CSI Hong Kong Middle Cap Select (HKCSHKMCS)

HKCSHKMCS
🏛️ 香港 →
2,996.68
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
2023-12-29 1,909.81 1,925.34 1,906.44 1,925.34 824.8M
2023-12-28 1,864.48 1,916.29 1,862.74 1,911.47 1,395.4M
2023-12-27 1,856.75 1,864.51 1,843.91 1,863.58 1,138.7M
2023-12-26 1,865.60 1,880.44 1,838.80 1,847.46 0.0M
2023-12-25 1,865.60 1,880.44 1,838.80 1,847.46 0.0M
2023-12-22 1,865.60 1,880.44 1,838.80 1,847.46 1,177.4M
2023-12-21 1,842.67 1,867.69 1,837.43 1,864.60 843.4M
2023-12-20 1,863.54 1,870.16 1,850.59 1,854.74 834.0M
2023-12-19 1,872.75 1,872.75 1,845.55 1,853.98 1,194.1M
2023-12-18 1,883.83 1,886.45 1,869.37 1,877.20 1,092.5M
2023-12-15 1,880.36 1,913.23 1,879.48 1,890.68 1,636.1M
2023-12-14 1,859.14 1,881.31 1,857.89 1,865.31 1,225.2M
2023-12-13 1,866.03 1,866.03 1,838.28 1,846.70 958.8M
2023-12-12 1,853.53 1,871.00 1,845.73 1,868.16 1,276.2M
2023-12-11 1,852.55 1,853.75 1,816.31 1,850.89 1,278.1M
2023-12-08 1,872.90 1,875.96 1,850.95 1,854.83 766.4M
2023-12-07 1,881.19 1,881.19 1,852.91 1,869.53 858.9M
2023-12-06 1,866.47 1,894.02 1,857.13 1,885.80 848.5M
2023-12-05 1,897.19 1,897.19 1,853.99 1,866.45 970.5M
2023-12-04 1,924.21 1,924.21 1,894.06 1,898.49 886.6M
2023-12-01 1,935.35 1,941.01 1,923.30 1,923.98 944.6M
2023-11-30 1,931.11 1,940.21 1,911.45 1,935.60 986.9M
2023-11-29 1,962.94 1,965.99 1,922.99 1,930.19 996.9M
2023-11-28 1,962.82 1,965.58 1,951.73 1,961.46 762.8M
2023-11-27 1,974.12 1,974.12 1,950.67 1,962.19 776.8M
2023-11-24 1,987.70 1,987.70 1,966.17 1,968.57 669.4M
2023-11-23 1,959.45 1,987.68 1,949.66 1,987.68 743.6M
2023-11-22 1,961.89 1,964.49 1,951.80 1,959.10 698.3M
2023-11-21 1,976.38 1,990.77 1,961.68 1,966.36 944.0M
2023-11-20 1,949.00 1,968.40 1,946.15 1,965.80 856.7M
2023-11-17 1,952.40 1,952.40 1,937.64 1,942.86 740.2M
2023-11-16 1,981.84 1,981.84 1,944.53 1,962.35 693.4M
2023-11-15 1,960.75 1,979.59 1,960.60 1,979.59 1,020.9M
2023-11-14 1,929.47 1,944.94 1,924.30 1,930.69 673.5M
2023-11-13 1,916.96 1,925.95 1,901.23 1,924.50 646.0M
2023-11-10 1,927.47 1,927.47 1,906.04 1,911.09 720.7M
2023-11-09 1,943.09 1,947.93 1,933.24 1,934.14 670.0M
2023-11-08 1,946.91 1,959.35 1,932.89 1,941.67 851.2M
2023-11-07 1,969.19 1,969.19 1,944.85 1,949.29 959.3M
2023-11-06 1,952.51 1,978.53 1,952.51 1,975.13 1,205.9M
2023-11-03 1,916.43 1,941.57 1,913.21 1,938.09 825.0M
2023-11-02 1,908.04 1,925.48 1,901.22 1,907.63 757.1M
2023-11-01 1,901.38 1,904.02 1,883.45 1,899.64 873.6M
2023-10-31 1,926.68 1,927.02 1,896.70 1,901.44 898.5M
2023-10-30 1,904.51 1,930.61 1,904.51 1,930.53 1,007.2M
2023-10-27 1,883.58 1,925.20 1,874.59 1,916.24 1,124.9M
2023-10-26 1,889.55 1,898.85 1,869.85 1,878.42 846.2M
2023-10-25 1,902.54 1,922.21 1,882.33 1,887.61 987.6M
2023-10-24 1,857.53 1,876.02 1,843.66 1,870.37 943.4M
2023-10-23 1,881.76 1,887.39 1,865.30 1,870.92 0.0M
2023-10-20 1,881.76 1,887.39 1,865.30 1,870.92 920.8M
2023-10-19 1,915.95 1,915.95 1,886.95 1,886.95 759.1M
2023-10-18 1,941.63 1,941.90 1,921.75 1,923.98 645.8M
2023-10-17 1,941.02 1,950.62 1,936.53 1,941.24 752.0M
2023-10-16 1,958.86 1,961.45 1,925.90 1,928.15 755.5M
2023-10-13 1,968.90 1,968.90 1,951.96 1,954.16 750.9M
2023-10-12 1,966.72 1,992.18 1,966.72 1,987.80 1,000.2M
2023-10-11 1,937.80 1,958.61 1,937.80 1,949.01 790.5M
2023-10-10 1,925.14 1,949.53 1,922.93 1,923.37 658.6M
2023-10-09 1,914.17 1,931.56 1,914.17 1,921.42 255.9M
2023-10-06 1,887.67 1,920.69 1,887.67 1,914.17 335.0M
2023-10-05 1,881.73 1,897.23 1,877.34 1,885.22 300.5M
2023-10-04 1,901.58 1,901.71 1,874.99 1,883.17 384.0M
2023-10-03 1,936.73 1,936.73 1,885.00 1,903.51 511.3M
2023-10-02 1,928.32 1,961.75 1,924.85 1,953.06 0.0M
2023-09-29 1,928.32 1,961.75 1,924.85 1,953.06 373.2M
2023-09-28 1,937.81 1,943.71 1,923.82 1,928.50 720.8M
2023-09-27 1,921.84 1,942.04 1,919.70 1,935.95 638.9M
2023-09-26 1,944.19 1,944.90 1,919.76 1,923.81 737.7M
2023-09-25 1,972.47 1,972.47 1,943.21 1,944.13 656.5M
2023-09-22 1,935.21 1,972.41 1,928.95 1,969.23 818.6M
2023-09-21 1,960.54 1,960.82 1,939.81 1,940.58 862.3M
2023-09-20 1,977.79 1,978.47 1,963.80 1,963.80 904.4M
2023-09-19 1,970.90 1,982.99 1,963.26 1,982.52 933.0M
2023-09-18 1,978.07 1,978.75 1,959.30 1,969.39 943.7M
2023-09-15 1,973.52 1,995.02 1,964.99 1,979.79 1,073.4M
2023-09-14 1,958.00 1,976.45 1,953.70 1,967.14 1,193.2M
2023-09-13 1,969.90 1,974.56 1,952.36 1,956.51 815.5M
2023-09-12 1,977.47 1,978.88 1,957.78 1,964.84 878.9M
2023-09-11 1,956.55 1,986.01 1,947.48 1,979.80 1,000.9M
2023-09-08 1,968.42 1,968.42 1,968.42 1,968.42 0.0M
2023-09-07 1,987.92 1,987.92 1,966.51 1,968.42 810.3M
2023-09-06 1,988.28 1,993.91 1,972.24 1,987.32 1,101.5M
2023-09-05 2,019.46 2,019.46 1,987.39 1,989.90 904.8M
2023-09-04 1,984.69 2,024.69 1,984.69 2,022.45 1,467.3M
2023-09-01 1,965.63 1,965.63 1,965.63 1,965.63 0.0M
2023-08-31 1,998.34 1,998.72 1,966.84 1,970.47 1,128.5M
2023-08-30 2,010.63 2,011.49 1,984.15 1,988.53 1,245.3M
2023-08-29 1,967.28 1,999.85 1,962.58 1,997.61 959.2M
2023-08-28 2,009.63 2,027.23 1,961.01 1,961.22 1,082.5M
2023-08-25 1,962.54 1,971.50 1,951.73 1,958.09 882.6M
2023-08-24 1,941.68 1,976.25 1,941.68 1,966.39 872.7M
2023-08-23 1,936.46 1,943.88 1,924.11 1,928.89 817.8M
2023-08-22 1,912.25 1,950.26 1,912.25 1,935.19 987.9M
2023-08-21 1,941.85 1,941.85 1,905.93 1,906.59 1,118.4M
2023-08-18 1,979.66 1,989.05 1,948.22 1,948.22 748.6M
2023-08-17 1,957.61 1,986.58 1,930.22 1,982.20 875.2M
2023-08-16 1,985.75 1,985.75 1,965.08 1,968.43 883.8M
2023-08-15 2,006.27 2,008.99 1,982.79 1,996.35 782.0M
2023-08-14 2,014.99 2,014.99 1,980.77 2,008.74 888.2M
2023-08-11 2,065.28 2,065.28 2,024.70 2,029.24 800.4M
2023-08-10 2,064.31 2,064.33 2,045.13 2,060.53 801.7M
2023-08-09 2,050.07 2,067.63 2,045.39 2,066.47 668.9M
2023-08-08 2,067.67 2,068.53 2,041.88 2,050.30 778.1M
2023-08-07 2,101.09 2,101.09 2,066.87 2,077.49 789.4M
2023-08-04 2,104.55 2,131.19 2,099.25 2,106.07 937.2M
2023-08-03 2,072.97 2,100.35 2,065.11 2,087.64 744.8M
2023-08-02 2,114.01 2,126.88 2,070.59 2,078.59 866.7M
2023-08-01 2,138.96 2,152.36 2,111.71 2,118.84 1,057.0M
2023-07-31 2,148.16 2,177.22 2,132.31 2,136.11 1,418.6M
2023-07-28 2,066.02 2,127.04 2,061.49 2,122.65 1,359.9M
2023-07-27 2,069.49 2,083.05 2,064.38 2,078.31 1,049.7M
2023-07-26 2,059.47 2,062.23 2,048.31 2,060.68 709.5M
2023-07-25 2,025.60 2,061.17 2,025.60 2,059.04 1,208.6M
2023-07-24 2,012.43 2,012.43 1,980.39 1,988.07 836.9M
2023-07-21 2,007.12 2,021.83 1,995.07 2,013.03 644.5M
2023-07-20 2,007.86 2,025.56 1,998.31 2,001.07 721.4M
2023-07-19 2,005.93 2,007.08 1,981.49 2,006.01 726.2M
2023-07-18 2,031.80 2,032.50 2,001.14 2,007.49 800.4M
2023-07-17 2,035.76 2,035.76 2,035.76 2,035.76 0.0M
2023-07-14 2,034.80 2,038.19 2,026.38 2,035.76 778.0M
2023-07-13 2,009.66 2,033.39 2,009.66 2,030.32 750.2M
2023-07-12 1,990.09 1,998.78 1,980.43 1,991.18 605.2M
2023-07-11 1,974.43 1,989.36 1,965.05 1,984.28 645.2M
2023-07-10 1,974.40 1,983.51 1,951.77 1,961.41 550.4M
2023-07-07 1,962.73 1,963.96 1,943.16 1,952.11 561.0M
2023-07-06 1,997.72 1,998.70 1,958.45 1,967.90 719.5M
2023-07-05 2,027.53 2,027.53 1,997.56 2,001.74 639.6M
2023-07-04 2,020.46 2,037.60 2,011.57 2,035.38 774.1M
2023-07-03 1,987.92 2,022.50 1,987.92 2,018.26 998.2M
2023-06-30 1,969.45 1,993.07 1,966.37 1,983.93 1,011.4M
2023-06-29 2,005.82 2,005.82 1,971.94 1,978.53 672.5M
2023-06-28 1,997.81 2,002.99 1,974.67 1,998.81 637.5M
2023-06-27 1,962.94 1,996.34 1,961.19 1,991.04 701.9M
2023-06-26 1,952.91 1,972.23 1,945.31 1,961.01 790.6M
2023-06-23 2,000.85 2,000.85 1,947.00 1,956.73 666.1M
2023-06-22 2,027.11 2,027.11 1,995.81 2,000.69 0.0M
2023-06-21 2,027.11 2,027.11 1,995.81 2,000.69 962.0M
2023-06-20 2,076.19 2,076.19 2,031.28 2,041.56 759.9M
2023-06-19 2,098.64 2,098.64 2,059.42 2,080.19 694.8M
2023-06-16 2,088.86 2,115.54 2,088.30 2,105.93 965.2M
2023-06-15 2,064.51 2,083.60 2,048.32 2,083.60 837.7M
2023-06-14 2,066.81 2,079.57 2,046.74 2,052.43 803.4M
2023-06-13 2,053.78 2,067.19 2,039.77 2,063.07 726.1M
2023-06-12 2,069.78 2,069.78 2,045.09 2,056.39 658.8M
2023-06-09 2,059.16 2,075.26 2,055.19 2,070.43 902.1M
2023-06-08 2,049.02 2,059.73 2,028.06 2,054.72 1,007.1M
2023-06-07 2,053.70 2,063.75 2,038.24 2,045.51 925.4M
2023-06-06 2,044.51 2,074.17 2,034.51 2,042.55 1,075.8M
2023-06-05 2,043.81 2,045.14 2,026.34 2,041.93 842.4M
2023-06-02 1,990.16 2,048.30 1,990.16 2,038.29 1,499.3M
2023-06-01 1,974.23 1,994.05 1,966.10 1,973.92 1,310.1M
2023-05-31 2,002.25 2,002.25 1,951.14 1,973.18 1,324.0M
2023-05-30 2,016.20 2,025.67 1,991.55 2,014.37 1,122.2M
2023-05-29 2,052.77 2,061.22 2,021.52 2,025.11 1,276.2M
2023-05-26 2,082.93 2,082.93 2,032.86 2,047.07 0.0M
2023-05-25 2,082.93 2,082.93 2,032.86 2,047.07 1,363.5M
2023-05-24 2,122.95 2,122.95 2,079.98 2,089.62 1,163.9M
2023-05-23 2,150.35 2,156.58 2,120.87 2,125.61 907.4M
2023-05-22 2,135.82 2,162.93 2,131.01 2,145.31 941.1M
2023-05-19 2,151.98 2,151.98 2,123.25 2,133.61 982.1M
2023-05-18 2,150.25 2,172.83 2,147.86 2,157.29 1,070.4M
2023-05-17 2,195.27 2,195.27 2,138.08 2,140.47 1,121.7M
2023-05-16 2,203.67 2,210.49 2,184.28 2,195.93 959.4M
2023-05-15 2,178.91 2,202.03 2,158.48 2,195.43 1,323.0M
2023-05-12 2,223.93 2,223.93 2,173.49 2,173.64 1,304.7M
2023-05-11 2,233.87 2,235.20 2,209.66 2,222.89 1,085.5M
2023-05-10 2,241.15 2,242.74 2,222.73 2,229.46 1,258.2M
2023-05-09 2,270.16 2,273.36 2,233.42 2,237.98 1,697.2M
2023-05-08 2,247.89 2,271.53 2,246.67 2,268.19 1,503.9M
2023-05-05 2,232.65 2,251.72 2,229.81 2,241.12 1,226.3M
2023-05-04 2,189.33 2,227.80 2,189.33 2,226.15 1,454.1M
2023-05-03 2,200.13 2,200.13 2,165.81 2,181.40 640.1M
2023-05-02 2,236.24 2,239.16 2,181.95 2,209.62 654.5M
2023-05-01 2,215.69 2,232.57 2,211.15 2,217.92 0.0M
2023-04-28 2,215.69 2,232.57 2,211.15 2,217.92 1,115.7M
2023-04-27 2,199.59 2,217.91 2,184.92 2,209.73 939.6M
2023-04-26 2,181.82 2,210.03 2,171.75 2,200.07 1,064.8M
2023-04-25 2,225.16 2,225.34 2,174.20 2,186.60 1,139.2M
2023-04-24 2,238.65 2,241.13 2,201.27 2,224.81 1,049.3M
2023-04-21 2,260.48 2,264.60 2,223.89 2,233.55 1,106.4M
2023-04-20 2,272.71 2,275.66 2,252.76 2,263.31 1,201.8M
2023-04-19 2,293.62 2,293.62 2,264.53 2,270.67 1,611.8M
2023-04-18 2,294.62 2,300.81 2,284.54 2,292.59 1,146.2M
2023-04-17 2,275.12 2,299.56 2,263.09 2,298.24 1,715.3M
2023-04-14 2,268.61 2,283.00 2,264.56 2,279.66 1,288.9M
2023-04-13 2,234.73 2,256.14 2,219.97 2,256.14 1,223.1M
2023-04-12 2,245.33 2,252.66 2,239.37 2,251.02 1,418.1M
2023-04-11 2,217.69 2,238.97 2,216.33 2,238.79 1,692.2M
2023-04-10 2,199.86 2,205.54 2,182.23 2,204.94 0.0M
2023-04-07 2,199.86 2,205.54 2,182.23 2,204.94 0.0M
2023-04-06 2,199.86 2,205.54 2,182.23 2,204.94 1,135.3M
2023-04-05 2,211.36 2,211.36 2,181.50 2,204.56 0.0M
2023-04-04 2,211.36 2,211.36 2,181.50 2,204.56 1,316.2M
2023-04-03 2,216.14 2,218.74 2,189.10 2,209.38 1,396.7M
2023-03-31 2,216.71 2,230.60 2,205.19 2,205.19 1,551.6M
2023-03-30 2,204.48 2,210.86 2,173.73 2,208.66 1,643.3M
2023-03-29 2,209.03 2,213.89 2,180.57 2,200.21 1,399.1M
2023-03-28 2,185.54 2,197.10 2,171.90 2,187.00 1,213.9M
2023-03-27 2,197.92 2,198.28 2,163.84 2,169.66 1,408.5M
2023-03-24 2,212.25 2,216.35 2,191.97 2,197.37 1,632.8M
2023-03-23 2,182.40 2,212.20 2,171.89 2,212.20 1,631.8M
2023-03-22 2,186.85 2,210.72 2,181.78 2,184.77 1,363.3M
2023-03-21 2,146.81 2,177.04 2,138.88 2,172.38 1,323.6M
2023-03-20 2,193.38 2,193.46 2,123.50 2,138.23 2,005.8M
2023-03-17 2,165.37 2,202.78 2,165.37 2,196.89 1,961.3M
2023-03-16 2,159.50 2,170.72 2,135.88 2,144.97 1,464.4M
2023-03-15 2,155.33 2,190.88 2,155.33 2,173.63 1,445.2M
2023-03-14 2,174.75 2,189.50 2,123.98 2,134.80 1,736.9M
2023-03-13 2,147.04 2,182.89 2,145.67 2,181.06 2,029.9M
2023-03-10 2,161.34 2,162.10 2,133.86 2,142.70 1,674.5M
2023-03-09 2,217.67 2,220.44 2,185.92 2,185.92 1,558.0M
2023-03-08 2,242.15 2,242.15 2,206.28 2,222.91 1,634.8M
2023-03-07 2,273.14 2,312.97 2,249.83 2,263.27 2,953.8M
2023-03-06 2,272.08 2,284.38 2,252.39 2,277.69 1,840.4M
2023-03-03 2,268.65 2,280.22 2,253.64 2,271.90 1,512.2M
2023-03-02 2,236.79 2,258.79 2,235.11 2,254.91 1,358.7M
2023-03-01 2,168.81 2,255.35 2,168.81 2,251.42 2,028.6M
2023-02-28 2,186.81 2,200.49 2,156.84 2,159.64 1,922.2M
2023-02-27 2,200.43 2,204.44 2,170.79 2,181.16 1,264.7M
2023-02-24 2,243.13 2,244.36 2,210.12 2,211.90 1,178.6M
2023-02-23 2,246.44 2,265.44 2,240.66 2,247.38 1,174.3M
2023-02-22 2,258.57 2,260.91 2,238.10 2,244.51 1,149.4M
2023-02-21 2,283.20 2,300.19 2,262.19 2,265.37 1,517.4M
2023-02-20 2,239.61 2,284.96 2,229.70 2,281.87 1,425.9M
2023-02-17 2,255.93 2,271.97 2,237.34 2,241.33 915.8M
2023-02-16 2,260.86 2,296.71 2,249.17 2,258.89 1,438.2M
2023-02-15 2,285.93 2,288.17 2,248.58 2,254.92 1,281.1M
2023-02-14 2,288.37 2,292.82 2,278.76 2,284.62 1,001.3M
2023-02-13 2,270.36 2,287.68 2,253.33 2,285.36 1,050.8M
2023-02-10 2,315.57 2,315.57 2,269.07 2,274.35 974.0M
2023-02-09 2,285.18 2,320.92 2,281.22 2,318.39 910.2M
2023-02-08 2,292.69 2,314.38 2,286.51 2,290.42 1,267.8M
2023-02-07 2,281.03 2,308.51 2,281.03 2,286.96 1,107.4M
2023-02-06 2,321.83 2,321.83 2,267.52 2,279.05 1,370.8M
2023-02-03 2,369.88 2,369.88 2,327.66 2,344.97 1,341.4M
2023-02-02 2,389.34 2,403.23 2,369.98 2,373.53 1,385.2M
2023-02-01 2,330.99 2,377.56 2,320.67 2,377.56 1,679.1M
2023-01-31 2,368.18 2,378.82 2,306.85 2,323.20 1,648.3M
2023-01-30 2,435.40 2,435.40 2,350.65 2,356.42 2,136.4M
2023-01-27 2,432.37 2,444.11 2,415.72 2,440.78 903.3M
2023-01-26 2,396.04 2,426.35 2,393.38 2,426.35 1,185.9M
2023-01-25 2,341.46 2,376.75 2,341.46 2,376.75 0.0M
2023-01-24 2,341.46 2,376.75 2,341.46 2,376.75 0.0M
2023-01-23 2,341.46 2,376.75 2,341.46 2,376.75 0.0M
2023-01-20 2,341.46 2,376.75 2,341.46 2,376.75 1,087.0M
2023-01-19 2,319.32 2,336.04 2,301.21 2,333.42 729.2M
2023-01-18 2,311.49 2,331.38 2,307.66 2,324.25 1,325.7M
2023-01-17 2,334.70 2,335.21 2,288.02 2,311.89 1,104.6M
2023-01-16 2,336.02 2,362.64 2,325.05 2,337.27 1,424.8M
2023-01-13 2,283.84 2,325.13 2,283.84 2,325.13 1,465.6M
2023-01-12 2,284.00 2,306.13 2,260.96 2,277.37 1,646.5M
2023-01-11 2,273.22 2,308.70 2,268.33 2,277.14 1,695.6M
2023-01-10 2,275.07 2,281.42 2,260.64 2,268.56 1,397.7M
2023-01-09 2,250.10 2,278.76 2,250.10 2,278.04 1,623.0M
2023-01-06 2,238.35 2,254.18 2,217.32 2,231.83 1,915.9M
2023-01-05 2,239.87 2,255.28 2,220.67 2,224.72 1,828.5M
2023-01-04 2,172.22 2,217.29 2,170.62 2,216.63 2,038.2M
2023-01-03 2,111.35 2,170.47 2,082.21 2,167.49 1,692.7M
2023-01-02 2,114.00 2,122.68 2,104.58 2,117.46 0.0M