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 4,048.00 4,052.19 4,045.05 4,050.71 1,587,324.3K
09:35 4,050.06 4,059.39 4,049.71 4,059.39 717,560.1K
09:40 4,061.19 4,066.79 4,061.10 4,065.51 461,895.5K
09:45 4,065.17 4,065.89 4,061.81 4,062.07 452,782.5K
09:50 4,061.22 4,062.44 4,052.37 4,053.10 399,513.8K
09:55 4,052.59 4,053.26 4,044.70 4,049.71 370,989.4K
10:00 4,049.24 4,052.47 4,045.36 4,046.78 298,409.3K
10:05 4,047.23 4,053.21 4,042.96 4,053.14 331,405.2K
10:10 4,052.40 4,054.10 4,046.20 4,046.35 333,101.5K
10:15 4,046.46 4,046.54 4,040.43 4,041.88 290,117.5K
10:20 4,042.71 4,044.98 4,041.64 4,044.96 253,402.7K
10:25 4,045.49 4,054.43 4,045.49 4,054.30 316,579.7K
10:30 4,054.61 4,059.19 4,053.25 4,057.27 236,952.2K
10:35 4,058.02 4,058.25 4,053.42 4,056.33 211,322.1K
10:40 4,056.74 4,058.16 4,051.78 4,051.84 306,717.7K
10:45 4,051.73 4,060.86 4,051.63 4,059.73 261,987.6K
10:50 4,059.60 4,060.13 4,057.77 4,058.14 166,076.0K
10:55 4,058.66 4,059.70 4,057.52 4,058.80 159,074.2K
11:00 4,058.94 4,066.43 4,057.86 4,066.43 162,356.2K
11:05 4,066.59 4,067.70 4,062.15 4,062.62 180,203.8K
11:10 4,062.55 4,062.55 4,057.06 4,058.60 190,591.6K
11:15 4,058.69 4,059.75 4,055.25 4,055.25 160,970.0K
11:20 4,055.26 4,055.47 4,052.64 4,053.37 142,381.3K
11:25 4,053.13 4,054.68 4,051.26 4,054.21 125,220.8K
11:30 4,054.10 4,054.52 4,051.81 4,053.83 129,533.0K
11:35 4,053.21 4,058.13 4,052.55 4,057.95 124,205.5K
11:40 4,058.43 4,061.73 4,057.95 4,061.62 65,730.1K
11:45 4,061.47 4,062.21 4,058.58 4,059.07 69,739.0K
11:50 4,059.11 4,059.19 4,057.18 4,057.86 81,929.3K
11:55 4,057.82 4,058.96 4,057.13 4,058.58 72,595.5K
12:00 4,058.61 4,058.61 4,058.61 4,058.61 227.4K
12:05 4,058.61 4,058.61 4,058.61 4,058.61 0.0K
13:00 4,059.53 4,060.49 4,054.67 4,057.77 217,120.6K
13:05 4,057.59 4,058.17 4,053.70 4,054.51 140,339.0K
13:10 4,053.78 4,060.08 4,053.27 4,059.98 173,473.8K
13:15 4,060.39 4,065.58 4,059.53 4,062.20 205,609.2K
13:20 4,062.16 4,067.19 4,061.69 4,065.36 195,849.8K
13:25 4,065.02 4,068.18 4,063.23 4,063.66 139,399.6K
13:30 4,063.40 4,064.07 4,060.47 4,062.75 105,380.9K
13:35 4,062.89 4,065.75 4,061.30 4,065.17 122,545.6K
13:40 4,065.04 4,070.95 4,064.88 4,068.54 141,267.8K
13:45 4,068.13 4,073.50 4,065.70 4,073.50 140,300.7K
13:50 4,072.62 4,073.43 4,065.53 4,066.79 123,651.7K
13:55 4,066.89 4,067.38 4,060.45 4,060.75 178,810.3K
14:00 4,061.61 4,064.04 4,060.05 4,064.04 203,158.1K
14:05 4,063.28 4,065.26 4,060.90 4,064.24 133,657.1K
14:10 4,064.08 4,064.52 4,061.91 4,062.68 136,239.4K
14:15 4,062.81 4,067.75 4,062.75 4,066.21 119,235.2K
14:20 4,066.69 4,070.23 4,066.56 4,067.53 120,357.5K
14:25 4,067.30 4,067.30 4,062.35 4,063.97 131,934.8K
14:30 4,063.19 4,066.17 4,058.53 4,058.87 185,787.6K
14:35 4,059.06 4,062.86 4,057.43 4,061.76 202,196.5K
14:40 4,061.54 4,065.05 4,061.54 4,064.77 133,855.7K
14:45 4,064.74 4,065.65 4,061.11 4,061.42 132,269.9K
14:50 4,061.39 4,061.74 4,056.87 4,057.63 139,588.0K
14:55 4,057.70 4,057.70 4,054.38 4,056.11 165,060.3K
15:00 4,056.36 4,056.36 4,040.70 4,040.70 288,272.8K
15:05 4,041.20 4,043.57 4,035.65 4,042.97 290,028.2K
15:10 4,042.96 4,042.96 4,034.93 4,035.26 168,406.3K
15:15 4,034.66 4,034.66 4,024.42 4,028.70 294,674.8K
15:20 4,028.45 4,029.17 4,019.54 4,022.68 244,318.0K
15:25 4,023.02 4,032.35 4,022.83 4,031.23 202,710.6K
15:30 4,030.95 4,035.79 4,028.97 4,034.88 174,935.2K
15:35 4,035.36 4,035.69 4,031.66 4,033.08 184,073.0K
15:40 4,032.79 4,032.79 4,025.40 4,026.49 241,755.6K
15:45 4,025.89 4,030.50 4,025.89 4,030.50 323,501.8K
15:50 4,030.62 4,031.80 4,029.29 4,029.48 282,113.9K
15:55 4,029.38 4,029.62 4,025.90 4,029.59 780,263.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし