Hang Seng Comp I (HSCI)

HSCI
🏛️ 香港 →
4,222.26
最終更新: 2025-10-02
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 3,690.25 3,696.97 3,687.16 3,695.35 1,153,321.3K
09:35 3,694.80 3,698.37 3,692.68 3,696.44 627,715.1K
09:40 3,696.54 3,709.70 3,696.54 3,709.70 512,571.9K
09:45 3,709.41 3,709.93 3,698.80 3,701.73 457,749.2K
09:50 3,701.60 3,706.59 3,701.33 3,702.83 384,557.9K
09:55 3,702.62 3,705.15 3,699.88 3,701.60 339,287.3K
10:00 3,701.47 3,702.07 3,693.89 3,694.50 343,437.6K
10:05 3,694.54 3,694.87 3,690.78 3,692.83 334,747.2K
10:10 3,692.97 3,700.07 3,692.05 3,699.42 453,029.0K
10:15 3,699.28 3,699.28 3,689.14 3,689.14 373,824.7K
10:20 3,689.18 3,689.18 3,684.56 3,686.77 303,623.4K
10:25 3,686.63 3,691.41 3,685.25 3,689.19 316,816.6K
10:30 3,689.55 3,689.69 3,684.35 3,684.35 358,787.6K
10:35 3,684.87 3,687.93 3,684.75 3,687.92 234,974.8K
10:40 3,688.62 3,690.20 3,686.05 3,686.41 185,465.9K
10:45 3,686.42 3,686.42 3,679.07 3,680.70 273,043.4K
10:50 3,680.94 3,688.47 3,680.48 3,687.22 244,600.7K
10:55 3,687.37 3,687.37 3,682.12 3,683.08 217,999.6K
11:00 3,683.07 3,683.39 3,676.98 3,678.78 336,596.2K
11:05 3,678.87 3,682.79 3,677.82 3,679.59 303,233.8K
11:10 3,679.67 3,679.67 3,675.36 3,676.24 227,570.2K
11:15 3,676.35 3,682.77 3,676.35 3,681.25 171,400.0K
11:20 3,681.31 3,685.31 3,680.47 3,684.12 200,668.8K
11:25 3,683.87 3,687.30 3,683.58 3,685.43 257,124.5K
11:30 3,685.65 3,685.65 3,680.35 3,681.66 197,749.6K
11:35 3,681.27 3,684.85 3,681.27 3,684.82 140,138.5K
11:40 3,684.17 3,688.03 3,684.01 3,687.36 115,690.0K
11:45 3,687.47 3,690.95 3,687.15 3,690.60 168,861.1K
11:50 3,690.67 3,691.38 3,689.15 3,690.99 132,288.7K
11:55 3,690.28 3,691.30 3,689.82 3,690.61 141,671.7K
12:00 3,690.73 3,690.73 3,690.73 3,690.73 210.9K
12:05 3,690.73 3,690.73 3,690.73 3,690.73 0.0K
13:00 3,691.82 3,693.62 3,688.87 3,691.54 390,083.1K
13:05 3,692.03 3,693.05 3,688.18 3,688.91 246,232.3K
13:10 3,688.99 3,692.14 3,688.72 3,691.87 187,869.7K
13:15 3,691.91 3,695.01 3,691.70 3,694.38 171,006.9K
13:20 3,694.51 3,696.41 3,693.91 3,694.52 192,353.8K
13:25 3,694.66 3,694.79 3,691.82 3,693.98 248,249.8K
13:30 3,693.61 3,694.69 3,691.68 3,692.39 248,247.4K
13:35 3,692.32 3,699.21 3,691.91 3,697.28 237,272.6K
13:40 3,696.93 3,697.97 3,693.24 3,695.29 239,248.6K
13:45 3,695.53 3,695.53 3,691.54 3,694.04 172,479.3K
13:50 3,693.91 3,693.99 3,692.11 3,693.90 206,096.2K
13:55 3,694.02 3,695.27 3,691.76 3,692.42 178,050.8K
14:00 3,692.51 3,696.90 3,692.26 3,695.01 214,729.2K
14:05 3,694.81 3,699.06 3,694.16 3,697.13 172,435.6K
14:10 3,697.07 3,697.84 3,692.46 3,692.84 171,635.8K
14:15 3,692.63 3,694.71 3,691.66 3,694.65 212,789.8K
14:20 3,694.40 3,695.76 3,692.65 3,692.65 188,605.5K
14:25 3,692.78 3,695.10 3,691.39 3,694.43 174,643.0K
14:30 3,694.36 3,694.93 3,693.24 3,694.01 172,695.9K
14:35 3,693.97 3,697.82 3,693.97 3,697.38 216,196.9K
14:40 3,697.63 3,697.94 3,693.68 3,694.87 160,039.2K
14:45 3,694.44 3,695.31 3,693.46 3,694.32 187,662.0K
14:50 3,694.65 3,695.99 3,694.45 3,695.05 248,051.0K
14:55 3,694.92 3,695.33 3,693.51 3,695.22 205,753.8K
15:00 3,695.42 3,695.47 3,692.37 3,694.65 205,719.2K
15:05 3,694.41 3,694.77 3,687.52 3,687.89 175,438.1K
15:10 3,688.05 3,688.05 3,686.39 3,687.30 167,844.7K
15:15 3,687.48 3,687.91 3,682.66 3,684.61 171,271.1K
15:20 3,684.73 3,685.77 3,682.66 3,685.77 160,625.8K
15:25 3,685.62 3,686.25 3,684.18 3,684.78 171,990.5K
15:30 3,685.04 3,686.91 3,683.99 3,686.89 183,571.7K
15:35 3,686.52 3,687.96 3,686.45 3,687.37 189,656.7K
15:40 3,687.26 3,690.23 3,687.10 3,689.47 264,808.5K
15:45 3,688.74 3,690.27 3,688.55 3,688.88 264,615.5K
15:50 3,688.47 3,689.69 3,687.25 3,689.18 299,791.4K
15:55 3,688.98 3,690.18 3,687.79 3,690.01 798,226.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし