FTSE EPRA/NAREIT Hong Kong (FTELHK)

FTELHK
🏛️ 香港 →
1,290.53
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 1,236.69 1,257.58 1,224.65 1,232.34 0.0M
2023-12-28 1,217.01 1,239.13 1,215.07 1,234.03 0.0M
2023-12-27 1,206.41 1,218.79 1,200.11 1,212.92 0.0M
2023-12-26 1,198.82 1,198.87 1,198.38 1,198.39 0.0M
2023-12-25 1,198.89 1,198.89 1,198.82 1,198.89 0.0M
2023-12-22 1,206.85 1,211.05 1,196.07 1,198.89 0.0M
2023-12-21 1,180.60 1,203.14 1,180.60 1,202.02 0.0M
2023-12-20 1,189.54 1,193.61 1,182.62 1,186.63 0.0M
2023-12-19 1,175.81 1,185.40 1,169.97 1,179.95 0.0M
2023-12-18 1,189.28 1,194.74 1,176.19 1,187.28 0.0M
2023-12-15 1,179.01 1,207.75 1,179.01 1,196.24 0.0M
2023-12-14 1,149.71 1,172.26 1,149.71 1,163.99 0.0M
2023-12-13 1,136.31 1,139.13 1,126.65 1,131.43 0.0M
2023-12-12 1,136.82 1,142.61 1,128.79 1,139.50 0.0M
2023-12-11 1,123.14 1,144.44 1,120.95 1,135.19 0.0M
2023-12-08 1,142.56 1,146.62 1,133.08 1,134.62 0.0M
2023-12-07 1,132.47 1,137.49 1,121.99 1,133.51 0.0M
2023-12-06 1,117.39 1,142.85 1,116.74 1,137.11 0.0M
2023-12-05 1,133.32 1,133.32 1,113.37 1,118.04 0.0M
2023-12-04 1,149.52 1,159.58 1,132.26 1,132.96 0.0M
2023-12-01 1,129.18 1,139.98 1,124.16 1,130.83 0.0M
2023-11-30 1,141.26 1,141.66 1,124.37 1,132.29 0.0M
2023-11-29 1,157.78 1,157.78 1,129.45 1,139.36 0.0M
2023-11-28 1,170.93 1,170.93 1,154.18 1,157.65 0.0M
2023-11-27 1,193.17 1,193.17 1,157.85 1,169.86 0.0M
2023-11-24 1,194.09 1,195.29 1,181.48 1,186.27 0.0M
2023-11-23 1,194.29 1,201.57 1,181.54 1,200.86 0.0M
2023-11-22 1,189.76 1,199.59 1,185.23 1,193.89 0.0M
2023-11-21 1,193.80 1,206.24 1,185.14 1,189.43 0.0M
2023-11-20 1,170.94 1,184.16 1,169.30 1,183.67 0.0M
2023-11-17 1,175.34 1,183.88 1,170.06 1,174.79 0.0M
2023-11-16 1,210.65 1,210.65 1,186.05 1,193.15 0.0M
2023-11-15 1,192.96 1,214.10 1,192.96 1,208.99 0.0M
2023-11-14 1,155.08 1,167.28 1,154.46 1,161.52 0.0M
2023-11-13 1,146.86 1,152.05 1,137.72 1,150.97 0.0M
2023-11-10 1,163.07 1,163.07 1,141.62 1,145.46 0.0M
2023-11-09 1,168.32 1,176.35 1,164.57 1,168.54 0.0M
2023-11-08 1,163.43 1,169.21 1,149.77 1,164.70 0.0M
2023-11-07 1,198.19 1,198.19 1,148.09 1,166.52 0.0M
2023-11-06 1,213.07 1,213.78 1,200.57 1,205.46 0.0M
2023-11-03 1,197.39 1,221.17 1,197.39 1,212.97 0.0M
2023-11-02 1,176.06 1,191.67 1,176.06 1,183.21 0.0M
2023-11-01 1,151.62 1,159.03 1,148.16 1,157.18 0.0M
2023-10-31 1,163.27 1,174.41 1,148.47 1,150.46 0.0M
2023-10-30 1,153.49 1,163.98 1,153.49 1,162.19 0.0M
2023-10-27 1,149.64 1,167.77 1,142.54 1,160.09 0.0M
2023-10-26 1,151.42 1,151.42 1,132.28 1,143.76 0.0M
2023-10-25 1,170.05 1,192.33 1,147.40 1,153.33 0.0M
2023-10-24 1,167.58 1,167.58 1,153.53 1,156.21 0.0M
2023-10-23 1,172.74 1,172.98 1,169.57 1,169.57 0.0M
2023-10-20 1,167.40 1,182.27 1,164.79 1,172.51 0.0M
2023-10-19 1,190.86 1,190.86 1,172.52 1,174.65 0.0M
2023-10-18 1,199.70 1,207.36 1,195.28 1,201.53 0.0M
2023-10-17 1,201.14 1,214.40 1,199.42 1,206.22 0.0M
2023-10-16 1,204.81 1,204.81 1,196.03 1,197.42 0.0M
2023-10-13 1,216.52 1,220.15 1,201.41 1,203.38 0.0M
2023-10-12 1,241.49 1,241.49 1,227.43 1,235.43 0.0M
2023-10-11 1,231.69 1,237.98 1,224.04 1,227.04 0.0M
2023-10-10 1,222.12 1,238.43 1,221.26 1,223.61 0.0M
2023-10-09 1,215.91 1,215.91 1,201.59 1,207.07 0.0M
2023-10-06 1,205.00 1,221.90 1,205.00 1,215.46 0.0M
2023-10-05 1,198.92 1,208.04 1,194.60 1,201.01 0.0M
2023-10-04 1,185.73 1,206.35 1,184.47 1,197.09 0.0M
2023-10-03 1,219.31 1,219.31 1,180.20 1,190.18 0.0M
2023-10-02 1,232.78 1,233.02 1,231.44 1,232.12 0.0M
2023-09-29 1,196.62 1,244.07 1,196.62 1,231.89 0.0M
2023-09-28 1,182.94 1,197.17 1,177.16 1,189.38 0.0M
2023-09-27 1,175.67 1,183.02 1,170.79 1,180.74 0.0M
2023-09-26 1,186.62 1,186.62 1,171.10 1,174.23 0.0M
2023-09-25 1,206.68 1,206.68 1,186.89 1,189.73 0.0M
2023-09-22 1,182.08 1,215.45 1,180.61 1,210.37 0.0M
2023-09-21 1,207.67 1,207.67 1,186.99 1,186.99 0.0M
2023-09-20 1,211.59 1,219.11 1,200.86 1,207.57 0.0M
2023-09-19 1,213.47 1,219.58 1,202.60 1,210.99 0.0M
2023-09-18 1,221.41 1,224.65 1,204.95 1,212.17 0.0M
2023-09-15 1,222.11 1,232.54 1,212.05 1,228.17 0.0M
2023-09-14 1,230.77 1,236.19 1,210.82 1,219.40 0.0M
2023-09-13 1,223.65 1,233.04 1,216.31 1,229.07 0.0M
2023-09-12 1,218.33 1,230.14 1,210.87 1,220.20 0.0M
2023-09-11 1,234.59 1,234.59 1,209.83 1,221.79 0.0M
2023-09-08 1,272.44 1,273.13 1,272.22 1,272.25 0.0M
2023-09-07 1,286.63 1,288.61 1,270.30 1,272.03 0.0M
2023-09-06 1,279.18 1,285.43 1,274.28 1,282.39 0.0M
2023-09-05 1,292.28 1,292.28 1,277.52 1,280.38 0.0M
2023-09-04 1,293.37 1,318.94 1,281.49 1,301.67 0.0M
2023-09-01 1,281.93 1,281.98 1,281.92 1,281.98 0.0M
2023-08-31 1,299.59 1,301.22 1,275.15 1,281.93 0.0M
2023-08-30 1,290.41 1,310.68 1,285.18 1,292.61 0.0M
2023-08-29 1,271.07 1,285.51 1,271.07 1,285.30 0.0M
2023-08-28 1,286.77 1,293.47 1,259.62 1,264.56 0.0M
2023-08-25 1,281.28 1,284.09 1,271.47 1,273.55 0.0M
2023-08-24 1,264.72 1,287.63 1,264.72 1,284.59 0.0M
2023-08-23 1,248.80 1,264.19 1,247.99 1,259.64 0.0M
2023-08-22 1,252.35 1,261.17 1,247.23 1,253.38 0.0M
2023-08-21 1,270.25 1,270.25 1,248.59 1,254.03 0.0M
2023-08-18 1,285.26 1,290.22 1,274.84 1,276.49 0.0M
2023-08-17 1,282.70 1,301.05 1,269.10 1,295.25 0.0M
2023-08-16 1,292.03 1,295.94 1,282.90 1,295.94 0.0M
2023-08-15 1,310.73 1,310.73 1,293.01 1,299.50 0.0M
2023-08-14 1,331.04 1,331.04 1,307.34 1,316.76 0.0M
2023-08-11 1,342.09 1,352.41 1,336.86 1,343.45 0.0M
2023-08-10 1,334.21 1,348.66 1,334.07 1,344.68 0.0M
2023-08-09 1,342.55 1,357.53 1,337.07 1,345.09 0.0M
2023-08-08 1,359.56 1,359.56 1,338.47 1,347.67 0.0M
2023-08-07 1,368.73 1,384.45 1,362.38 1,365.99 0.0M
2023-08-04 1,393.09 1,402.30 1,364.59 1,366.62 0.0M
2023-08-03 1,390.57 1,410.57 1,384.82 1,391.66 0.0M
2023-08-02 1,420.05 1,420.05 1,389.19 1,396.38 0.0M
2023-08-01 1,434.14 1,434.14 1,418.60 1,421.57 0.0M
2023-07-31 1,438.45 1,442.12 1,394.00 1,425.71 0.0M
2023-07-28 1,425.37 1,440.65 1,425.37 1,438.49 0.0M
2023-07-27 1,418.07 1,448.91 1,417.25 1,441.51 0.0M
2023-07-26 1,411.48 1,419.51 1,408.84 1,414.62 0.0M
2023-07-25 1,399.32 1,413.60 1,394.57 1,406.46 0.0M
2023-07-24 1,409.16 1,409.16 1,374.37 1,385.93 0.0M
2023-07-21 1,401.80 1,435.62 1,401.80 1,416.21 0.0M
2023-07-20 1,395.64 1,413.63 1,395.64 1,405.72 0.0M
2023-07-19 1,393.16 1,424.72 1,378.80 1,393.14 0.0M
2023-07-18 1,423.46 1,423.46 1,395.33 1,399.98 0.0M
2023-07-17 1,419.55 1,420.24 1,419.30 1,419.57 0.0M
2023-07-14 1,410.30 1,421.77 1,409.84 1,420.03 0.0M
2023-07-13 1,396.48 1,424.72 1,396.48 1,411.54 0.0M
2023-07-12 1,389.79 1,394.42 1,375.92 1,383.98 0.0M
2023-07-11 1,374.88 1,398.96 1,371.81 1,385.89 0.0M
2023-07-10 1,384.22 1,384.22 1,357.78 1,369.44 0.0M
2023-07-07 1,392.63 1,392.63 1,373.71 1,375.72 0.0M
2023-07-06 1,417.09 1,420.36 1,393.76 1,397.53 0.0M
2023-07-05 1,430.36 1,436.96 1,420.55 1,421.68 0.0M
2023-07-04 1,427.53 1,434.93 1,424.04 1,432.38 0.0M
2023-07-03 1,420.91 1,434.87 1,419.59 1,430.14 0.0M
2023-06-30 1,412.44 1,432.67 1,412.44 1,419.93 0.0M
2023-06-29 1,434.91 1,434.91 1,412.11 1,415.22 0.0M
2023-06-28 1,421.57 1,449.49 1,415.54 1,433.51 0.0M
2023-06-27 1,419.44 1,441.63 1,419.44 1,431.07 0.0M
2023-06-26 1,419.18 1,422.50 1,406.44 1,410.25 0.0M
2023-06-23 1,441.62 1,441.62 1,404.38 1,417.83 0.0M
2023-06-22 1,452.62 1,453.32 1,452.16 1,453.11 0.0M
2023-06-21 1,467.46 1,470.10 1,446.12 1,452.62 0.0M
2023-06-20 1,479.84 1,481.16 1,459.52 1,471.86 0.0M
2023-06-19 1,485.23 1,491.30 1,473.95 1,485.04 0.0M
2023-06-16 1,465.55 1,497.73 1,465.55 1,489.80 0.0M
2023-06-15 1,471.58 1,478.60 1,465.44 1,469.01 0.0M
2023-06-14 1,488.11 1,488.11 1,456.54 1,473.47 0.0M
2023-06-13 1,495.41 1,497.11 1,483.62 1,492.03 0.0M
2023-06-12 1,503.20 1,503.61 1,491.89 1,498.70 0.0M
2023-06-09 1,494.33 1,506.80 1,488.22 1,499.84 0.0M
2023-06-08 1,493.45 1,497.25 1,481.52 1,492.64 0.0M
2023-06-07 1,496.29 1,512.47 1,490.73 1,495.22 0.0M
2023-06-06 1,494.71 1,503.14 1,485.76 1,496.21 0.0M
2023-06-05 1,481.95 1,501.19 1,474.72 1,497.07 0.0M
2023-06-02 1,446.42 1,488.62 1,446.42 1,479.07 0.0M
2023-06-01 1,441.15 1,457.04 1,429.86 1,440.14 0.0M
2023-05-31 1,468.81 1,468.81 1,426.24 1,440.01 0.0M
2023-05-30 1,478.91 1,481.61 1,464.80 1,478.01 0.0M
2023-05-29 1,488.75 1,496.78 1,478.45 1,481.59 0.0M
2023-05-26 1,489.13 1,489.59 1,488.64 1,489.59 0.0M
2023-05-25 1,499.37 1,499.37 1,481.17 1,489.13 0.0M
2023-05-24 1,503.93 1,533.80 1,500.01 1,510.67 0.0M
2023-05-23 1,511.66 1,517.18 1,501.36 1,509.80 0.0M
2023-05-22 1,511.95 1,526.31 1,509.52 1,521.64 0.0M
2023-05-19 1,516.88 1,523.76 1,508.87 1,516.72 0.0M
2023-05-18 1,534.26 1,538.72 1,511.56 1,518.71 0.0M
2023-05-17 1,556.39 1,559.62 1,526.21 1,528.02 0.0M
2023-05-16 1,565.02 1,571.11 1,554.36 1,558.00 0.0M
2023-05-15 1,530.48 1,568.86 1,528.33 1,561.99 0.0M
2023-05-12 1,555.05 1,555.05 1,532.22 1,534.14 0.0M
2023-05-11 1,560.46 1,565.60 1,546.24 1,553.53 0.0M
2023-05-10 1,567.58 1,574.49 1,556.95 1,559.30 0.0M
2023-05-09 1,585.59 1,600.63 1,565.41 1,569.46 0.0M
2023-05-08 1,592.53 1,600.37 1,580.40 1,591.15 0.0M
2023-05-05 1,587.65 1,593.97 1,581.76 1,589.66 0.0M
2023-05-04 1,565.36 1,595.96 1,564.48 1,581.54 0.0M
2023-05-03 1,562.39 1,579.80 1,555.14 1,566.28 0.0M
2023-05-02 1,592.99 1,607.67 1,573.18 1,576.38 0.0M
2023-05-01 1,591.57 1,591.57 1,591.56 1,591.57 0.0M
2023-04-28 1,580.15 1,597.80 1,580.15 1,591.57 0.0M
2023-04-27 1,570.89 1,588.28 1,566.52 1,578.96 0.0M
2023-04-26 1,551.36 1,576.54 1,551.36 1,567.37 0.0M
2023-04-25 1,569.41 1,573.09 1,548.03 1,552.78 0.0M
2023-04-24 1,573.70 1,575.09 1,561.25 1,570.35 0.0M
2023-04-21 1,577.67 1,593.39 1,570.93 1,574.51 0.0M
2023-04-20 1,581.28 1,584.72 1,570.56 1,579.56 0.0M
2023-04-19 1,606.08 1,606.08 1,570.23 1,577.33 0.0M
2023-04-18 1,611.71 1,618.37 1,598.31 1,605.76 0.0M
2023-04-17 1,610.78 1,618.45 1,592.59 1,613.31 0.0M
2023-04-14 1,619.66 1,619.66 1,606.50 1,613.31 0.0M
2023-04-13 1,610.19 1,624.76 1,595.56 1,616.37 0.0M
2023-04-12 1,616.26 1,619.15 1,609.15 1,616.60 0.0M
2023-04-11 1,625.33 1,625.33 1,599.51 1,608.54 0.0M
2023-04-10 1,607.49 1,608.40 1,607.49 1,607.95 0.0M
2023-04-07 1,607.03 1,607.03 1,607.03 1,607.03 0.0M
2023-04-06 1,601.20 1,615.53 1,597.93 1,607.03 0.0M
2023-04-05 1,603.62 1,604.08 1,601.57 1,601.57 0.0M
2023-04-04 1,606.15 1,610.02 1,599.73 1,601.34 0.0M
2023-04-03 1,596.16 1,609.07 1,594.03 1,602.52 0.0M
2023-03-31 1,607.83 1,620.42 1,590.21 1,596.92 0.0M
2023-03-30 1,585.15 1,599.48 1,572.21 1,595.47 0.0M
2023-03-29 1,587.68 1,599.75 1,573.57 1,582.55 0.0M
2023-03-28 1,587.53 1,587.53 1,569.03 1,579.79 0.0M
2023-03-27 1,583.14 1,597.39 1,573.85 1,577.45 0.0M
2023-03-24 1,565.82 1,588.60 1,562.60 1,579.25 0.0M
2023-03-23 1,581.58 1,581.65 1,561.59 1,571.35 0.0M
2023-03-22 1,553.81 1,583.74 1,553.81 1,574.82 0.0M
2023-03-21 1,548.69 1,558.84 1,544.97 1,548.26 0.0M
2023-03-20 1,556.38 1,567.98 1,533.37 1,540.66 0.0M
2023-03-17 1,563.04 1,568.16 1,551.12 1,563.49 0.0M
2023-03-16 1,553.46 1,562.94 1,539.65 1,558.82 0.0M
2023-03-15 1,578.79 1,582.92 1,563.14 1,567.66 0.0M
2023-03-14 1,563.94 1,588.47 1,556.49 1,569.65 0.0M
2023-03-13 1,539.14 1,579.78 1,535.69 1,567.99 0.0M
2023-03-10 1,566.78 1,577.66 1,537.62 1,542.00 0.0M
2023-03-09 1,592.08 1,592.08 1,572.03 1,576.75 0.0M
2023-03-08 1,597.77 1,599.01 1,577.17 1,587.23 0.0M
2023-03-07 1,614.74 1,634.33 1,604.31 1,613.11 0.0M
2023-03-06 1,598.95 1,624.87 1,598.95 1,617.06 0.0M
2023-03-03 1,609.27 1,618.39 1,599.57 1,605.61 0.0M
2023-03-02 1,613.01 1,616.03 1,601.16 1,608.19 0.0M
2023-03-01 1,603.54 1,626.23 1,599.12 1,623.82 0.0M
2023-02-28 1,603.43 1,619.61 1,594.85 1,601.84 0.0M
2023-02-27 1,589.76 1,604.86 1,587.70 1,597.90 0.0M
2023-02-24 1,610.96 1,610.96 1,580.91 1,592.82 0.0M
2023-02-23 1,629.19 1,629.54 1,607.00 1,617.70 0.0M
2023-02-22 1,629.15 1,654.65 1,621.32 1,631.80 0.0M
2023-02-21 1,624.50 1,641.46 1,618.29 1,623.79 0.0M
2023-02-20 1,630.68 1,637.56 1,622.27 1,625.58 0.0M
2023-02-17 1,635.72 1,641.61 1,624.71 1,628.83 0.0M
2023-02-16 1,642.45 1,654.42 1,640.85 1,645.06 0.0M
2023-02-15 1,653.21 1,658.53 1,628.76 1,635.26 0.0M
2023-02-14 1,653.99 1,660.52 1,643.10 1,656.00 0.0M
2023-02-13 1,650.85 1,652.05 1,621.95 1,641.03 0.0M
2023-02-10 1,712.30 1,725.88 1,712.30 1,717.28 0.0M
2023-02-09 1,712.25 1,716.11 1,704.19 1,716.11 0.0M
2023-02-08 1,700.04 1,742.40 1,700.04 1,719.41 0.0M
2023-02-07 1,706.42 1,714.95 1,690.90 1,696.60 0.0M
2023-02-06 1,731.93 1,731.93 1,696.92 1,707.27 0.0M
2023-02-03 1,728.27 1,771.47 1,719.26 1,737.20 0.0M
2023-02-02 1,733.12 1,751.92 1,721.84 1,726.78 0.0M
2023-02-01 1,717.87 1,736.06 1,703.23 1,714.88 0.0M
2023-01-31 1,755.60 1,758.01 1,655.37 1,705.23 0.0M
2023-01-30 1,748.37 1,770.79 1,748.37 1,752.35 0.0M
2023-01-27 1,742.18 1,747.45 1,737.23 1,742.50 0.0M
2023-01-26 1,729.32 1,752.02 1,729.32 1,740.05 0.0M
2023-01-25 1,719.21 1,719.45 1,718.25 1,718.51 0.0M
2023-01-24 1,718.52 1,718.53 1,718.50 1,718.51 0.0M
2023-01-23 1,718.49 1,718.50 1,718.47 1,718.50 0.0M
2023-01-20 1,702.04 1,724.91 1,697.95 1,718.43 0.0M
2023-01-19 1,684.43 1,702.75 1,683.49 1,699.74 0.0M
2023-01-18 1,692.80 1,696.62 1,681.59 1,692.45 0.0M
2023-01-17 1,694.39 1,700.01 1,677.44 1,691.94 0.0M
2023-01-16 1,686.30 1,708.62 1,684.98 1,699.55 0.0M
2023-01-13 1,689.40 1,694.93 1,671.37 1,677.97 0.0M
2023-01-12 1,661.71 1,682.42 1,661.71 1,680.74 0.0M
2023-01-11 1,663.25 1,674.22 1,616.05 1,650.27 0.0M
2023-01-10 1,676.04 1,678.14 1,663.09 1,666.88 0.0M
2023-01-09 1,688.69 1,696.15 1,662.98 1,672.76 0.0M
2023-01-06 1,695.54 1,696.28 1,659.66 1,669.11 0.0M
2023-01-05 1,683.19 1,695.41 1,676.13 1,691.17 0.0M
2023-01-04 1,658.71 1,679.72 1,650.40 1,669.75 0.0M
2023-01-03 1,612.78 1,658.04 1,596.42 1,650.57 0.0M
2023-01-02 1,621.02 1,621.03 1,620.99 1,621.03 0.0M