56 819.2M
2023-10-04 2,070.35 2,072.23 2,043.13 2,054.26 888.9M
2023-10-03 2,114.46 2,114.46 2,069.07 2,082.57 1,534.0M
2023-10-02 2,106.14 2,165.57 2,103.62 2,149.45 0.0M
2023-09-29 2,106.14 2,165.57 2,103.62 2,149.45 1,167.1M
2023-09-28 2,121.99 2,127.92 2,089.97 2,092.60 1,397.4M
2023-09-27 2,110.54 2,141.12 2,110.54 2,123.58 1,223.9M
2023-09-26 2,132.80 2,138.82 2,098.58 2,109.30 1,463.6M
2023-09-25 2,182.92 2,182.92 2,140.16 2,140.60 1,182.8M
2023-09-22 2,113.92 2,188.53 2,112.59 2,185.38 1,548.7M
2023-09-21 2,145.74 2,147.80 2,120.21 2,125.39 1,695.5M
2023-09-20 2,174.14 2,176.13 2,153.39 2,158.79 1,290.7M
2023-09-19 2,181.21 2,189.45 2,161.44 2,185.83 1,414.3M
2023-09-18 2,195.25 2,209.43 2,177.45 2,179.93 1,274.4M
2023-09-15 2,208.10 2,237.01 2,189.59 2,214.01 1,604.3M
2023-09-14 2,198.43 2,207.53 2,176.71 2,197.58 1,396.1M
2023-09-13 2,210.89 2,215.54 2,182.99 2,188.26 1,305.5M
2023-09-12 2,199.61 2,216.79 2,182.11 2,198.76 1,206.9M
2023-09-11 2,175.88 2,220.40 2,172.08 2,210.26 1,814.4M
2023-09-08 2,213.80 2,213.80 2,213.80 2,213.80 0.0M
2023-09-07 2,250.44 2,250.44 2,209.86 2,213.80 1,585.0M
2023-09-06 2,243.01 2,256.92 2,222.14 2,250.53 1,931.5M
2023-09-05 2,287.99 2,287.99 2,250.34 2,252.64 1,930.3M
2023-09-04 2,265.64 2,307.14 2,264.24 2,300.15 3,183.7M
2023-09-01 2,228.61 2,228.61 2,228.61 2,228.61 0.0M
2023-08-31 2,258.58 2,268.69 2,222.85 2,233.19 1,978.3M
2023-08-30 2,276.70 2,280.38 2,234.05 2,241.83 2,264.4M
2023-08-29 2,225.64 2,265.87 2,219.67 2,255.13 2,010.6M
2023-08-28 2,265.13 2,271.94 2,204.09 2,206.38 1,749.5M
2023-08-25 2,191.46 2,206.73 2,180.47 2,180.47 1,306.7M
2023-08-24 2,178.23 2,229.79 2,177.00 2,219.91 1,706.4M
2023-08-23 2,148.94 2,180.29 2,141.91 2,159.33 1,456.7M
2023-08-22 2,132.65 2,177.42 2,118.57 2,151.61 1,784.3M
2023-08-21 2,141.43 2,164.21 2,121.01 2,125.86 1,969.5M
2023-08-18 2,204.51 2,219.49 2,164.32 2,166.09 1,888.3M
2023-08-17 2,175.42 2,233.90 2,163.36 2,222.47 2,012.6M
2023-08-16 2,223.60 2,237.71 2,211.38 2,217.65 1,705.1M
2023-08-15 2,251.39 2,272.03 2,241.97 2,251.93 1,414.7M
2023-08-14 2,261.16 2,274.16 2,237.40 2,271.22 1,929.8M
2023-08-11 2,349.75 2,351.41 2,304.58 2,309.55 1,628.3M
2023-08-10 2,319.01 2,347.74 2,306.96 2,339.91 1,368.2M
2023-08-09 2,302.70 2,338.32 2,302.70 2,334.31 1,254.3M
2023-08-08 2,343.74 2,351.05 2,315.10 2,323.37 1,828.9M
2023-08-07 2,369.32 2,386.06 2,346.95 2,377.20 1,434.1M
2023-08-04 2,390.03 2,416.41 2,367.56 2,383.10 1,811.9M
2023-08-03 2,344.29 2,377.04 2,338.91 2,348.53 1,781.1M
2023-08-02 2,409.66 2,422.92 2,345.48 2,354.92 1,979.6M
2023-08-01 2,457.58 2,480.50 2,410.00 2,426.34 1,936.5M
2023-07-31 2,460.33 2,483.45 2,427.87 2,436.57 2,695.2M
2023-07-28 2,327.88 2,408.66 2,325.48 2,402.02 2,174.4M
2023-07-27 2,337.25 2,362.14 2,333.81 2,354.40 2,066.2M
2023-07-26 2,309.73 2,316.70 2,295.72 2,309.81 1,276.3M
2023-07-25 2,282.68 2,328.64 2,277.90 2,325.96 2,378.9M
2023-07-24 2,227.62 2,245.01 2,195.18 2,206.89 1,488.6M
2023-07-21 2,232.55 2,268.96 2,228.19 2,253.10 2,767.0M
2023-07-20 2,249.75 2,281.71 2,229.45 2,234.89 1,276.8M
2023-07-19 2,222.33 2,248.75 2,204.54 2,242.53 1,375.7M
2023-07-18 2,292.18 2,292.18 2,248.52 2,251.75 1,850.8M
2023-07-17 2,306.13 2,306.13 2,306.13 2,306.13 0.0M
2023-07-14 2,328.34 2,328.34 2,295.74 2,306.13 1,924.1M
2023-07-13 2,278.55 2,304.12 2,275.99 2,302.21 2,049.4M
2023-07-12 2,230.01 2,249.09 2,218.94 2,236.91 1,367.1M
2023-07-11 2,211.61 2,224.66 2,194.99 2,208.72 1,506.0M
2023-07-10 2,216.05 2,220.78 2,169.94 2,180.13 1,313.1M
2023-07-07 2,168.48 2,185.71 2,146.23 2,162.44 1,958.4M
2023-07-06 2,215.93 2,236.10 2,171.52 2,183.04 2,555.6M
2023-07-05 2,285.73 2,289.09 2,248.57 2,252.88 2,114.7M
2023-07-04 2,275.21 2,298.48 2,266.98 2,294.23 3,288.9M
2023-07-03 2,231.81 2,287.24 2,231.81 2,278.82 1,823.1M
2023-06-30 2,212.11 2,236.05 2,206.97 2,219.47 1,327.9M
2023-06-29 2,254.14 2,254.92 2,208.38 2,220.56 1,210.6M
2023-06-28 2,246.12 2,263.20 2,232.57 2,256.45 1,358.3M
2023-06-27 2,213.32 2,263.60 2,212.63 2,252.96 1,469.8M
2023-06-26 2,212.01 2,236.58 2,205.85 2,209.06 1,609.2M
2023-06-23 2,245.84 2,246.09 2,203.13 2,217.87 1,218.0M
2023-06-22 2,271.81 2,278.69 2,248.80 2,255.08 0.0M
2023-06-21 2,271.81 2,278.69 2,248.80 2,255.08 1,557.8M
2023-06-20 2,350.97 2,350.97 2,295.59 2,308.21 1,444.7M
2023-06-19 2,365.75 2,369.66 2,324.22 2,355.31 1,367.8M
2023-06-16 2,369.17 2,392.53 2,357.38 2,378.74 2,156.9M
2023-06-15 2,323.10 2,354.51 2,307.16 2,354.49 1,952.2M
2023-06-14 2,308.59 2,325.35 2,279.01 2,289.62 2,023.4M
2023-06-13 2,282.14 2,311.31 2,274.05 2,303.14 2,006.0M
2023-06-12 2,292.75 2,292.75 2,264.18 2,285.01 1,232.8M
2023-06-09 2,273.35 2,295.34 2,260.51 2,285.03 1,480.4M
2023-06-08 2,261.13 2,272.95 2,237.48 2,267.02 1,700.9M
2023-06-07 2,282.64 2,292.17 2,258.78 2,269.96 1,558.4M
2023-06-06 2,247.57 2,283.31 2,235.66 2,245.17 1,764.3M
2023-06-05 2,238.69 2,245.49 2,217.97 2,244.19 1,590.9M
2023-06-02 2,180.97 2,244.90 2,179.58 2,235.90 2,430.5M
2023-06-01 2,125.58 2,170.43 2,125.58 2,133.02 2,145.9M
2023-05-31 2,150.02 2,150.06 2,103.63 2,132.51 2,108.0M
2023-05-30 2,172.18 2,187.47 2,145.11 2,180.94 1,777.6M
2023-05-29 2,210.76 2,215.78 2,160.67 2,165.10 1,753.9M
2023-05-26 2,225.47 2,227.01 2,178.18 2,194.70 0.0M
2023-05-25 2,225.47 2,227.01 2,178.18 2,194.70 2,257.1M
2023-05-24 2,268.27 2,275.13 2,238.28 2,248.50 1,986.3M
2023-05-23 2,331.58 2,342.95 2,281.88 2,291.68 1,431.6M
2023-05-22 2,286.09 2,337.26 2,277.09 2,320.26 1,365.8M
2023-05-19 2,296.67 2,303.86 2,272.59 2,280.25 1,566.8M
2023-05-18 2,321.86 2,344.46 2,309.46 2,327.52 1,811.4M
2023-05-17 2,359.48 2,361.21 2,298.97 2,303.86 1,846.0M
2023-05-16 2,376.81 2,376.81 2,343.95 2,355.77 1,417.4M
2023-05-15 2,298.09 2,364.98 2,289.54 2,348.09 2,227.7M
2023-05-12 2,337.09 2,341.70 2,305.91 2,309.51 1,824.6M
2023-05-11 2,323.63 2,327.83 2,286.45 2,312.86 1,772.8M
2023-05-10 2,323.90 2,326.16 2,296.75 2,307.00 2,269.9M
2023-05-09 2,378.11 2,378.11 2,317.66 2,321.12 3,521.5M
2023-05-08 2,357.90 2,387.35 2,354.76 2,382.50 3,974.5M
2023-05-05 2,345.91 2,370.13 2,337.68 2,352.97 3,004.1M
2023-05-04 2,290.80 2,330.81 2,290.80 2,324.69 2,633.4M
2023-05-03 2,284.14 2,291.85 2,267.78 2,286.56 1,075.5M
2023-05-02 2,350.74 2,371.93 2,299.59 2,315.94 1,059.2M
2023-05-01 2,326.06 2,355.27 2,317.24 2,318.56 0.0M
2023-04-28 2,326.06 2,355.27 2,317.24 2,318.56 1,926.2M
2023-04-27 2,298.95 2,317.89 2,287.03 2,312.71 1,733.1M
2023-04-26 2,280.61 2,333.86 2,279.48 2,312.05 1,500.6M
2023-04-25 2,337.22 2,337.23 2,277.98 2,294.55 1,740.1M
2023-04-24 2,355.59 2,373.10 2,316.12 2,346.70 1,811.8M
2023-04-21 2,393.71 2,396.75 2,342.55 2,357.17 2,689.8M
2023-04-20 2,408.44 2,421.68 2,396.60 2,404.53 1,779.1M
2023-04-19 2,447.20 2,447.28 2,401.17 2,407.34 1,814.2M
2023-04-18 2,451.09 2,467.91 2,439.26 2,450.69 2,155.3M
2023-04-17 2,411.17 2,479.91 2,399.09 2,468.50 2,784.1M
2023-04-14 2,424.29 2,433.97 2,405.83 2,425.60 1,878.2M
2023-04-13 2,361.17 2,415.57 2,347.68 2,415.57 2,415.0M
2023-04-12 2,438.80 2,441.92 2,395.79 2,406.05 2,893.9M
2023-04-11 2,451.07 2,475.35 2,412.48 2,440.81 3,786.1M
2023-04-10 2,396.47 2,424.11 2,386.24 2,422.89 0.0M
2023-04-07 2,396.47 2,424.11 2,386.24 2,422.89 0.0M
2023-04-06 2,396.47 2,424.11 2,386.24 2,422.89 3,223.8M
2023-04-05 2,430.81 2,430.81 2,396.67 2,419.77 0.0M
2023-04-04 2,430.81 2,430.81 2,396.67 2,419.77 3,669.5M
2023-04-03 2,453.93 2,464.91 2,425.64 2,446.03 2,571.7M
2023-03-31 2,480.64 2,498.45 2,450.94 2,458.20 2,348.5M
2023-03-30 2,437.71 2,444.30 2,402.33 2,439.76 2,339.3M
2023-03-29 2,455.46 2,468.70 2,419.93 2,430.48 2,221.1M
2023-03-28 2,356.71 2,384.45 2,343.07 2,374.16 1,575.8M
2023-03-27 2,395.78 2,395.78 2,333.96 2,343.60 2,091.6M
2023-03-24 2,397.82 2,433.76 2,386.20 2,399.06 1,814.1M
2023-03-23 2,341.40 2,411.70 2,334.25 2,411.24 2,383.2M
2023-03-22 2,327.00 2,369.73 2,327.00 2,337.15 1,982.8M
2023-03-21 2,280.31 2,313.55 2,266.81 2,307.10 1,610.8M
2023-03-20 2,307.32 2,312.56 2,247.28 2,269.92 2,427.0M
2023-03-17 2,310.12 2,338.67 2,292.93 2,320.82 2,966.6M
2023-03-16 2,275.10 2,307.74 2,256.99 2,271.49 2,260.6M
2023-03-15 2,300.00 2,333.87 2,294.41 2,307.84 2,112.5M
2023-03-14 2,299.22 2,320.06 2,249.50 2,263.22 2,497.4M
2023-03-13 2,282.18 2,336.18 2,279.20 2,314.35 2,533.6M
2023-03-10 2,280.76 2,290.65 2,253.94 2,262.93 2,566.1M
2023-03-09 2,363.32 2,372.43 2,335.33 2,335.92 1,736.0M
2023-03-08 2,394.46 2,394.96 2,348.93 2,362.87 2,201.7M
2023-03-07 2,448.50 2,502.19 2,409.07 2,431.86 3,040.1M
2023-03-06 2,436.22 2,462.41 2,424.76 2,449.85 2,061.9M
2023-03-03 2,463.50 2,469.69 2,433.30 2,451.29 1,828.3M
2023-03-02 2,415.28 2,433.06 2,403.97 2,419.12 1,677.0M
2023-03-01 2,327.75 2,458.27 2,327.75 2,450.18 2,658.8M
2023-02-28 2,352.91 2,373.30 2,318.12 2,321.11 1,885.7M
2023-02-27 2,331.77 2,375.87 2,326.88 2,347.40 1,579.9M
2023-02-24 2,396.05 2,399.34 2,354.83 2,356.24 1,771.3M
2023-02-23 2,400.55 2,452.63 2,400.55 2,423.77 1,288.9M
2023-02-22 2,422.74 2,445.64 2,403.71 2,411.62 1,391.4M
2023-02-21 2,503.89 2,507.87 2,440.75 2,443.09 1,696.5M
2023-02-20 2,472.65 2,518.62 2,461.21 2,505.86 1,605.6M
2023-02-17 2,517.12 2,534.01 2,475.48 2,477.36 1,422.4M
2023-02-16 2,508.73 2,567.70 2,500.11 2,518.65 1,877.5M
2023-02-15 2,527.87 2,529.15 2,475.18 2,492.66 1,970.0M
2023-02-14 2,550.29 2,551.50 2,520.89 2,522.35 1,200.1M
2023-02-13 2,500.03 2,553.40 2,487.07 2,543.22 1,572.2M
2023-02-10 2,593.17 2,597.57 2,529.25 2,533.83 1,564.8M
2023-02-09 2,546.41 2,611.86 2,544.03 2,609.47 1,930.4M
2023-02-08 2,582.38 2,598.46 2,550.32 2,569.60 1,848.8M
2023-02-07 2,571.05 2,617.73 2,571.05 2,588.98 2,028.8M
2023-02-06 2,576.31 2,578.28 2,540.24 2,560.83 2,697.1M
2023-02-03 2,658.47 2,664.00 2,608.73 2,634.80 2,306.4M
2023-02-02 2,725.11 2,731.63 2,674.74 2,679.36 2,514.7M
2023-02-01 2,651.54 2,696.05 2,633.30 2,695.33 2,837.5M
2023-01-31 2,682.90 2,697.10 2,607.33 2,637.26 2,797.4M
2023-01-30 2,747.95 2,751.95 2,652.93 2,664.38 4,020.8M
2023-01-27 2,753.09 2,767.32 2,737.09 2,767.32 2,679.8M
2023-01-26 2,709.84 2,743.15 2,698.22 2,743.15 1,797.6M
2023-01-25 2,631.39 2,669.84 2,625.28 2,665.88 0.0M
2023-01-24 2,631.39 2,669.84 2,625.28 2,665.88 0.0M
2023-01-23 2,631.39 2,669.84 2,625.28 2,665.88 0.0M
2023-01-20 2,631.39 2,669.84 2,625.28 2,665.88 1,427.8M
2023-01-19 2,580.40 2,617.99 2,569.95 2,602.27 1,224.9M
2023-01-18 2,598.98 2,619.04 2,578.24 2,616.07 2,025.5M
2023-01-17 2,620.47 2,639.77 2,584.28 2,609.90 1,774.9M
2023-01-16 2,654.68 2,662.35 2,601.08 2,627.10 2,017.4M
2023-01-13 2,612.99 2,647.81 2,595.43 2,642.66 1,832.8M
2023-01-12 2,636.03 2,645.83 2,571.19 2,605.49 2,196.9M
2023-01-11 2,608.55 2,651.24 2,597.10 2,613.35 2,562.6M
2023-01-10 2,593.26 2,601.01 2,565.84 2,591.34 2,042.3M
2023-01-09 2,577.40 2,607.35 2,560.26 2,597.61 2,244.2M
2023-01-06 2,584.92 2,586.15 2,522.63 2,540.30 2,425.4M
2023-01-05 2,583.86 2,609.66 2,542.69 2,556.13 2,376.1M
2023-01-04 2,452.37 2,524.91 2,439.07 2,524.91 2,548.6M
2023-01-03 2,352.48 2,441.83 2,323.66 2,432.09 2,075.0M
2023-01-02 2,421.16 2,426.85 2,379.46 2,381.17 0.0M