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
2025-09-29 2,948.71 3,004.36 2,939.79 2,996.68 3,206.3M
2025-09-26 2,953.44 2,966.03 2,925.65 2,933.05 2,826.9M
2025-09-25 2,981.23 2,987.85 2,954.51 2,964.77 3,771.3M
2025-09-24 2,952.05 2,966.57 2,939.29 2,962.42 2,827.8M
2025-09-23 2,994.38 2,996.69 2,925.42 2,953.26 3,232.9M
2025-09-22 3,003.10 3,003.10 2,961.62 2,986.04 3,242.4M
2025-09-19 2,981.00 2,994.07 2,964.81 2,991.35 4,777.4M
2025-09-18 2,981.00 3,015.09 2,926.67 2,973.54 5,148.7M
2025-09-17 2,965.11 3,003.52 2,949.91 3,003.52 6,512.3M
2025-09-16 2,974.31 2,983.87 2,921.98 2,959.68 3,308.9M
2025-09-15 2,982.97 2,982.97 2,944.94 2,961.22 3,451.5M
2025-09-12 2,981.96 2,995.42 2,969.87 2,981.96 4,425.8M
2025-09-11 2,917.92 2,962.20 2,904.80 2,954.95 3,439.3M
2025-09-10 2,947.70 2,952.36 2,921.43 2,945.57 2,634.5M
2025-09-09 2,937.38 2,954.52 2,921.84 2,941.65 3,100.1M
2025-09-08 2,931.41 2,939.46 2,903.62 2,936.08 3,442.3M
2025-09-05 2,866.66 2,926.23 2,864.00 2,924.55 4,962.5M
2025-09-04 2,932.12 2,935.36 2,839.36 2,857.65 4,711.5M
2025-09-03 2,943.30 2,958.45 2,899.61 2,913.47 2,890.7M
2025-09-02 2,952.93 2,956.21 2,902.08 2,925.71 3,963.4M
2025-09-01 2,946.05 2,953.24 2,913.12 2,945.13 4,342.6M
2025-08-29 2,918.09 2,946.34 2,917.80 2,921.40 5,882.4M
2025-08-28 2,917.63 2,919.37 2,859.55 2,913.02 4,487.7M
2025-08-27 3,013.00 3,018.80 2,911.46 2,925.64 6,413.9M
2025-08-26 2,993.34 3,006.32 2,977.91 2,991.10 4,221.1M
2025-08-25 2,994.15 3,005.91 2,974.20 2,996.12 4,564.4M
2025-08-22 2,944.30 2,964.77 2,922.38 2,964.53 3,666.0M
2025-08-21 2,939.38 2,949.09 2,912.09 2,935.47 2,553.2M
2025-08-20 2,922.23 2,933.86 2,884.60 2,927.75 2,898.2M
2025-08-19 2,957.27 2,964.18 2,922.65 2,935.88 3,353.9M
2025-08-18 2,934.49 2,968.12 2,934.49 2,947.29 4,735.5M
2025-08-15 2,883.82 2,928.70 2,871.30 2,927.50 3,855.6M
2025-08-14 2,895.06 2,906.40 2,873.96 2,891.42 3,637.0M
2025-08-13 2,848.32 2,882.20 2,848.32 2,882.20 3,191.6M
2025-08-12 2,827.88 2,838.71 2,814.11 2,836.93 2,610.8M
2025-08-11 2,832.59 2,832.59 2,799.50 2,828.58 2,622.3M
2025-08-08 2,832.21 2,834.59 2,816.84 2,822.80 2,206.4M
2025-08-07 2,837.35 2,846.23 2,809.75 2,835.31 2,857.4M
2025-08-06 2,819.59 2,832.85 2,811.80 2,828.98 2,898.9M
2025-08-05 2,782.94 2,814.54 2,778.54 2,814.50 2,212.9M
2025-08-04 2,728.23 2,774.07 2,713.62 2,771.07 2,025.8M
2025-08-01 2,773.75 2,785.73 2,728.34 2,735.11 2,599.2M
2025-07-31 2,819.36 2,819.36 2,764.77 2,775.62 3,639.8M
2025-07-30 2,846.26 2,863.60 2,804.10 2,833.41 3,507.5M
2025-07-29 2,824.65 2,854.51 2,794.49 2,854.51 3,693.8M
2025-07-28 2,849.33 2,849.97 2,817.92 2,829.27 4,481.5M
2025-07-25 2,857.42 2,867.93 2,833.72 2,847.87 4,344.6M
2025-07-24 2,816.13 2,857.67 2,809.75 2,857.67 4,623.5M
2025-07-23 2,809.75 2,816.82 2,788.87 2,808.28 4,145.5M
2025-07-22 2,773.65 2,797.08 2,759.43 2,795.21 4,144.8M
2025-07-21 2,762.02 2,771.44 2,746.99 2,769.40 3,098.9M
2025-07-18 2,738.15 2,751.36 2,729.70 2,751.20 4,464.2M
2025-07-17 2,704.66 2,725.50 2,701.19 2,719.89 2,957.5M
2025-07-16 2,712.13 2,717.92 2,687.21 2,695.42 3,062.2M
2025-07-15 2,688.07 2,705.17 2,660.74 2,705.17 3,718.1M
2025-07-14 2,656.71 2,682.37 2,655.07 2,680.35 2,957.2M
2025-07-11 2,640.64 2,679.31 2,640.64 2,649.76 4,949.2M
2025-07-10 2,628.33 2,640.27 2,623.07 2,636.00 3,401.5M
2025-07-09 2,637.37 2,641.62 2,618.01 2,626.25 3,257.3M
2025-07-08 2,621.24 2,638.06 2,614.76 2,637.34 4,253.6M
2025-07-07 2,621.59 2,621.59 2,599.28 2,618.76 2,454.1M
2025-07-04 2,614.75 2,636.61 2,586.86 2,627.59 3,459.7M
2025-07-03 2,595.16 2,610.05 2,578.43 2,610.05 2,675.3M
2025-07-02 2,587.52 2,596.30 2,571.33 2,584.36 4,383.9M
2025-07-01 2,558.33 2,575.59 2,545.91 2,565.91 2,615.3M
2025-06-30 2,558.33 2,575.59 2,545.91 2,565.91 2,615.3M
2025-06-27 2,568.06 2,573.46 2,537.64 2,552.67 2,984.8M
2025-06-26 2,561.35 2,570.84 2,541.38 2,560.98 2,586.3M
2025-06-25 2,550.07 2,567.41 2,537.72 2,564.12 2,439.1M
2025-06-24 2,503.61 2,545.00 2,503.16 2,541.56 2,135.5M
2025-06-23 2,452.25 2,489.64 2,435.44 2,489.64 1,840.7M
2025-06-20 2,445.97 2,468.52 2,445.24 2,460.40 2,827.1M
2025-06-19 2,513.87 2,513.87 2,431.55 2,447.30 2,193.1M
2025-06-18 2,527.19 2,527.78 2,492.65 2,515.22 1,683.5M
2025-06-17 2,556.93 2,562.03 2,517.22 2,526.41 2,055.9M
2025-06-16 2,519.01 2,552.80 2,514.52 2,549.54 2,690.2M
2025-06-13 2,519.28 2,537.80 2,498.94 2,522.07 2,814.9M
2025-06-12 2,526.33 2,540.19 2,516.83 2,524.70 2,512.3M
2025-06-11 2,503.36 2,526.69 2,496.80 2,526.69 2,556.4M
2025-06-10 2,477.12 2,503.67 2,468.16 2,498.52 3,059.4M
2025-06-09 2,438.38 2,472.04 2,435.38 2,472.04 3,005.5M
2025-06-06 2,432.40 2,433.70 2,414.43 2,428.29 2,503.9M
2025-06-05 2,438.62 2,446.31 2,413.34 2,428.34 2,158.1M
2025-06-04 2,412.04 2,430.70 2,411.62 2,427.29 2,046.0M
2025-06-03 2,388.18 2,409.36 2,387.66 2,409.18 2,149.5M
2025-06-02 2,385.08 2,385.08 2,329.17 2,379.93 1,346.3M
2025-05-30 2,428.22 2,428.58 2,391.29 2,397.89 2,429.2M
2025-05-29 2,400.77 2,435.64 2,388.65 2,435.64 2,073.2M
2025-05-28 2,414.35 2,414.46 2,390.81 2,398.33 1,457.6M
2025-05-27 2,389.19 2,411.71 2,388.49 2,408.32 1,861.1M
2025-05-26 2,400.98 2,412.47 2,384.66 2,391.39 2,034.0M
2025-05-23 2,409.10 2,416.88 2,392.58 2,402.68 2,144.1M
2025-05-22 2,408.99 2,415.02 2,396.82 2,405.99 1,940.3M
2025-05-21 2,393.61 2,418.40 2,392.08 2,410.20 2,071.5M
2025-05-20 2,374.16 2,392.27 2,371.68 2,384.68 2,005.8M
2025-05-19 2,351.19 2,374.15 2,343.13 2,368.42 1,651.0M
2025-05-16 2,357.24 2,363.06 2,346.78 2,360.78 1,522.1M
2025-05-15 2,373.11 2,384.14 2,357.13 2,363.76 1,746.4M
2025-05-14 2,355.59 2,375.95 2,344.02 2,374.51 2,291.7M
2025-05-13 2,357.55 2,357.55 2,337.61 2,344.28 3,059.1M
2025-05-12 2,317.78 2,354.11 2,307.32 2,347.15 3,159.6M
2025-05-09 2,298.16 2,305.91 2,287.06 2,305.91 1,636.7M
2025-05-08 2,292.90 2,308.33 2,288.89 2,297.17 1,828.3M
2025-05-07 2,332.08 2,340.73 2,293.01 2,295.02 2,342.2M
2025-05-06 2,310.01 2,313.81 2,289.80 2,308.46 1,852.2M
2025-05-05 2,276.64 2,307.24 2,266.43 2,303.03 1,008.7M
2025-05-02 2,276.64 2,307.24 2,266.43 2,303.03 1,008.7M
2025-05-01 2,268.97 2,275.31 2,251.64 2,275.31 2,010.7M
2025-04-30 2,268.97 2,275.31 2,251.64 2,275.31 2,010.7M
2025-04-29 2,261.96 2,275.66 2,254.23 2,264.81 1,544.8M
2025-04-28 2,230.48 2,259.11 2,218.69 2,254.17 1,926.9M
2025-04-25 2,267.70 2,269.65 2,232.49 2,237.58 2,103.5M
2025-04-24 2,257.37 2,265.87 2,230.75 2,252.92 1,688.9M
2025-04-23 2,266.29 2,274.39 2,241.15 2,249.41 2,140.2M
2025-04-22 2,193.73 2,232.37 2,189.87 2,231.71 1,912.6M
2025-04-21 2,168.52 2,194.92 2,161.44 2,192.34 1,619.2M
2025-04-18 2,168.52 2,194.92 2,161.44 2,192.34 0.0M
2025-04-17 2,168.52 2,194.92 2,161.44 2,192.34 1,619.2M
2025-04-16 2,210.49 2,210.49 2,146.66 2,174.08 1,964.1M
2025-04-15 2,235.75 2,235.75 2,204.82 2,220.26 1,598.8M
2025-04-14 2,210.97 2,231.25 2,207.02 2,224.50 2,368.2M
2025-04-11 2,135.83 2,189.70 2,128.36 2,175.47 2,596.2M
2025-04-10 2,155.77 2,178.24 2,123.74 2,137.33 3,368.5M
2025-04-09 1,999.42 2,103.09 1,959.76 2,091.21 4,045.9M
2025-04-08 2,021.18 2,068.65 2,001.98 2,049.64 4,422.3M
2025-04-07 2,107.84 2,124.10 1,981.87 1,989.73 7,239.5M
2025-04-04 2,311.67 2,337.12 2,288.56 2,314.64 2,994.0M
2025-04-03 2,311.67 2,337.12 2,288.56 2,314.64 2,994.0M
2025-04-02 2,325.71 2,352.30 2,317.51 2,348.48 2,534.0M
2025-04-01 2,305.83 2,346.37 2,305.83 2,333.32 2,447.2M
2025-03-31 2,308.01 2,314.53 2,274.55 2,297.01 2,833.0M
2025-03-28 2,337.75 2,339.68 2,303.77 2,326.44 2,061.0M
2025-03-27 2,317.35 2,349.11 2,295.87 2,330.27 3,055.3M
2025-03-26 2,292.37 2,319.32 2,287.37 2,313.32 2,193.7M
2025-03-25 2,329.85 2,332.53 2,279.62 2,287.44 2,387.6M
2025-03-24 2,335.05 2,344.02 2,307.60 2,340.04 2,413.0M
2025-03-21 2,388.00 2,393.41 2,314.06 2,331.85 3,811.7M
2025-03-20 2,427.06 2,427.06 2,382.52 2,388.65 2,582.9M
2025-03-19 2,434.06 2,434.06 2,409.22 2,427.58 2,688.8M
2025-03-18 2,417.31 2,433.39 2,407.46 2,433.39 2,908.7M
2025-03-17 2,389.24 2,402.25 2,370.96 2,396.12 2,676.2M
2025-03-14 2,333.85 2,376.24 2,315.27 2,369.99 2,850.4M
2025-03-13 2,344.46 2,346.34 2,291.44 2,322.42 3,088.1M
2025-03-12 2,359.24 2,367.63 2,319.59 2,339.57 2,889.2M
2025-03-11 2,283.22 2,347.47 2,273.98 2,345.05 2,575.5M
2025-03-10 2,347.26 2,353.42 2,294.08 2,323.02 2,765.3M
2025-03-07 2,326.31 2,367.55 2,310.52 2,338.81 3,569.1M
2025-03-06 2,310.81 2,333.80 2,301.55 2,332.34 3,926.6M
2025-03-05 2,239.28 2,283.74 2,239.28 2,282.05 2,684.8M
2025-03-04 2,205.38 2,230.33 2,183.84 2,225.73 2,407.5M
2025-03-03 2,218.95 2,261.90 2,211.14 2,226.37 3,467.7M
2025-02-28 2,286.85 2,286.85 2,194.46 2,210.03 4,246.4M
2025-02-27 2,292.00 2,308.89 2,256.57 2,292.79 3,818.6M
2025-02-26 2,255.90 2,298.77 2,252.78 2,293.57 3,760.8M
2025-02-25 2,242.02 2,269.48 2,230.19 2,244.26 3,798.9M
2025-02-24 2,289.77 2,301.74 2,255.17 2,285.77 4,525.6M
2025-02-21 2,267.03 2,293.12 2,239.15 2,293.12 4,812.8M
2025-02-20 2,255.86 2,259.70 2,223.63 2,238.03 3,231.4M
2025-02-19 2,248.41 2,265.55 2,230.79 2,261.85 3,604.5M
2025-02-18 2,247.73 2,269.07 2,226.49 2,255.72 4,432.3M
2025-02-17 2,245.76 2,255.62 2,213.52 2,241.96 4,815.3M
2025-02-14 2,179.31 2,235.17 2,175.50 2,235.17 4,782.7M
2025-02-13 2,197.56 2,219.99 2,155.35 2,162.35 4,852.0M
2025-02-12 2,168.74 2,190.61 2,160.18 2,190.61 3,811.7M
2025-02-11 2,200.95 2,200.95 2,157.69 2,159.50 3,245.5M
2025-02-10 2,187.66 2,198.93 2,181.51 2,192.18 4,733.4M
2025-02-07 2,159.33 2,192.43 2,147.74 2,180.32 5,021.9M
2025-02-06 2,129.97 2,156.29 2,124.31 2,156.29 3,050.0M
2025-02-05 2,141.78 2,141.78 2,108.71 2,128.87 2,934.5M
2025-02-04 2,114.13 2,148.05 2,104.35 2,144.41 1,756.0M
2025-02-03 2,100.25 2,103.95 2,061.57 2,103.95 1,587.3M
2025-01-31 2,121.27 2,121.27 2,097.30 2,114.35 679.0M
2025-01-30 2,121.27 2,121.27 2,097.30 2,114.35 0.0M
2025-01-29 2,121.27 2,121.27 2,097.30 2,114.35 0.0M
2025-01-28 2,121.27 2,121.27 2,097.30 2,114.35 679.0M
2025-01-27 2,114.13 2,133.08 2,110.65 2,118.40 3,524.2M
2025-01-24 2,083.58 2,112.61 2,080.06 2,106.50 2,371.0M
2025-01-23 2,097.08 2,121.98 2,075.23 2,080.56 1,940.4M
2025-01-22 2,104.28 2,104.28 2,080.62 2,088.53 1,850.9M
2025-01-21 2,102.80 2,115.20 2,091.42 2,108.05 2,107.8M
2025-01-20 2,089.50 2,102.91 2,086.72 2,089.09 1,951.4M
2025-01-17 2,061.43 2,083.21 2,051.39 2,076.98 1,979.2M
2025-01-16 2,052.84 2,076.25 2,042.81 2,061.13 2,093.9M
2025-01-15 2,053.28 2,053.28 2,036.94 2,042.47 2,058.8M
2025-01-14 2,008.92 2,058.94 2,005.44 2,050.34 1,932.7M
2025-01-13 2,015.35 2,015.65 1,993.43 2,011.72 1,667.9M
2025-01-10 2,055.09 2,056.99 2,016.77 2,026.08 1,993.0M
2025-01-09 2,045.47 2,057.63 2,035.33 2,051.09 1,738.3M
2025-01-08 2,066.12 2,066.12 2,022.90 2,047.00 2,164.4M
2025-01-07 2,069.07 2,080.81 2,042.47 2,068.23 2,613.1M
2025-01-06 2,082.68 2,090.80 2,063.84 2,071.86 1,834.8M
2025-01-03 2,093.70 2,108.85 2,068.99 2,079.38 2,558.8M
2025-01-02 2,134.25 2,134.25 2,076.64 2,086.43 2,320.2M
2025-01-01 2,132.51 2,147.00 2,126.64 2,139.11 1,245.1M