Hang Seng China AH A H (HSCAHI)

HSCAHI
🏛️ 香港 →
2,787.55
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
09:30 2,782.09 2,787.69 2,779.63 2,784.02 500,703.5K
09:35 2,784.64 2,788.01 2,782.08 2,785.20 671,600.4K
09:40 2,785.01 2,786.83 2,784.22 2,786.71 510,344.0K
09:45 2,787.46 2,796.77 2,787.45 2,793.59 824,599.9K
09:50 2,793.74 2,793.83 2,789.92 2,793.54 438,287.4K
09:55 2,793.80 2,796.01 2,793.31 2,795.75 514,688.6K
10:00 2,796.05 2,796.06 2,790.58 2,792.20 348,440.0K
10:05 2,791.90 2,792.78 2,789.21 2,789.24 249,007.4K
10:10 2,789.27 2,789.27 2,786.49 2,787.42 262,601.5K
10:15 2,787.98 2,790.58 2,787.37 2,788.96 275,710.8K
10:20 2,788.92 2,788.92 2,783.74 2,783.90 253,204.2K
10:25 2,783.65 2,783.87 2,778.73 2,780.01 276,052.5K
10:30 2,780.46 2,781.24 2,777.94 2,780.17 237,714.8K
10:35 2,780.40 2,780.50 2,777.55 2,777.81 162,871.2K
10:40 2,777.49 2,777.49 2,773.62 2,773.93 172,428.0K
10:45 2,774.35 2,778.67 2,773.98 2,777.84 132,827.6K
10:50 2,778.11 2,781.06 2,777.55 2,780.51 150,751.2K
10:55 2,780.48 2,783.24 2,779.76 2,783.02 182,444.9K
11:00 2,783.11 2,783.11 2,780.32 2,781.72 222,920.7K
11:05 2,781.84 2,782.13 2,779.11 2,781.04 158,859.4K
11:10 2,781.13 2,781.28 2,779.86 2,780.70 141,745.8K
11:15 2,781.14 2,781.51 2,779.68 2,780.78 143,095.5K
11:20 2,780.92 2,781.97 2,780.31 2,781.08 166,364.8K
11:25 2,781.23 2,783.80 2,781.11 2,783.72 137,183.6K
11:30 2,783.76 2,784.32 2,783.52 2,783.81 25,196.1K
11:35 2,784.00 2,784.35 2,783.71 2,784.01 21,008.6K
11:40 2,783.96 2,784.46 2,783.67 2,784.46 21,673.9K
11:45 2,784.38 2,784.39 2,783.80 2,784.36 17,710.3K
11:50 2,784.19 2,784.55 2,784.06 2,784.42 12,711.3K
11:55 2,784.37 2,785.09 2,784.24 2,784.98 25,351.0K
12:00 2,784.72 2,784.74 2,784.72 2,784.74 141.9K
12:05 2,784.74 2,784.76 2,784.74 2,784.75 0.0K
12:10 2,784.80 2,784.80 2,784.76 2,784.78 0.0K
12:15 2,784.76 2,784.76 2,784.75 2,784.76 0.0K
12:20 2,784.76 2,784.76 2,784.74 2,784.75 0.0K
12:25 2,784.75 2,784.76 2,784.74 2,784.76 0.0K
12:30 2,784.76 2,784.77 2,784.76 2,784.76 0.0K
12:35 2,784.76 2,784.77 2,784.74 2,784.77 0.0K
12:40 2,784.77 2,784.78 2,784.77 2,784.78 0.0K
12:45 2,784.76 2,784.88 2,784.76 2,784.88 0.0K
12:50 2,784.88 2,784.88 2,784.85 2,784.86 0.0K
12:55 2,784.86 2,784.86 2,784.73 2,784.74 0.0K
13:00 2,785.34 2,788.34 2,784.90 2,788.14 311,614.1K
13:05 2,788.30 2,788.92 2,785.33 2,788.69 155,338.2K
13:10 2,788.44 2,788.69 2,785.31 2,785.83 154,073.5K
13:15 2,785.83 2,789.64 2,785.83 2,789.64 136,463.8K
13:20 2,789.75 2,790.88 2,787.53 2,788.21 143,803.9K
13:25 2,787.93 2,790.24 2,787.46 2,789.91 116,130.7K
13:30 2,790.13 2,791.92 2,788.90 2,791.32 144,059.1K
13:35 2,791.07 2,792.70 2,790.66 2,790.74 126,014.8K
13:40 2,791.01 2,791.32 2,790.17 2,791.25 125,975.1K
13:45 2,791.21 2,795.08 2,791.19 2,794.63 223,904.1K
13:50 2,794.65 2,799.73 2,793.90 2,799.27 235,110.1K
13:55 2,799.02 2,799.44 2,795.58 2,795.58 198,487.0K
14:00 2,796.65 2,800.62 2,796.65 2,796.78 176,445.4K
14:05 2,796.36 2,797.90 2,795.22 2,795.27 147,034.1K
14:10 2,795.02 2,796.37 2,793.72 2,796.08 132,567.7K
14:15 2,796.05 2,797.60 2,796.05 2,796.74 125,434.0K
14:20 2,796.49 2,796.49 2,793.49 2,794.14 119,406.2K
14:25 2,794.22 2,794.47 2,791.69 2,792.73 166,630.0K
14:30 2,792.45 2,793.32 2,791.77 2,792.55 162,430.8K
14:35 2,792.77 2,795.93 2,792.42 2,795.53 148,978.4K
14:40 2,795.72 2,796.56 2,795.06 2,796.17 171,918.2K
14:45 2,796.21 2,798.39 2,795.97 2,798.39 203,246.4K
14:50 2,798.14 2,799.36 2,797.49 2,799.13 277,202.1K
14:55 2,798.76 2,799.64 2,798.34 2,798.70 154,372.0K
15:00 2,798.76 2,798.88 2,798.00 2,798.50 120,763.2K
15:05 2,798.82 2,799.03 2,797.81 2,798.08 37,793.9K
15:10 2,798.11 2,798.48 2,797.77 2,798.13 20,299.4K
15:15 2,798.12 2,798.27 2,797.50 2,797.85 34,272.9K
15:20 2,797.84 2,798.05 2,796.86 2,797.45 35,474.5K
15:25 2,797.58 2,798.03 2,797.34 2,797.77 32,266.5K
15:30 2,797.25 2,797.97 2,797.19 2,797.68 36,497.5K
15:35 2,797.78 2,798.35 2,797.22 2,798.19 46,996.0K
15:40 2,798.01 2,798.75 2,797.99 2,798.33 42,437.0K
15:45 2,798.53 2,798.81 2,797.58 2,797.98 59,899.4K
15:50 2,797.89 2,798.35 2,797.49 2,798.11 46,553.5K
15:55 2,798.11 2,798.69 2,797.04 2,797.04 199,239.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,785.96 2,807.26 2,784.96 2,787.55 11,878.5M
2025-09-25 2,798.70 2,812.31 2,790.32 2,801.21 13,678.1M
2025-09-24 2,782.67 2,800.62 2,773.62 2,797.04 12,027.4M
2025-09-23 2,793.23 2,806.58 2,765.60 2,786.40 13,645.3M
2025-09-22 2,816.04 2,816.04 2,779.36 2,793.68 10,950.3M
2025-09-19 2,802.13 2,819.37 2,797.37 2,808.66 13,572.9M
2025-09-18 2,856.06 2,856.57 2,785.48 2,808.93 16,484.4M
2025-09-17 2,831.58 2,859.79 2,828.38 2,859.62 13,318.7M
2025-09-16 2,848.44 2,853.05 2,815.53 2,829.63 13,751.1M
2025-09-15 2,839.93 2,863.41 2,832.79 2,841.28 12,180.3M
2025-09-12 2,855.89 2,857.89 2,826.10 2,831.91 12,904.7M
2025-09-11 2,808.10 2,845.69 2,799.91 2,842.21 12,918.5M
2025-09-10 2,811.76 2,835.34 2,802.54 2,823.41 10,835.9M
2025-09-09 2,806.14 2,836.88 2,802.41 2,816.78 11,645.0M
2025-09-08 2,810.51 2,823.34 2,795.94 2,806.07 13,550.5M
2025-09-05 2,768.24 2,805.83 2,765.36 2,801.44 12,817.0M
2025-09-04 2,803.47 2,803.47 2,746.67 2,769.71 15,350.1M
2025-09-03 2,841.05 2,848.67 2,786.10 2,798.65 12,164.3M
2025-09-02 2,816.49 2,839.53 2,809.25 2,826.98 15,522.4M
2025-09-01 2,823.80 2,834.14 2,808.90 2,819.53 16,096.5M
2025-08-29 2,817.10 2,857.61 2,817.10 2,819.97 16,733.3M
2025-08-28 2,788.65 2,810.52 2,770.75 2,807.92 13,418.5M
2025-08-27 2,852.39 2,852.95 2,790.51 2,792.86 15,172.3M
2025-08-26 2,862.44 2,869.53 2,844.84 2,844.84 12,770.2M
2025-08-25 2,842.14 2,869.05 2,834.56 2,866.71 17,910.5M
2025-08-22 2,800.59 2,819.47 2,787.37 2,819.42 12,599.1M
2025-08-21 2,798.85 2,809.84 2,789.83 2,799.33 11,739.8M
2025-08-20 2,761.35 2,792.07 2,751.02 2,789.62 11,146.6M
2025-08-19 2,792.27 2,803.98 2,765.61 2,769.54 11,546.8M
2025-08-18 2,791.99 2,811.71 2,783.42 2,786.87 15,373.2M
2025-08-15 2,775.11 2,795.65 2,760.62 2,786.59 16,873.2M
2025-08-14 2,783.96 2,813.39 2,779.14 2,784.76 12,095.3M
2025-08-13 2,766.16 2,786.01 2,759.65 2,779.27 12,111.2M
2025-08-12 2,739.66 2,764.22 2,739.63 2,755.98 9,168.6M
2025-08-11 2,747.54 2,749.27 2,731.73 2,740.30 9,920.9M
2025-08-08 2,745.56 2,754.89 2,736.94 2,742.11 9,079.3M
2025-08-07 2,740.26 2,753.84 2,729.20 2,751.00 9,320.0M
2025-08-06 2,734.33 2,750.05 2,729.36 2,735.02 8,493.6M
2025-08-05 2,710.19 2,739.39 2,710.19 2,735.22 9,521.7M
2025-08-04 2,680.98 2,711.41 2,680.98 2,710.34 9,255.8M
2025-08-01 2,706.03 2,719.85 2,683.14 2,686.74 10,740.3M
2025-07-31 2,754.94 2,754.94 2,707.06 2,713.40 13,793.2M
2025-07-30 2,764.89 2,799.40 2,758.83 2,774.79 13,681.8M
2025-07-29 2,772.50 2,781.31 2,756.13 2,773.74 12,736.1M
2025-07-28 2,774.79 2,802.09 2,765.81 2,779.33 11,541.2M
2025-07-25 2,794.85 2,797.78 2,772.09 2,775.13 12,902.7M
2025-07-24 2,780.55 2,809.06 2,776.56 2,801.98 15,256.1M
2025-07-23 2,777.15 2,797.24 2,766.04 2,783.27 18,522.9M
2025-07-22 2,748.59 2,763.27 2,723.91 2,763.27 17,734.4M
2025-07-21 2,731.32 2,743.47 2,727.84 2,743.28 15,497.4M
2025-07-18 2,701.17 2,721.42 2,696.09 2,721.42 9,488.1M
2025-07-17 2,694.66 2,703.19 2,688.69 2,691.90 8,795.0M
2025-07-16 2,704.15 2,709.50 2,685.01 2,695.47 9,218.4M
2025-07-15 2,721.31 2,731.28 2,684.40 2,705.10 10,976.1M
2025-07-14 2,708.81 2,726.96 2,708.81 2,714.03 12,650.9M
2025-07-11 2,699.52 2,755.23 2,699.52 2,704.31 20,748.9M
2025-07-10 2,666.34 2,710.88 2,666.34 2,700.26 12,209.9M
2025-07-09 2,681.98 2,685.80 2,664.87 2,666.18 10,581.3M
2025-07-08 2,677.01 2,690.72 2,674.09 2,687.29 9,404.8M
2025-07-07 2,674.67 2,678.66 2,663.34 2,673.51 8,151.6M
2025-07-04 2,664.41 2,699.67 2,653.64 2,681.35 10,728.1M
2025-07-03 2,680.82 2,683.70 2,658.10 2,673.69 10,155.4M
2025-07-02 2,668.05 2,683.27 2,663.31 2,676.32 11,932.2M
2025-07-01 2,648.07 2,656.88 2,647.30 2,656.02 5,609.2M
2025-06-30 2,654.47 2,659.04 2,633.56 2,646.44 9,821.5M
2025-06-27 2,685.89 2,702.80 2,650.13 2,660.61 13,969.9M
2025-06-26 2,695.48 2,700.84 2,681.66 2,688.80 10,817.5M
2025-06-25 2,671.68 2,707.97 2,664.40 2,705.09 13,464.6M
2025-06-24 2,625.49 2,667.37 2,625.49 2,663.93 11,785.8M
2025-06-23 2,591.42 2,624.32 2,578.74 2,618.31 9,028.3M
2025-06-20 2,570.18 2,607.62 2,570.18 2,601.60 9,970.3M
2025-06-19 2,603.16 2,604.65 2,565.18 2,571.04 9,655.7M
2025-06-18 2,615.57 2,622.39 2,596.72 2,609.78 8,989.5M
2025-06-17 2,623.53 2,628.77 2,616.22 2,620.06 9,008.7M
2025-06-16 2,605.86 2,626.03 2,599.33 2,624.35 10,141.1M
2025-06-13 2,620.98 2,627.63 2,601.17 2,609.66 12,379.1M
2025-06-12 2,621.47 2,638.72 2,610.79 2,624.59 9,623.0M
2025-06-11 2,594.96 2,631.55 2,594.96 2,629.94 9,986.4M
2025-06-10 2,584.68 2,606.63 2,574.64 2,590.86 10,364.5M
2025-06-09 2,576.36 2,583.90 2,565.89 2,583.25 9,151.9M
2025-06-06 2,578.17 2,585.88 2,568.62 2,571.03 8,187.0M
2025-06-05 2,570.98 2,576.33 2,563.06 2,573.84 8,159.5M
2025-06-04 2,554.98 2,569.51 2,553.73 2,563.70 8,326.2M
2025-06-03 2,519.42 2,553.19 2,519.42 2,552.29 9,353.8M
2025-06-02 2,520.16 2,520.79 2,496.71 2,516.14 1,812.1M
2025-05-30 2,536.27 2,541.47 2,522.66 2,530.10 9,556.6M
2025-05-29 2,532.37 2,548.66 2,523.58 2,546.73 7,367.0M
2025-05-28 2,540.51 2,547.65 2,530.93 2,537.34 6,474.7M
2025-05-27 2,547.76 2,554.02 2,531.78 2,539.69 7,377.6M
2025-05-26 2,565.52 2,581.05 2,546.35 2,548.71 8,475.9M
2025-05-23 2,572.66 2,593.44 2,563.66 2,570.66 8,445.7M
2025-05-22 2,571.20 2,582.06 2,566.45 2,573.27 7,297.5M
2025-05-21 2,552.27 2,581.73 2,550.42 2,573.07 7,793.7M
2025-05-20 2,531.99 2,552.04 2,531.99 2,548.26 6,783.7M
2025-05-19 2,527.61 2,537.35 2,522.05 2,527.46 6,874.0M
2025-05-16 2,541.90 2,545.57 2,522.98 2,537.32 7,657.7M
2025-05-15 2,557.76 2,563.92 2,543.02 2,547.11 8,748.2M
2025-05-14 2,524.10 2,568.01 2,515.91 2,566.02 11,697.0M
2025-05-13 2,526.75 2,527.24 2,517.18 2,520.66 9,019.9M
2025-05-12 2,487.92 2,521.38 2,482.27 2,518.02 10,827.6M
2025-05-09 2,466.43 2,475.27 2,464.32 2,470.43 7,332.8M
2025-05-08 2,454.14 2,482.86 2,453.71 2,468.44 7,729.6M
2025-05-07 2,482.54 2,484.27 2,459.75 2,461.81 11,225.2M
2025-05-06 2,422.59 2,448.43 2,414.37 2,445.86 9,432.7M
2025-05-02 2,410.18 2,417.07 2,403.79 2,415.95 1,351.0M
2025-04-30 2,426.91 2,426.91 2,396.52 2,408.89 11,212.2M
2025-04-29 2,443.75 2,450.35 2,428.95 2,434.85 7,207.9M
2025-04-28 2,438.50 2,444.50 2,418.23 2,437.91 8,217.3M
2025-04-25 2,448.01 2,452.90 2,437.73 2,441.21 7,662.1M
2025-04-24 2,432.46 2,447.16 2,426.25 2,438.38 7,357.2M
2025-04-23 2,441.92 2,442.04 2,422.11 2,431.73 7,749.5M
2025-04-22 2,409.19 2,425.92 2,407.22 2,420.10 8,651.7M
2025-04-21 2,403.50 2,415.28 2,402.72 2,411.07 5,199.1M
2025-04-18 2,397.73 2,410.25 2,396.14 2,405.68 4,667.5M
2025-04-17 2,392.31 2,403.13 2,384.74 2,403.13 7,332.4M
2025-04-16 2,396.15 2,396.15 2,367.47 2,391.03 9,267.1M
2025-04-15 2,395.97 2,401.84 2,382.92 2,401.08 8,255.0M
2025-04-14 2,390.43 2,398.27 2,380.59 2,392.58 10,014.2M
2025-04-11 2,332.21 2,369.26 2,322.77 2,362.07 10,592.4M
2025-04-10 2,324.64 2,349.00 2,316.46 2,326.64 13,614.4M
2025-04-09 2,253.50 2,296.46 2,229.60 2,292.06 17,232.8M
2025-04-08 2,258.49 2,290.66 2,254.23 2,286.40 18,315.8M
2025-04-07 2,332.97 2,340.06 2,232.62 2,250.38 23,891.3M
2025-04-03 2,465.17 2,481.61 2,460.49 2,468.96 9,315.8M
2025-04-02 2,488.81 2,499.58 2,480.68 2,495.71 7,705.2M
2025-04-01 2,503.70 2,508.21 2,485.74 2,493.40 9,431.4M
2025-03-31 2,498.93 2,530.54 2,494.67 2,500.79 12,974.4M
2025-03-28 2,527.31 2,527.31 2,496.71 2,506.47 8,851.5M
2025-03-27 2,510.93 2,536.07 2,505.97 2,520.43 8,598.3M
2025-03-26 2,531.21 2,533.33 2,506.46 2,515.25 8,788.7M
2025-03-25 2,537.45 2,545.54 2,523.64 2,527.55 8,877.5M
2025-03-24 2,523.63 2,544.59 2,514.37 2,543.18 9,966.9M
2025-03-21 2,554.49 2,562.86 2,510.81 2,518.45 10,797.9M
2025-03-20 2,596.80 2,597.18 2,563.43 2,565.83 9,198.6M
2025-03-19 2,586.41 2,598.90 2,575.35 2,593.26 8,539.1M
2025-03-18 2,574.25 2,580.88 2,564.22 2,580.88 8,561.1M
2025-03-17 2,554.79 2,562.52 2,546.23 2,548.49 9,455.3M
2025-03-14 2,489.29 2,553.50 2,487.84 2,545.68 13,398.6M
2025-03-13 2,476.54 2,496.85 2,466.13 2,478.58 9,279.3M
2025-03-12 2,477.59 2,491.03 2,467.27 2,475.38 9,507.8M
2025-03-11 2,442.19 2,477.93 2,441.32 2,475.53 8,307.4M
2025-03-10 2,484.21 2,491.89 2,453.51 2,466.14 9,226.9M
2025-03-07 2,485.20 2,502.17 2,479.91 2,484.53 8,653.4M
2025-03-06 2,479.82 2,493.11 2,469.59 2,490.10 10,355.5M
2025-03-05 2,427.60 2,460.18 2,426.42 2,458.59 9,501.5M
2025-03-04 2,408.60 2,422.99 2,401.83 2,415.77 7,663.6M
2025-03-03 2,437.93 2,454.32 2,422.61 2,429.87 9,389.6M
2025-02-28 2,475.54 2,482.52 2,425.46 2,431.15 12,385.1M
2025-02-27 2,485.18 2,495.35 2,468.99 2,491.78 11,892.7M
2025-02-26 2,457.70 2,491.64 2,457.70 2,486.65 10,345.8M
2025-02-25 2,465.58 2,470.58 2,440.61 2,448.29 9,539.4M
2025-02-24 2,481.48 2,506.05 2,469.87 2,485.91 11,373.1M
2025-02-21 2,475.68 2,493.03 2,460.40 2,488.52 11,868.8M
2025-02-20 2,457.83 2,463.16 2,441.65 2,457.32 7,839.9M
2025-02-19 2,455.32 2,467.94 2,447.77 2,459.94 8,627.4M
2025-02-18 2,464.51 2,485.75 2,448.60 2,461.85 10,450.4M
2025-02-17 2,466.23 2,479.49 2,447.63 2,467.05 11,086.8M
2025-02-14 2,432.18 2,466.01 2,430.84 2,466.01 9,266.5M
2025-02-13 2,435.90 2,458.69 2,422.41 2,423.75 10,522.2M
2025-02-12 2,401.85 2,437.94 2,394.55 2,437.94 9,937.1M
2025-02-11 2,413.37 2,413.61 2,394.09 2,400.68 8,848.2M
2025-02-10 2,392.83 2,407.85 2,384.47 2,404.08 9,072.7M
2025-02-07 2,374.07 2,399.69 2,363.16 2,394.51 10,077.7M
2025-02-06 2,347.31 2,375.47 2,337.96 2,375.47 7,563.3M
2025-02-05 2,383.22 2,383.22 2,338.37 2,347.76 8,675.1M
2025-02-04 2,364.65 2,378.94 2,353.51 2,374.99 1,936.0M
2025-02-03 2,343.45 2,354.15 2,334.18 2,354.15 1,438.3M
2025-01-28 2,371.35 2,371.35 2,355.66 2,360.38 694.0M
2025-01-27 2,364.52 2,377.67 2,362.82 2,366.34 8,129.8M
2025-01-24 2,329.83 2,370.38 2,323.45 2,361.20 8,354.2M
2025-01-23 2,324.09 2,359.67 2,324.09 2,328.65 10,513.3M
2025-01-22 2,332.93 2,332.97 2,301.28 2,306.08 7,136.4M
2025-01-21 2,344.87 2,346.24 2,327.50 2,336.46 7,166.4M
2025-01-20 2,326.94 2,337.36 2,319.62 2,322.60 7,472.2M
2025-01-17 2,310.71 2,322.84 2,297.08 2,311.49 7,272.5M
2025-01-16 2,309.70 2,324.94 2,298.86 2,315.16 7,485.9M
2025-01-15 2,298.48 2,312.26 2,292.79 2,298.07 7,453.2M
2025-01-14 2,256.62 2,307.60 2,252.43 2,301.82 8,532.9M
2025-01-13 2,254.90 2,263.96 2,236.70 2,257.40 8,107.2M
2025-01-10 2,299.80 2,307.06 2,266.16 2,266.96 7,556.5M
2025-01-09 2,305.27 2,310.10 2,289.80 2,294.24 7,253.7M
2025-01-08 2,304.58 2,316.50 2,283.49 2,308.17 9,528.0M
2025-01-07 2,302.16 2,312.40 2,286.93 2,310.58 8,281.7M
2025-01-06 2,311.50 2,319.07 2,287.75 2,306.75 8,331.4M
2025-01-03 2,325.87 2,332.00 2,301.63 2,308.55 10,205.5M
2025-01-02 2,391.20 2,392.18 2,310.28 2,321.43 12,384.6M