Hang Seng Comp I (HSCI)

HSCI
🏛️ 香港 →
4,112.18
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
09:30 4,055.80 4,056.84 4,048.08 4,049.53 1,027,904.9K
09:35 4,049.48 4,060.72 4,048.41 4,059.97 525,956.7K
09:40 4,060.15 4,060.68 4,054.23 4,060.68 475,338.7K
09:45 4,060.54 4,070.76 4,060.54 4,064.16 374,525.6K
09:50 4,064.29 4,070.91 4,064.29 4,069.20 391,038.9K
09:55 4,069.42 4,071.88 4,068.12 4,071.59 422,245.6K
10:00 4,071.66 4,071.69 4,067.09 4,068.28 342,651.0K
10:05 4,068.42 4,076.14 4,065.16 4,075.32 303,654.5K
10:10 4,075.63 4,077.01 4,074.34 4,077.01 277,012.8K
10:15 4,077.16 4,077.75 4,066.97 4,069.65 370,910.1K
10:20 4,069.42 4,069.42 4,060.06 4,063.72 256,986.4K
10:25 4,063.16 4,072.79 4,063.02 4,069.91 244,788.6K
10:30 4,069.72 4,072.96 4,067.66 4,072.96 244,760.5K
10:35 4,073.26 4,076.80 4,071.66 4,075.92 216,385.7K
10:40 4,075.62 4,076.12 4,071.25 4,075.52 200,562.5K
10:45 4,074.92 4,078.31 4,074.59 4,078.31 191,948.8K
10:50 4,078.53 4,081.91 4,078.53 4,079.30 173,536.4K
10:55 4,079.47 4,079.85 4,072.69 4,074.67 197,692.3K
11:00 4,074.54 4,079.74 4,074.54 4,078.99 219,158.7K
11:05 4,078.93 4,080.53 4,078.04 4,079.71 157,061.3K
11:10 4,079.14 4,080.55 4,074.68 4,074.74 162,200.6K
11:15 4,074.54 4,074.88 4,070.96 4,073.99 189,334.0K
11:20 4,073.68 4,078.93 4,073.68 4,075.99 200,385.1K
11:25 4,075.95 4,076.97 4,074.70 4,075.35 137,890.0K
11:30 4,075.33 4,075.33 4,070.81 4,071.25 122,223.4K
11:35 4,070.73 4,071.77 4,068.45 4,071.16 100,475.6K
11:40 4,071.80 4,076.06 4,071.47 4,074.51 103,587.5K
11:45 4,074.61 4,075.04 4,072.00 4,072.36 88,486.8K
11:50 4,072.08 4,072.91 4,069.85 4,070.70 105,975.3K
11:55 4,070.26 4,070.74 4,069.32 4,070.27 108,743.7K
12:00 4,070.31 4,070.31 4,070.31 4,070.31 993.4K
12:05 4,070.31 4,070.31 4,070.31 4,070.31 0.0K
13:00 4,070.03 4,072.20 4,067.33 4,069.25 266,624.0K
13:05 4,069.05 4,069.86 4,065.64 4,067.64 152,283.9K
13:10 4,067.40 4,068.81 4,065.37 4,066.95 232,887.0K
13:15 4,067.31 4,067.47 4,063.99 4,065.81 195,861.1K
13:20 4,066.04 4,069.55 4,066.04 4,068.85 186,548.9K
13:25 4,069.22 4,072.39 4,069.04 4,069.75 139,163.5K
13:30 4,070.06 4,071.54 4,069.41 4,070.12 144,063.0K
13:35 4,070.49 4,070.84 4,065.05 4,065.10 168,551.4K
13:40 4,065.86 4,068.34 4,065.50 4,066.55 192,943.0K
13:45 4,067.01 4,067.19 4,063.46 4,063.51 129,834.3K
13:50 4,063.54 4,066.41 4,062.60 4,064.35 152,177.5K
13:55 4,064.03 4,066.90 4,063.25 4,066.71 149,302.8K
14:00 4,066.54 4,068.72 4,060.34 4,060.54 155,743.8K
14:05 4,060.43 4,060.63 4,056.26 4,059.16 250,814.1K
14:10 4,058.72 4,058.72 4,052.58 4,055.20 237,199.4K
14:15 4,054.89 4,055.46 4,052.23 4,053.41 142,864.9K
14:20 4,052.79 4,053.12 4,045.67 4,046.06 170,045.2K
14:25 4,046.12 4,046.41 4,040.38 4,041.40 220,635.3K
14:30 4,041.12 4,046.99 4,041.12 4,045.82 170,721.8K
14:35 4,045.62 4,047.63 4,044.58 4,047.41 144,266.4K
14:40 4,046.90 4,049.29 4,046.11 4,049.04 125,175.5K
14:45 4,048.50 4,049.84 4,048.24 4,048.98 137,371.8K
14:50 4,049.10 4,049.10 4,044.24 4,046.59 151,389.7K
14:55 4,046.60 4,052.08 4,046.37 4,051.94 122,944.3K
15:00 4,051.90 4,056.82 4,051.90 4,056.67 154,148.9K
15:05 4,056.66 4,058.99 4,054.59 4,058.57 120,377.8K
15:10 4,058.22 4,060.55 4,058.22 4,060.32 110,028.0K
15:15 4,059.73 4,063.85 4,059.23 4,063.85 120,298.9K
15:20 4,063.89 4,065.67 4,063.08 4,064.30 118,541.2K
15:25 4,064.01 4,066.76 4,063.84 4,066.23 143,210.7K
15:30 4,066.10 4,068.26 4,065.44 4,067.05 137,259.2K
15:35 4,066.79 4,068.53 4,066.69 4,067.90 132,408.5K
15:40 4,067.51 4,068.12 4,065.15 4,065.96 169,257.8K
15:45 4,066.51 4,066.74 4,064.15 4,066.07 205,146.0K
15:50 4,065.85 4,067.55 4,064.90 4,066.49 227,756.9K
15:55 4,066.21 4,067.05 4,065.20 4,065.65 643,406.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし