CSI Hong Kong 100 (HKCSIHK100)

HKCSIHK100
🏛️ 香港 →
2,394.47
最終更新: 2025-09-29
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
2025-09-29 2,364.38 2,400.94 2,364.38 2,394.47 5,082.6M
2025-09-26 2,359.10 2,373.88 2,341.66 2,347.97 5,817.6M
2025-09-25 2,385.39 2,398.00 2,373.04 2,380.66 5,706.1M
2025-09-24 2,334.79 2,387.21 2,332.43 2,383.09 4,266.0M
2025-09-23 2,367.94 2,369.56 2,327.12 2,343.47 4,600.3M
2025-09-22 2,368.88 2,373.34 2,347.67 2,360.75 4,617.8M
2025-09-19 2,380.71 2,387.83 2,364.06 2,375.79 6,611.6M
2025-09-18 2,405.74 2,424.04 2,353.25 2,375.15 6,784.2M
2025-09-17 2,372.11 2,410.35 2,370.80 2,408.04 7,869.3M
2025-09-16 2,366.71 2,373.91 2,348.31 2,358.95 4,066.8M
2025-09-15 2,347.50 2,369.23 2,344.37 2,359.30 4,633.1M
2025-09-12 2,365.94 2,372.04 2,349.34 2,354.52 5,500.0M
2025-09-11 2,309.40 2,335.51 2,299.04 2,320.69 5,576.2M
2025-09-10 2,318.99 2,341.69 2,316.86 2,331.84 4,681.4M
2025-09-09 2,286.53 2,315.99 2,282.83 2,307.43 4,611.0M
2025-09-08 2,258.67 2,281.53 2,256.14 2,279.06 5,029.6M
2025-09-05 2,228.77 2,260.18 2,223.87 2,255.37 5,993.5M
2025-09-04 2,262.47 2,263.07 2,216.76 2,222.29 6,136.6M
2025-09-03 2,276.51 2,287.53 2,242.99 2,249.49 4,385.3M
2025-09-02 2,272.18 2,284.01 2,254.52 2,261.47 5,770.3M
2025-09-01 2,261.44 2,274.26 2,256.84 2,272.57 6,418.3M
2025-08-29 2,218.36 2,234.82 2,215.59 2,216.97 7,249.0M
2025-08-28 2,212.83 2,215.68 2,190.13 2,207.52 7,172.7M
2025-08-27 2,265.70 2,267.13 2,220.21 2,226.32 8,291.6M
2025-08-26 2,271.86 2,281.64 2,256.24 2,256.68 5,705.2M
2025-08-25 2,263.31 2,290.66 2,260.05 2,283.19 6,559.6M
2025-08-22 2,225.72 2,238.57 2,218.46 2,237.57 5,140.2M
2025-08-21 2,222.85 2,223.68 2,205.12 2,214.89 3,695.0M
2025-08-20 2,200.65 2,222.35 2,191.91 2,218.10 4,113.8M
2025-08-19 2,223.08 2,224.97 2,207.81 2,213.34 4,354.3M
2025-08-18 2,225.41 2,243.98 2,218.31 2,218.31 6,178.2M
2025-08-15 2,224.58 2,227.86 2,212.20 2,221.29 5,455.0M
2025-08-14 2,262.89 2,263.68 2,235.25 2,241.39 4,850.0M
2025-08-13 2,206.53 2,247.46 2,206.53 2,247.46 4,416.9M
2025-08-12 2,177.53 2,191.32 2,172.60 2,187.50 3,219.0M
2025-08-11 2,188.72 2,190.47 2,172.65 2,185.16 3,062.5M
2025-08-08 2,191.44 2,192.53 2,175.47 2,180.30 3,138.2M
2025-08-07 2,194.16 2,203.35 2,178.07 2,201.16 3,851.2M
2025-08-06 2,179.44 2,194.30 2,175.34 2,185.72 3,409.3M
2025-08-05 2,169.34 2,184.67 2,162.94 2,183.18 3,910.2M
2025-08-04 2,139.86 2,168.73 2,133.17 2,167.08 3,529.9M
2025-08-01 2,166.99 2,178.13 2,145.10 2,145.49 4,583.3M
2025-07-31 2,184.40 2,188.67 2,165.27 2,168.26 5,080.8M
2025-07-30 2,216.51 2,230.80 2,191.68 2,200.55 5,909.2M
2025-07-29 2,225.29 2,234.62 2,207.94 2,233.89 5,220.2M
2025-07-28 2,226.14 2,243.98 2,220.49 2,235.42 5,405.7M
2025-07-25 2,231.59 2,236.14 2,215.10 2,218.72 5,039.6M
2025-07-24 2,232.06 2,249.11 2,228.31 2,243.80 5,839.4M
2025-07-23 2,214.02 2,232.43 2,203.87 2,232.43 5,271.2M
2025-07-22 2,187.08 2,194.73 2,174.54 2,193.96 4,760.2M
2025-07-21 2,187.06 2,187.29 2,171.21 2,184.16 4,529.6M
2025-07-18 2,165.92 2,171.86 2,155.23 2,171.86 3,728.4M
2025-07-17 2,145.62 2,157.68 2,136.39 2,143.54 4,213.1M
2025-07-16 2,159.44 2,174.88 2,142.56 2,142.87 4,866.6M
2025-07-15 2,117.19 2,149.36 2,106.15 2,149.36 5,012.5M
2025-07-14 2,098.27 2,114.55 2,098.27 2,109.73 3,698.2M
2025-07-11 2,094.51 2,135.57 2,094.51 2,102.76 6,493.7M
2025-07-10 2,079.59 2,099.28 2,076.57 2,094.39 4,155.4M
2025-07-09 2,097.48 2,097.48 2,076.73 2,082.30 3,840.1M
2025-07-08 2,086.71 2,106.28 2,083.77 2,105.50 3,730.8M
2025-07-07 2,075.36 2,084.11 2,065.31 2,082.69 3,240.7M
2025-07-04 2,079.65 2,096.06 2,060.94 2,082.49 4,995.8M
2025-07-03 2,107.52 2,110.31 2,080.14 2,093.98 4,011.9M
2025-07-02 2,116.90 2,121.96 2,099.59 2,106.54 4,500.1M
2025-07-01 2,113.74 2,114.26 2,095.90 2,096.26 4,448.8M
2025-06-30 2,113.74 2,114.26 2,095.90 2,096.26 4,448.8M
2025-06-27 2,129.41 2,130.25 2,106.66 2,114.83 5,530.6M
2025-06-26 2,123.14 2,129.64 2,113.96 2,122.13 4,080.5M
2025-06-25 2,124.27 2,141.46 2,120.16 2,135.91 4,611.3M
2025-06-24 2,081.26 2,114.27 2,081.26 2,109.81 4,728.5M
2025-06-23 2,035.86 2,067.96 2,030.16 2,067.96 3,823.6M
2025-06-20 2,034.73 2,054.64 2,034.73 2,054.64 5,883.3M
2025-06-19 2,065.10 2,067.97 2,025.79 2,030.60 4,645.2M
2025-06-18 2,085.74 2,087.37 2,065.23 2,073.24 3,871.0M
2025-06-17 2,109.85 2,112.40 2,088.14 2,096.97 4,292.7M
2025-06-16 2,081.70 2,110.14 2,075.10 2,104.22 5,050.6M
2025-06-13 2,098.36 2,111.21 2,080.45 2,090.72 5,897.1M
2025-06-12 2,120.72 2,127.89 2,103.24 2,106.22 5,206.9M
2025-06-11 2,120.89 2,140.39 2,119.96 2,134.77 4,590.6M
2025-06-10 2,125.11 2,130.36 2,104.54 2,118.42 4,678.8M
2025-06-09 2,100.78 2,120.29 2,099.10 2,120.18 5,175.4M
2025-06-06 2,098.09 2,098.64 2,080.67 2,084.51 5,641.3M
2025-06-05 2,090.75 2,097.01 2,080.21 2,095.30 4,188.0M
2025-06-04 2,058.34 2,078.31 2,056.76 2,073.42 4,442.2M
2025-06-03 2,041.34 2,061.74 2,041.31 2,059.36 4,422.4M
2025-06-02 2,019.95 2,030.79 1,987.19 2,029.83 2,818.1M
2025-05-30 2,049.53 2,051.85 2,031.27 2,041.18 6,275.4M
2025-05-29 2,041.11 2,073.83 2,038.33 2,071.17 4,506.3M
2025-05-28 2,052.99 2,059.74 2,034.36 2,041.72 3,521.7M
2025-05-27 2,036.38 2,055.00 2,032.56 2,051.68 3,785.4M
2025-05-26 2,061.36 2,067.95 2,037.80 2,041.98 4,065.7M
2025-05-23 2,065.73 2,082.47 2,058.71 2,068.90 4,094.3M
2025-05-22 2,082.17 2,084.26 2,057.06 2,063.97 4,041.7M
2025-05-21 2,083.02 2,097.33 2,079.18 2,089.10 4,106.3M
2025-05-20 2,055.65 2,080.81 2,050.73 2,077.44 3,932.8M
2025-05-19 2,036.73 2,056.93 2,026.52 2,049.52 3,593.2M
2025-05-16 2,044.87 2,057.44 2,040.48 2,054.13 3,445.6M
2025-05-15 2,085.57 2,090.56 2,059.77 2,067.48 3,744.0M
2025-05-14 2,055.61 2,083.64 2,051.50 2,083.64 4,645.9M
2025-05-13 2,071.77 2,071.77 2,032.72 2,036.34 4,454.3M
2025-05-12 2,037.64 2,085.90 2,021.72 2,073.79 6,547.3M
2025-05-09 2,009.61 2,014.78 1,994.56 2,009.79 3,214.9M
2025-05-08 1,985.24 2,020.15 1,985.24 2,001.50 3,377.7M
2025-05-07 2,040.44 2,043.68 1,994.93 1,994.93 4,587.4M
2025-05-06 1,989.77 2,005.49 1,978.42 1,997.78 4,005.8M
2025-05-05 1,956.61 1,987.74 1,944.75 1,983.74 2,327.6M
2025-05-02 1,956.61 1,987.74 1,944.75 1,983.74 2,327.6M
2025-05-01 1,945.32 1,951.67 1,926.95 1,951.28 5,875.9M
2025-04-30 1,945.32 1,951.67 1,926.95 1,951.28 5,875.9M
2025-04-29 1,945.41 1,958.55 1,931.95 1,940.81 3,743.1M
2025-04-28 1,946.46 1,946.46 1,923.51 1,937.10 3,180.5M
2025-04-25 1,948.26 1,963.69 1,932.61 1,938.12 3,936.3M
2025-04-24 1,941.82 1,947.41 1,912.33 1,929.87 3,684.8M
2025-04-23 1,944.44 1,950.11 1,923.66 1,944.25 4,512.1M
2025-04-22 1,871.56 1,898.73 1,861.42 1,894.89 4,556.1M
2025-04-21 1,849.58 1,882.39 1,847.38 1,880.07 3,479.6M
2025-04-18 1,849.58 1,882.39 1,847.38 1,880.07 0.0M
2025-04-17 1,849.58 1,882.39 1,847.38 1,880.07 3,479.6M
2025-04-16 1,871.91 1,875.30 1,832.96 1,849.08 4,229.6M
2025-04-15 1,901.92 1,901.92 1,872.36 1,887.75 3,620.7M
2025-04-14 1,875.73 1,892.79 1,864.44 1,882.85 5,583.9M
2025-04-11 1,804.02 1,854.70 1,793.11 1,833.47 6,229.7M
2025-04-10 1,831.91 1,867.15 1,805.32 1,818.69 8,020.9M
2025-04-09 1,711.42 1,799.27 1,689.46 1,782.51 10,348.7M
2025-04-08 1,775.68 1,801.68 1,735.25 1,771.36 10,322.0M
2025-04-07 1,822.58 1,853.16 1,730.68 1,742.04 15,387.3M
2025-04-04 2,002.74 2,034.17 2,002.74 2,019.81 5,374.5M
2025-04-03 2,002.74 2,034.17 2,002.74 2,019.81 5,374.5M
2025-04-02 2,050.13 2,071.44 2,035.38 2,054.98 4,362.2M
2025-04-01 2,051.86 2,076.33 2,047.52 2,054.80 4,854.5M
2025-03-31 2,050.64 2,066.70 2,031.06 2,041.95 6,027.5M
2025-03-28 2,091.52 2,100.84 2,054.55 2,071.11 4,499.6M
2025-03-27 2,076.04 2,106.92 2,060.98 2,081.23 5,427.2M
2025-03-26 2,067.12 2,081.86 2,059.37 2,071.31 3,942.3M
2025-03-25 2,085.80 2,096.27 2,055.50 2,057.37 5,143.6M
2025-03-24 2,094.17 2,115.04 2,074.80 2,107.99 4,232.7M
2025-03-21 2,124.20 2,136.66 2,078.30 2,088.07 6,213.9M
2025-03-20 2,185.54 2,185.54 2,132.17 2,135.80 5,108.0M
2025-03-19 2,181.72 2,197.05 2,172.26 2,187.08 4,780.0M
2025-03-18 2,181.08 2,189.58 2,164.33 2,189.58 4,870.4M
2025-03-17 2,137.58 2,148.86 2,123.71 2,129.87 4,249.5M
2025-03-14 2,087.93 2,128.11 2,070.78 2,113.54 5,453.6M
2025-03-13 2,083.63 2,090.04 2,044.26 2,068.81 4,203.4M
2025-03-12 2,108.38 2,116.66 2,059.67 2,082.56 4,723.8M
2025-03-11 2,049.21 2,104.68 2,046.71 2,097.36 4,659.9M
2025-03-10 2,126.36 2,143.90 2,083.39 2,097.02 4,794.6M
2025-03-07 2,134.55 2,179.26 2,123.68 2,138.37 6,354.4M
2025-03-06 2,118.28 2,155.23 2,117.79 2,152.50 6,582.6M
2025-03-05 2,047.76 2,083.90 2,036.14 2,079.69 5,094.7M
2025-03-04 2,000.94 2,036.11 1,988.37 2,025.91 4,999.8M
2025-03-03 2,040.94 2,066.83 2,017.58 2,030.58 5,573.0M
2025-02-28 2,083.46 2,083.46 2,010.84 2,022.80 8,894.2M
2025-02-27 2,098.48 2,123.97 2,067.79 2,091.89 8,103.9M
2025-02-26 2,049.78 2,116.49 2,049.78 2,099.20 6,663.3M
2025-02-25 2,004.61 2,051.52 2,004.61 2,031.23 6,422.0M
2025-02-24 2,080.33 2,098.58 2,054.68 2,063.98 7,568.6M
2025-02-21 2,043.01 2,079.88 2,025.17 2,079.87 8,784.0M
2025-02-20 2,006.88 2,016.84 1,980.13 1,992.54 5,532.8M
2025-02-19 2,015.19 2,031.06 2,002.81 2,027.17 5,443.1M
2025-02-18 2,005.10 2,049.54 2,000.62 2,033.53 7,626.9M
2025-02-17 2,015.84 2,036.45 1,974.04 2,001.48 9,056.2M
2025-02-14 1,946.21 2,001.66 1,946.21 2,001.66 8,657.8M
2025-02-13 1,939.75 1,991.76 1,919.80 1,927.56 9,199.0M
2025-02-12 1,897.72 1,929.31 1,890.03 1,929.31 6,554.5M
2025-02-11 1,909.96 1,912.16 1,876.32 1,877.96 5,126.5M
2025-02-10 1,873.23 1,900.58 1,873.23 1,899.30 6,119.8M
2025-02-07 1,841.57 1,871.57 1,836.92 1,864.77 6,388.7M
2025-02-06 1,818.80 1,844.76 1,813.41 1,844.76 4,343.8M
2025-02-05 1,840.21 1,840.21 1,802.40 1,819.70 4,537.6M
2025-02-04 1,809.76 1,845.15 1,793.73 1,837.22 3,823.4M
2025-02-03 1,771.31 1,786.39 1,745.29 1,785.90 3,071.1M
2025-01-31 1,792.81 1,792.81 1,779.36 1,784.88 1,306.3M
2025-01-30 1,792.81 1,792.81 1,779.36 1,784.88 0.0M
2025-01-29 1,792.81 1,792.81 1,779.36 1,784.88 0.0M
2025-01-28 1,792.81 1,792.81 1,779.36 1,784.88 1,306.3M
2025-01-27 1,771.05 1,788.44 1,771.05 1,780.20 5,306.9M
2025-01-24 1,744.17 1,770.96 1,737.92 1,764.67 4,452.5M
2025-01-23 1,746.61 1,760.83 1,727.02 1,731.97 3,879.5M
2025-01-22 1,756.55 1,758.10 1,733.11 1,737.58 2,910.7M
2025-01-21 1,769.29 1,776.29 1,750.97 1,768.08 3,206.4M
2025-01-20 1,739.46 1,766.38 1,738.85 1,752.45 3,610.2M
2025-01-17 1,712.69 1,724.27 1,705.55 1,719.75 3,123.6M
2025-01-16 1,710.36 1,728.13 1,698.91 1,715.14 3,422.1M
2025-01-15 1,682.86 1,698.18 1,682.25 1,695.49 3,199.9M
2025-01-14 1,659.30 1,697.17 1,659.30 1,688.62 3,635.0M
2025-01-13 1,660.24 1,661.71 1,640.01 1,657.08 3,292.6M
2025-01-10 1,695.57 1,699.65 1,670.78 1,673.41 3,300.2M
2025-01-09 1,689.17 1,703.49 1,687.28 1,688.65 3,095.6M
2025-01-08 1,700.06 1,709.01 1,675.91 1,691.16 3,936.4M
2025-01-07 1,708.70 1,722.74 1,687.93 1,704.74 4,829.8M
2025-01-06 1,740.79 1,741.08 1,721.48 1,727.00 3,191.1M
2025-01-03 1,731.02 1,744.68 1,721.60 1,732.67 4,630.5M
2025-01-02 1,749.61 1,749.61 1,716.72 1,723.31 5,091.1M
2025-01-01 1,756.14 1,771.43 1,756.09 1,760.77 2,191.8M