Hang Seng Comp I (HSCI)

HSCI
🏛️ 香港 →
4,158.21
最終更新: 2025-09-30
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 3,831.01 3,835.52 3,827.92 3,832.18 1,061,293.3K
09:35 3,832.48 3,836.48 3,828.95 3,829.92 671,522.5K
09:40 3,829.79 3,830.66 3,825.44 3,825.72 557,495.3K
09:45 3,825.99 3,830.89 3,825.50 3,826.21 481,763.2K
09:50 3,824.42 3,824.51 3,815.85 3,817.91 435,356.0K
09:55 3,817.47 3,817.47 3,806.70 3,806.70 462,949.3K
10:00 3,807.01 3,815.41 3,805.75 3,814.35 421,559.8K
10:05 3,814.24 3,820.16 3,813.98 3,819.93 312,996.3K
10:10 3,819.24 3,820.19 3,815.82 3,816.01 307,261.9K
10:15 3,816.30 3,817.81 3,813.69 3,813.93 293,979.9K
10:20 3,813.88 3,815.40 3,810.38 3,815.40 343,989.9K
10:25 3,814.19 3,818.29 3,814.19 3,816.77 297,453.6K
10:30 3,816.20 3,819.52 3,813.39 3,813.39 288,875.9K
10:35 3,813.91 3,815.15 3,812.09 3,814.85 525,909.8K
10:40 3,815.20 3,815.46 3,812.83 3,814.61 835,114.1K
10:45 3,814.66 3,815.66 3,810.38 3,811.19 741,144.0K
10:50 3,809.88 3,817.32 3,809.88 3,817.32 427,656.7K
10:55 3,818.27 3,823.75 3,817.60 3,822.25 311,189.3K
11:00 3,822.38 3,822.44 3,819.42 3,820.01 320,253.6K
11:05 3,819.90 3,822.99 3,819.72 3,821.58 289,953.6K
11:10 3,821.59 3,823.06 3,821.21 3,822.53 190,152.3K
11:15 3,822.43 3,823.96 3,821.79 3,822.34 294,240.7K
11:20 3,822.18 3,823.71 3,821.08 3,821.93 289,814.8K
11:25 3,821.30 3,821.45 3,818.16 3,819.44 209,228.1K
11:30 3,819.37 3,819.37 3,817.24 3,817.61 157,304.2K
11:35 3,816.99 3,818.06 3,815.13 3,816.50 141,566.2K
11:40 3,815.84 3,820.30 3,815.21 3,819.96 134,553.0K
11:45 3,819.80 3,820.87 3,819.05 3,820.13 78,447.1K
11:50 3,820.26 3,821.64 3,819.67 3,820.72 102,248.8K
11:55 3,821.56 3,821.86 3,820.47 3,821.15 111,607.0K
12:00 3,821.38 3,821.38 3,821.38 3,821.38 104.8K
12:05 3,821.38 3,821.38 3,821.38 3,821.38 0.0K
13:00 3,820.45 3,822.55 3,817.03 3,822.55 255,399.9K
13:05 3,822.63 3,825.08 3,820.98 3,820.98 183,905.7K
13:10 3,821.31 3,821.72 3,817.99 3,818.69 224,338.7K
13:15 3,818.25 3,818.59 3,816.25 3,818.04 302,967.2K
13:20 3,817.97 3,819.47 3,816.78 3,818.67 190,675.1K
13:25 3,818.43 3,820.40 3,817.44 3,820.21 171,312.8K
13:30 3,819.75 3,822.64 3,819.50 3,820.13 161,410.0K
13:35 3,820.82 3,820.98 3,818.51 3,818.81 147,453.9K
13:40 3,818.14 3,820.06 3,817.39 3,819.63 127,084.9K
13:45 3,819.44 3,820.63 3,818.73 3,819.40 148,917.3K
13:50 3,819.66 3,820.95 3,818.22 3,818.63 246,213.9K
13:55 3,819.25 3,819.28 3,817.49 3,818.42 307,605.0K
14:00 3,818.25 3,824.15 3,818.25 3,824.15 329,627.4K
14:05 3,823.97 3,828.13 3,823.97 3,825.47 259,735.4K
14:10 3,825.65 3,826.53 3,822.70 3,826.53 151,273.0K
14:15 3,826.83 3,829.51 3,826.83 3,828.48 133,097.7K
14:20 3,828.27 3,830.67 3,827.45 3,830.10 180,688.0K
14:25 3,830.58 3,833.24 3,830.58 3,831.84 197,537.4K
14:30 3,832.00 3,832.15 3,830.26 3,831.86 152,017.3K
14:35 3,831.18 3,834.22 3,830.60 3,834.17 169,259.1K
14:40 3,834.10 3,836.53 3,833.83 3,836.00 173,185.9K
14:45 3,836.32 3,836.75 3,834.86 3,836.11 164,520.6K
14:50 3,836.32 3,840.78 3,836.32 3,840.27 178,423.0K
14:55 3,839.36 3,840.77 3,838.85 3,840.41 194,049.4K
15:00 3,840.20 3,843.95 3,839.39 3,843.95 200,813.8K
15:05 3,843.76 3,847.87 3,841.56 3,841.56 256,839.2K
15:10 3,841.33 3,842.20 3,840.18 3,840.48 244,005.0K
15:15 3,840.10 3,846.40 3,839.82 3,846.39 407,747.1K
15:20 3,846.50 3,847.25 3,845.18 3,846.03 212,862.0K
15:25 3,845.57 3,846.41 3,844.22 3,845.31 245,322.9K
15:30 3,845.01 3,850.63 3,845.01 3,850.49 217,673.4K
15:35 3,850.66 3,851.28 3,848.93 3,850.89 212,310.0K
15:40 3,850.53 3,854.47 3,850.53 3,853.73 270,586.0K
15:45 3,853.45 3,855.97 3,852.76 3,855.97 293,597.0K
15:50 3,855.84 3,856.97 3,854.96 3,855.93 377,190.6K
15:55 3,856.42 3,856.42 3,853.76 3,856.27 921,630.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし