FTSE Hong Kong (FTWIHKGL)

FTWIHKGL
🏛️ 香港 →
899.89
最終更新: 2025-09-26
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
2024-12-31 734.31 734.31 734.31 734.31 0.0M
2024-12-30 734.13 734.13 734.13 734.13 0.0M
2024-12-27 737.00 737.00 737.00 737.00 0.0M
2024-12-26 736.06 736.06 736.06 736.06 0.0M
2024-12-25 736.35 736.35 736.35 736.35 0.0M
2024-12-24 736.35 736.35 736.35 736.35 0.0M
2024-12-23 727.65 727.65 727.65 727.65 0.0M
2024-12-20 720.72 720.72 720.72 720.72 0.0M
2024-12-19 723.32 723.32 723.32 723.32 0.0M
2024-12-18 731.04 731.04 731.04 731.04 0.0M
2024-12-17 726.31 726.31 726.31 726.31 0.0M
2024-12-16 731.67 731.67 731.67 731.67 0.0M
2024-12-13 742.14 742.14 742.14 742.14 0.0M
2024-12-12 754.26 754.26 754.26 754.26 0.0M
2024-12-11 751.92 751.92 751.92 751.92 0.0M
2024-12-10 760.10 760.10 760.10 760.10 0.0M
2024-12-09 758.28 758.28 758.28 758.28 0.0M
2024-12-06 745.45 745.45 745.45 745.45 0.0M
2024-12-05 739.01 739.01 739.01 739.01 0.0M
2024-12-04 742.34 742.34 742.34 742.34 0.0M
2024-12-03 746.06 746.06 746.06 746.06 0.0M
2024-12-02 737.09 737.09 737.09 737.09 0.0M
2024-11-29 734.50 734.50 734.50 734.50 0.0M
2024-11-28 731.07 731.07 731.07 731.07 0.0M
2024-11-27 736.16 736.16 736.16 736.16 0.0M
2024-11-26 724.66 724.66 724.66 724.66 0.0M
2024-11-25 723.55 723.55 723.55 723.55 0.0M
2024-11-22 724.78 724.78 724.78 724.78 0.0M
2024-11-21 735.44 735.44 735.44 735.44 0.0M
2024-11-20 738.34 738.34 738.34 738.34 0.0M
2024-11-19 734.60 734.60 734.60 734.60 0.0M
2024-11-18 730.25 730.25 730.25 730.25 0.0M
2024-11-15 731.13 731.13 731.13 731.13 0.0M
2024-11-14 733.15 733.15 733.15 733.15 0.0M
2024-11-13 744.86 744.86 744.86 744.86 0.0M
2024-11-12 747.97 747.97 747.97 747.97 0.0M
2024-11-11 764.04 764.04 764.04 764.04 0.0M
2024-11-08 776.42 776.42 776.42 776.42 0.0M
2024-11-07 774.87 774.87 774.87 774.87 0.0M
2024-11-06 768.13 768.13 768.13 768.13 0.0M
2024-11-05 783.09 783.09 783.09 783.09 0.0M
2024-11-04 770.89 770.89 770.89 770.89 0.0M
2024-11-01 767.43 767.43 767.43 767.43 0.0M
2024-10-31 761.37 761.37 761.37 761.37 0.0M
2024-10-30 763.49 763.49 763.49 763.49 0.0M
2024-10-29 772.19 772.19 772.19 772.19 0.0M
2024-10-28 774.41 774.41 774.41 774.41 0.0M
2024-10-25 772.47 772.47 772.47 772.47 0.0M
2024-10-24 766.02 766.02 766.02 766.02 0.0M
2024-10-23 769.59 769.59 769.59 769.59 0.0M
2024-10-22 768.23 768.23 768.23 768.23 0.0M
2024-10-21 771.65 771.65 771.65 771.65 0.0M
2024-10-18 781.87 781.87 781.87 781.87 0.0M
2024-10-17 762.39 762.39 762.39 762.39 0.0M
2024-10-16 769.27 769.27 769.27 769.27 0.0M
2024-10-15 770.59 770.59 770.59 770.59 0.0M
2024-10-14 791.03 791.03 791.03 791.03 0.0M
2024-10-11 800.40 800.40 800.40 800.40 0.0M
2024-10-10 800.92 800.92 800.92 800.92 0.0M
2024-10-09 783.83 783.83 783.83 783.83 0.0M
2024-10-08 791.60 791.60 791.60 791.60 0.0M
2024-10-07 860.12 860.12 860.12 860.12 0.0M
2024-10-04 852.15 852.15 852.15 852.15 0.0M
2024-10-03 837.17 837.17 837.17 837.17 0.0M
2024-10-02 851.29 851.29 851.29 851.29 0.0M
2024-10-01 813.38 813.38 813.38 813.38 0.0M
2024-09-30 812.72 812.72 812.72 812.72 0.0M
2024-09-27 803.40 803.40 803.40 803.40 0.0M
2024-09-26 765.49 765.49 765.49 765.49 0.0M
2024-09-25 741.91 741.91 741.91 741.91 0.0M
2024-09-24 735.66 735.66 735.66 735.66 0.0M
2024-09-23 720.80 720.80 720.80 720.80 0.0M
2024-09-20 723.39 723.39 723.39 723.39 0.0M
2024-09-19 711.89 711.89 711.89 711.89 0.0M
2024-09-18 700.11 700.11 700.11 700.11 0.0M
2024-09-17 700.17 700.17 700.17 700.17 0.0M
2024-09-16 692.03 692.03 692.03 692.03 0.0M
2024-09-13 687.38 687.38 687.38 687.38 0.0M
2024-09-12 684.71 684.71 684.71 684.71 0.0M
2024-09-11 676.70 676.70 676.70 676.70 0.0M
2024-09-10 683.11 683.11 683.11 683.11 0.0M
2024-09-09 688.00 688.00 688.00 688.00 0.0M
2024-09-06 694.02 694.02 694.02 694.02 0.0M
2024-09-05 695.19 695.19 695.19 695.19 0.0M
2024-09-04 689.38 689.38 689.38 689.38 0.0M
2024-09-03 695.84 695.84 695.84 695.84 0.0M
2024-09-02 700.83 700.83 700.83 700.83 0.0M
2024-08-30 708.74 708.74 708.74 708.74 0.0M
2024-08-29 706.03 706.03 706.03 706.03 0.0M
2024-08-28 702.53 702.53 702.53 702.53 0.0M
2024-08-27 706.39 706.39 706.39 706.39 0.0M
2024-08-26 701.27 701.27 701.27 701.27 0.0M
2024-08-23 691.56 691.56 691.56 691.56 0.0M
2024-08-22 693.79 693.79 693.79 693.79 0.0M
2024-08-21 686.29 686.29 681.16 681.16 0.0M
2024-08-20 686.29 686.29 686.29 686.29 0.0M
2024-08-19 687.19 687.19 687.19 687.19 0.0M
2024-08-16 683.49 683.49 683.49 683.49 0.0M
2024-08-15 679.71 679.71 679.71 679.71 0.0M
2024-08-14 680.50 680.50 680.50 680.50 0.0M
2024-08-13 682.53 682.53 682.53 682.53 0.0M
2024-08-12 679.34 679.34 679.34 679.34 0.0M
2024-08-09 681.41 681.41 681.41 681.41 0.0M
2024-08-08 676.32 676.32 676.32 676.32 0.0M
2024-08-07 676.83 676.83 676.83 676.83 0.0M
2024-08-06 667.36 667.36 667.36 667.36 0.0M
2024-08-05 670.84 670.84 670.84 670.84 0.0M
2024-08-02 670.27 670.27 670.27 670.27 0.0M
2024-08-01 684.12 684.12 684.12 684.12 0.0M
2024-07-31 680.37 680.37 680.37 680.37 0.0M
2024-07-30 674.27 674.27 674.27 674.27 0.0M
2024-07-29 683.00 683.00 683.00 683.00 0.0M
2024-07-26 675.34 675.34 675.34 675.34 0.0M
2024-07-25 672.90 672.90 672.90 672.90 0.0M
2024-07-24 680.54 680.54 680.54 680.54 0.0M
2024-07-23 691.00 691.00 691.00 691.00 0.0M
2024-07-22 695.13 695.13 695.13 695.13 0.0M
2024-07-19 691.85 691.85 691.85 691.85 0.0M
2024-07-18 701.88 701.88 701.88 701.88 0.0M
2024-07-17 701.40 701.40 701.40 701.40 0.0M
2024-07-16 693.61 693.61 693.61 693.61 0.0M
2024-07-15 705.01 705.01 705.01 705.01 0.0M
2024-07-12 713.08 713.08 713.08 713.08 0.0M
2024-07-11 693.76 693.76 693.76 693.76 0.0M
2024-07-10 676.39 676.39 676.39 676.39 0.0M
2024-07-09 675.75 675.75 675.75 675.75 0.0M
2024-07-08 671.00 671.00 671.00 671.00 0.0M
2024-07-05 681.22 681.22 681.22 681.22 0.0M
2024-07-04 690.47 690.47 690.47 690.47 0.0M
2024-07-03 690.47 690.47 690.47 690.47 0.0M
2024-07-02 683.36 683.36 683.36 683.36 0.0M
2024-07-01 686.52 686.52 686.52 686.52 0.0M
2024-06-28 686.46 686.46 686.46 686.46 0.0M
2024-06-27 687.94 687.94 687.94 687.94 0.0M
2024-06-26 698.71 698.71 698.71 698.71 0.0M
2024-06-25 698.31 698.31 698.31 698.31 0.0M
2024-06-24 702.09 702.09 702.09 702.09 0.0M
2024-06-21 703.53 703.53 703.53 703.53 0.0M
2024-06-20 712.82 712.82 712.82 712.82 0.0M
2024-06-19 718.41 718.41 718.41 718.41 0.0M
2024-06-18 705.98 705.98 705.98 705.98 0.0M
2024-06-17 706.33 706.33 706.33 706.33 0.0M
2024-06-14 708.94 708.94 708.94 708.94 0.0M
2024-06-13 717.46 717.46 717.46 717.46 0.0M
2024-06-12 709.95 709.95 709.95 709.95 0.0M
2024-06-11 719.13 719.13 719.13 719.13 0.0M
2024-06-10 731.64 731.64 731.64 731.64 0.0M
2024-06-07 732.03 732.03 732.03 732.03 0.0M
2024-06-06 739.21 739.21 739.21 739.21 0.0M
2024-06-05 737.58 737.58 737.58 737.58 0.0M
2024-06-04 738.48 738.48 738.48 738.48 0.0M
2024-06-03 737.80 737.80 737.80 737.80 0.0M
2024-05-31 732.99 732.99 732.99 732.99 0.0M
2024-05-30 735.94 735.94 735.94 735.94 0.0M
2024-05-29 747.98 747.98 747.98 747.98 0.0M
2024-05-28 760.52 760.52 760.52 760.52 0.0M
2024-05-27 762.38 762.38 762.38 762.38 0.0M
2024-05-24 752.90 752.90 752.90 752.90 0.0M
2024-05-23 765.63 765.63 765.63 765.63 0.0M
2024-05-22 775.48 775.48 775.48 775.48 0.0M
2024-05-21 775.11 775.11 775.11 775.11 0.0M
2024-05-20 794.86 794.86 794.86 794.86 0.0M
2024-05-17 789.85 789.85 789.85 789.85 0.0M
2024-05-16 780.99 780.99 780.99 780.99 0.0M
2024-05-15 774.77 774.77 774.77 774.77 0.0M
2024-05-14 775.44 775.44 775.44 775.44 0.0M
2024-05-13 781.50 781.50 781.50 781.50 0.0M
2024-05-10 774.23 774.23 774.23 774.23 0.0M
2024-05-09 754.82 754.82 754.82 754.82 0.0M
2024-05-08 742.17 742.17 742.17 742.17 0.0M
2024-05-07 751.17 751.17 751.17 751.17 0.0M
2024-05-06 752.70 752.70 752.70 752.70 0.0M
2024-05-03 745.96 745.96 745.96 745.96 0.0M
2024-05-02 734.36 734.36 734.36 734.36 0.0M
2024-05-01 721.38 721.38 721.38 721.38 0.0M
2024-04-30 721.38 721.38 721.38 721.38 0.0M
2024-04-29 720.11 720.11 720.11 720.11 0.0M
2024-04-26 708.46 708.46 708.46 708.46 0.0M
2024-04-25 694.80 694.80 694.80 694.80 0.0M
2024-04-24 687.03 687.03 687.03 687.03 0.0M
2024-04-23 673.03 673.03 673.03 673.03 0.0M
2024-04-22 661.17 661.17 661.17 661.17 0.0M
2024-04-19 650.08 650.08 650.08 650.08 0.0M
2024-04-18 656.75 656.75 656.75 656.75 0.0M
2024-04-17 652.00 652.00 652.00 652.00 0.0M
2024-04-16 652.25 652.25 652.25 652.25 0.0M
2024-04-15 670.26 670.26 670.26 670.26 0.0M
2024-04-12 681.07 681.07 681.07 681.07 0.0M
2024-04-11 698.40 698.40 698.40 698.40 0.0M
2024-04-10 704.03 704.03 704.03 704.03 0.0M
2024-04-09 700.06 700.06 700.06 700.06 0.0M
2024-04-08 693.95 693.95 693.95 693.95 0.0M
2024-04-05 694.80 694.80 694.80 694.80 0.0M
2024-04-04 694.64 694.64 694.64 694.64 0.0M
2024-04-03 694.75 694.75 694.75 694.75 0.0M
2024-04-02 702.90 702.90 702.90 702.90 0.0M
2024-04-01 690.89 690.89 690.89 690.89 0.0M
2024-03-29 690.75 690.75 690.75 690.75 0.0M
2024-03-28 690.75 690.75 690.75 690.75 0.0M
2024-03-27 693.22 693.22 693.22 693.22 0.0M
2024-03-26 699.93 699.93 699.93 699.93 0.0M
2024-03-25 699.06 699.06 699.06 699.06 0.0M
2024-03-22 707.02 707.02 707.02 707.02 0.0M
2024-03-21 721.26 721.26 721.26 721.26 0.0M
2024-03-20 708.63 708.63 708.63 708.63 0.0M
2024-03-19 712.91 712.91 712.91 712.91 0.0M
2024-03-18 724.74 724.74 724.74 724.74 0.0M
2024-03-15 733.70 733.70 733.70 733.70 0.0M
2024-03-14 741.67 741.67 741.67 741.67 0.0M
2024-03-13 751.62 751.62 751.62 751.62 0.0M
2024-03-12 749.89 749.89 749.89 749.89 0.0M
2024-03-11 731.76 731.76 731.76 731.76 0.0M
2024-03-08 722.09 722.09 722.09 722.09 0.0M
2024-03-07 713.84 713.84 713.84 713.84 0.0M
2024-03-06 714.71 714.71 714.71 714.71 0.0M
2024-03-05 710.56 710.56 710.56 710.56 0.0M
2024-03-04 729.45 729.45 729.45 729.45 0.0M
2024-03-01 723.87 723.87 723.87 723.87 0.0M
2024-02-29 731.05 731.05 731.05 731.05 0.0M
2024-02-28 731.12 731.12 731.12 731.12 0.0M
2024-02-27 734.55 734.55 734.55 734.55 0.0M
2024-02-26 733.52 733.52 733.52 733.52 0.0M
2024-02-23 736.99 736.99 736.99 736.99 0.0M
2024-02-22 740.36 740.36 740.36 740.36 0.0M
2024-02-21 736.34 736.34 736.34 736.34 0.0M
2024-02-20 722.08 722.08 722.08 722.08 0.0M
2024-02-19 720.29 720.29 720.29 720.29 0.0M
2024-02-16 728.30 728.30 728.30 728.30 0.0M
2024-02-15 713.81 713.81 713.81 713.81 0.0M
2024-02-14 710.25 710.25 710.25 710.25 0.0M
2024-02-13 708.95 708.95 708.95 708.95 0.0M
2024-02-12 708.86 708.86 708.86 708.86 0.0M
2024-02-09 708.87 708.87 708.87 708.87 0.0M
2024-02-08 712.33 712.33 712.33 712.33 0.0M
2024-02-07 716.47 716.47 716.47 716.47 0.0M
2024-02-06 713.08 713.08 713.08 713.08 0.0M
2024-02-05 694.34 694.34 694.34 694.34 0.0M
2024-02-02 696.47 696.47 696.47 696.47 0.0M
2024-02-01 699.39 699.39 699.39 699.39 0.0M
2024-01-31 693.78 693.78 693.78 693.78 0.0M
2024-01-30 703.38 703.38 703.38 703.38 0.0M
2024-01-29 721.91 721.91 721.91 721.91 0.0M
2024-01-26 719.68 719.68 719.68 719.68 0.0M
2024-01-25 722.87 722.87 722.87 722.87 0.0M
2024-01-24 712.63 712.63 712.63 712.63 0.0M
2024-01-23 695.69 695.69 695.69 695.69 0.0M
2024-01-22 679.41 679.41 679.41 679.41 0.0M
2024-01-19 696.42 696.42 696.42 696.42 0.0M
2024-01-18 694.46 694.46 694.46 694.46 0.0M
2024-01-17 691.10 691.10 691.10 691.10 0.0M
2024-01-16 717.97 717.97 717.97 717.97 0.0M
2024-01-15 734.52 734.52 734.52 734.52 0.0M
2024-01-12 730.31 730.31 730.31 730.31 0.0M
2024-01-11 730.61 730.61 730.61 730.61 0.0M
2024-01-10 724.50 724.50 724.50 724.50 0.0M
2024-01-09 730.48 730.48 730.48 730.48 0.0M
2024-01-08 728.00 728.00 728.00 728.00 0.0M
2024-01-05 740.51 740.51 740.51 740.51 0.0M
2024-01-04 742.72 742.72 742.72 742.72 0.0M
2024-01-03 747.04 747.04 747.04 747.04 0.0M
2024-01-02 757.82 757.82 757.82 757.82 0.0M