Hang Seng Composite Industry - Consumer Discretionary (HSCICD)

HSCICD
🏛️ 香港 →
3,413.05
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3,723.91 3,746.11 3,706.42 3,716.42 334.8M
2021-12-30 3,626.00 3,651.97 3,609.03 3,635.22 331.4M
2021-12-29 3,648.35 3,649.08 3,604.22 3,620.52 378.9M
2021-12-28 3,673.43 3,673.43 3,620.59 3,649.31 708.8M
2021-12-24 3,720.44 3,721.30 3,646.75 3,660.56 505.0M
2021-12-23 3,681.42 3,695.44 3,656.16 3,671.79 611.4M
2021-12-22 3,644.45 3,677.23 3,640.42 3,669.00 660.8M
2021-12-21 3,525.71 3,604.26 3,523.68 3,587.69 740.0M
2021-12-20 3,640.33 3,649.02 3,527.86 3,540.41 811.2M
2021-12-17 3,754.98 3,754.98 3,657.01 3,662.88 953.2M
2021-12-16 3,749.76 3,782.49 3,707.60 3,780.86 796.2M
2021-12-15 3,807.96 3,812.94 3,744.45 3,760.65 993.6M
2021-12-14 3,854.23 3,854.23 3,801.12 3,818.93 1,036.0M
2021-12-13 3,968.17 3,982.66 3,890.87 3,890.87 756.7M
2021-12-10 3,937.10 3,965.31 3,914.21 3,927.56 837.4M
2021-12-09 3,944.85 3,989.85 3,939.66 3,988.78 1,159.7M
2021-12-08 3,909.10 3,930.87 3,880.34 3,916.26 698.2M
2021-12-07 3,830.57 3,879.87 3,810.21 3,879.33 899.1M
2021-12-06 3,856.43 3,882.40 3,775.29 3,783.78 931.4M
2021-12-03 3,942.32 3,972.13 3,908.32 3,947.15 866.3M
2021-12-02 3,928.61 3,986.37 3,920.26 3,986.37 992.8M
2021-12-01 3,979.40 3,984.64 3,958.12 3,965.44 1,074.3M
2021-11-30 3,984.97 4,006.25 3,887.37 3,935.52 1,827.1M
2021-11-29 3,982.36 4,029.94 3,948.79 3,974.74 1,220.9M
2021-11-26 4,085.02 4,085.02 4,012.02 4,013.32 1,138.8M
2021-11-25 4,123.28 4,135.20 4,086.78 4,114.26 1,237.6M
2021-11-24 4,110.22 4,134.03 4,086.23 4,117.06 1,014.4M
2021-11-23 4,095.43 4,114.85 4,077.60 4,099.08 1,012.3M
2021-11-22 4,093.42 4,142.40 4,088.43 4,130.46 975.2M
2021-11-19 4,068.53 4,090.65 4,047.75 4,089.06 833.4M
2021-11-18 4,120.81 4,123.33 4,094.86 4,104.93 744.3M
2021-11-17 4,140.56 4,155.55 4,128.17 4,155.55 761.1M
2021-11-16 4,061.18 4,113.75 4,045.52 4,111.77 954.0M
2021-11-15 4,065.77 4,069.57 4,031.30 4,059.18 873.3M
2021-11-12 4,034.02 4,050.89 4,010.40 4,046.37 1,174.1M
2021-11-11 3,943.08 3,993.24 3,917.12 3,992.05 795.4M
2021-11-10 3,959.34 3,959.34 3,869.70 3,955.97 675.0M
2021-11-09 3,957.51 3,982.55 3,950.09 3,981.71 815.1M
2021-11-08 3,964.51 3,983.59 3,913.31 3,924.44 1,079.4M
2021-11-05 3,952.29 3,992.98 3,926.96 3,957.45 845.7M
2021-11-04 3,907.90 3,961.19 3,902.28 3,961.19 703.0M
2021-11-03 3,901.78 3,924.76 3,833.88 3,879.54 783.0M
2021-11-02 3,951.22 3,983.60 3,892.10 3,910.82 895.6M
2021-11-01 3,967.16 3,967.16 3,867.85 3,906.18 935.9M
2021-10-29 3,948.82 3,974.37 3,913.49 3,965.74 931.4M
2021-10-28 3,984.96 3,999.58 3,945.93 3,967.75 1,070.5M
2021-10-27 4,034.60 4,036.00 3,979.87 3,996.71 1,457.0M
2021-10-26 4,098.56 4,135.31 4,046.70 4,076.37 755.0M
2021-10-25 4,010.88 4,027.42 3,980.96 4,021.01 647.8M
2021-10-22 3,975.51 4,033.13 3,973.34 4,025.37 676.0M
2021-10-21 4,024.02 4,024.02 3,925.38 3,951.74 805.8M
2021-10-20 4,006.72 4,010.74 3,975.13 4,005.14 950.4M
2021-10-19 3,952.71 3,987.49 3,925.54 3,985.50 822.7M
2021-10-18 3,886.55 3,913.19 3,862.56 3,913.19 1,064.6M
2021-10-15 3,789.73 3,863.42 3,782.67 3,863.42 1,537.4M
2021-10-12 3,682.08 3,747.10 3,682.08 3,706.17 904.3M
2021-10-11 3,678.36 3,739.06 3,672.63 3,706.19 991.5M
2021-10-08 3,723.97 3,739.05 3,638.02 3,678.97 854.0M
2021-10-07 3,648.53 3,700.34 3,648.53 3,693.99 475.8M
2021-10-06 3,714.87 3,717.79 3,604.42 3,613.74 470.9M
2021-10-05 3,656.53 3,703.77 3,612.25 3,694.10 452.8M
2021-10-04 3,727.76 3,737.12 3,639.08 3,678.67 635.8M
2021-09-30 3,679.32 3,720.61 3,658.64 3,717.33 581.4M
2021-09-29 3,647.87 3,691.72 3,617.44 3,691.52 498.8M
2021-09-28 3,655.69 3,715.67 3,641.81 3,679.27 777.0M
2021-09-27 3,691.15 3,702.79 3,627.75 3,653.37 976.1M
2021-09-24 3,784.24 3,803.24 3,699.65 3,717.61 937.5M
2021-09-23 3,848.81 3,877.75 3,746.33 3,783.04 1,036.0M
2021-09-21 3,755.01 3,814.18 3,727.11 3,807.86 591.4M
2021-09-20 3,899.65 3,900.43 3,742.92 3,800.02 748.8M
2021-09-17 3,843.62 3,922.06 3,822.91 3,922.06 1,143.1M
2021-09-16 3,962.34 3,964.87 3,825.71 3,840.45 1,118.7M
2021-09-15 4,015.67 4,017.56 3,939.55 3,947.00 1,438.6M
2021-09-14 4,111.46 4,116.07 4,034.87 4,056.22 722.9M
2021-09-13 4,186.00 4,186.00 4,061.53 4,103.77 748.9M
2021-09-10 4,188.87 4,214.65 4,181.00 4,209.34 652.2M
2021-09-09 4,225.34 4,235.23 4,151.82 4,172.85 792.8M
2021-09-08 4,284.53 4,304.96 4,234.55 4,251.43 871.4M
2021-09-07 4,210.14 4,279.38 4,193.51 4,272.23 919.7M
2021-09-06 4,165.68 4,202.80 4,159.60 4,201.22 864.1M
2021-09-03 4,194.18 4,195.47 4,140.63 4,169.20 895.8M
2021-09-02 4,233.58 4,241.94 4,169.34 4,193.98 1,032.2M
2021-09-01 4,208.17 4,212.56 4,160.72 4,206.96 1,047.7M
2021-08-31 4,130.20 4,185.98 4,077.47 4,185.98 1,223.6M
2021-08-30 4,067.96 4,131.55 4,053.98 4,130.31 1,023.4M
2021-08-27 4,026.31 4,082.36 4,006.74 4,068.41 848.9M
2021-08-26 4,084.18 4,084.18 4,008.27 4,030.81 656.8M
2021-08-25 4,097.37 4,115.45 4,055.28 4,083.84 887.9M
2021-08-24 4,045.10 4,088.05 4,033.88 4,078.01 929.6M
2021-08-23 3,980.85 4,041.04 3,971.08 3,993.54 839.1M
2021-08-20 4,061.68 4,062.50 3,867.31 3,919.60 1,175.2M
2021-08-19 4,096.47 4,132.29 4,058.37 4,071.42 828.7M
2021-08-18 4,077.74 4,114.23 4,026.75 4,085.65 761.3M
2021-08-17 4,129.23 4,152.64 3,995.11 4,058.86 960.6M
2021-08-16 4,170.60 4,191.84 4,103.40 4,135.71 771.5M
2021-08-13 4,181.54 4,211.67 4,137.65 4,172.44 720.4M
2021-08-12 4,163.32 4,204.76 4,142.33 4,183.91 872.5M
2021-08-11 4,142.34 4,181.04 4,125.95 4,149.32 811.3M
2021-08-10 4,089.81 4,162.91 4,035.52 4,162.91 888.2M
2021-08-09 4,052.45 4,094.26 4,015.22 4,059.98 872.0M
2021-08-06 4,152.44 4,175.19 4,083.92 4,101.02 717.6M
2021-08-05 4,178.26 4,201.41 4,120.31 4,126.02 1,060.2M
2021-08-04 4,129.97 4,220.06 4,122.88 4,186.14 1,419.2M
2021-08-03 4,108.86 4,137.70 4,039.51 4,082.23 1,077.8M
2021-08-02 4,054.07 4,074.30 3,958.53 4,074.30 1,106.6M
2021-07-30 3,971.75 4,001.95 3,937.04 4,000.28 1,087.8M
2021-07-29 4,004.61 4,022.59 3,919.68 4,005.32 1,565.6M
2021-07-28 3,773.91 3,873.97 3,707.62 3,873.97 1,715.7M
2021-07-27 3,955.71 4,027.38 3,656.21 3,743.62 2,163.8M
2021-07-26 4,046.76 4,082.51 3,928.51 3,936.28 2,107.7M
2021-07-23 4,218.82 4,232.19 4,102.77 4,119.84 1,507.1M
2021-07-22 4,187.75 4,218.63 4,180.65 4,218.63 1,079.7M
2021-07-21 4,142.42 4,179.45 4,109.85 4,146.27 1,120.2M
2021-07-20 4,128.13 4,144.06 4,082.92 4,107.98 1,150.9M
2021-07-19 4,197.96 4,214.14 4,132.20 4,150.10 840.5M
2021-07-16 4,263.00 4,266.71 4,216.74 4,226.02 842.7M
2021-07-15 4,253.78 4,287.72 4,228.90 4,257.82 1,026.6M
2021-07-14 4,331.36 4,331.36 4,228.41 4,250.93 1,027.2M
2021-07-13 4,309.27 4,368.89 4,301.63 4,356.42 933.7M
2021-07-12 4,294.56 4,304.74 4,261.17 4,292.26 965.7M
2021-07-09 4,210.66 4,276.43 4,146.47 4,257.36 1,162.4M
2021-07-08 4,328.90 4,338.10 4,181.14 4,190.09 1,445.1M
2021-07-07 4,251.18 4,334.74 4,231.36 4,332.29 1,086.0M
2021-07-06 4,325.45 4,342.75 4,255.01 4,282.27 959.0M
2021-07-05 4,270.29 4,350.48 4,265.34 4,317.77 898.0M
2021-07-02 4,384.20 4,384.20 4,270.23 4,283.72 1,183.7M
2021-06-30 4,414.13 4,449.47 4,387.01 4,392.62 1,125.4M
2021-06-29 4,424.75 4,442.94 4,381.41 4,403.52 1,102.0M
2021-06-28 4,382.67 4,468.66 4,377.87 4,419.14 940.1M
2021-06-25 4,347.62 4,351.20 4,324.15 4,345.77 1,207.6M
2021-06-24 4,362.17 4,369.12 4,288.86 4,317.96 1,480.4M
2021-06-23 4,283.23 4,367.11 4,283.23 4,352.42 1,277.5M
2021-06-22 4,301.95 4,312.21 4,252.98 4,271.06 857.6M
2021-06-21 4,275.20 4,327.96 4,248.51 4,282.30 1,136.2M
2021-06-18 4,255.10 4,323.83 4,250.23 4,309.81 1,584.2M
2021-06-17 4,145.12 4,224.42 4,137.26 4,213.97 1,074.9M
2021-06-16 4,251.17 4,251.34 4,164.28 4,169.14 1,013.5M
2021-06-15 4,258.93 4,258.93 4,198.32 4,252.33 1,162.7M
2021-06-11 4,216.47 4,248.15 4,186.17 4,239.10 959.5M
2021-06-10 4,215.27 4,239.98 4,183.78 4,194.13 1,026.3M
2021-06-09 4,195.63 4,209.64 4,183.21 4,202.14 750.6M
2021-06-08 4,220.28 4,267.29 4,184.00 4,203.06 805.2M
2021-06-07 4,246.74 4,249.32 4,161.29 4,207.94 889.8M
2021-06-04 4,212.66 4,273.01 4,184.80 4,226.70 1,145.9M
2021-06-03 4,292.82 4,314.07 4,221.67 4,230.23 854.0M
2021-06-02 4,290.46 4,312.79 4,262.11 4,275.56 933.6M
2021-06-01 4,226.69 4,280.08 4,195.93 4,279.30 891.8M
2021-05-31 4,224.62 4,224.62 4,176.02 4,222.01 888.0M
2021-05-28 4,259.08 4,280.08 4,201.11 4,214.91 1,277.9M
2021-05-27 4,213.24 4,257.29 4,197.43 4,257.29 1,669.5M
2021-05-26 4,191.79 4,243.60 4,191.79 4,217.41 1,009.9M
2021-05-25 4,100.79 4,181.84 4,098.53 4,180.96 1,092.4M
2021-05-24 4,086.56 4,111.03 4,041.55 4,090.11 715.2M
2021-05-21 4,061.07 4,102.13 4,053.53 4,092.01 906.9M
2021-05-20 3,989.18 4,035.64 3,981.12 4,035.64 1,056.3M
2021-05-18 3,981.90 3,997.68 3,956.91 3,996.46 993.6M
2021-05-17 3,907.18 3,974.45 3,899.71 3,955.11 1,111.0M
2021-05-14 3,877.32 3,894.30 3,841.80 3,879.14 791.7M
2021-05-13 3,919.39 3,919.68 3,857.79 3,857.79 875.6M
2021-05-12 3,949.55 3,993.32 3,931.70 3,986.88 1,059.1M
2021-05-11 3,938.70 3,958.11 3,887.74 3,940.64 1,527.1M
2021-05-10 4,063.12 4,080.94 3,990.80 4,013.94 887.7M
2021-05-07 4,101.45 4,124.70 4,021.03 4,030.47 1,170.6M
2021-05-06 4,100.63 4,108.85 4,035.24 4,093.54 1,420.0M
2021-05-05 4,099.56 4,117.15 4,054.24 4,063.99 598.2M
2021-05-04 4,072.03 4,126.35 4,049.88 4,125.38 495.5M
2021-05-03 4,111.01 4,117.00 4,044.82 4,060.59 511.6M
2021-04-30 4,166.67 4,166.67 4,094.99 4,104.37 845.4M
2021-04-29 4,207.07 4,222.66 4,172.14 4,195.64 687.4M
2021-04-28 4,208.37 4,213.42 4,183.08 4,192.02 881.7M
2021-04-27 4,192.21 4,205.77 4,160.61 4,197.52 856.2M
2021-04-26 4,200.72 4,238.87 4,168.73 4,179.36 1,109.4M
2021-04-23 4,175.36 4,224.31 4,155.70 4,194.46 841.7M
2021-04-22 4,153.71 4,174.91 4,119.30 4,164.26 1,353.8M
2021-04-21 4,169.84 4,169.84 4,110.23 4,136.56 1,013.0M
2021-04-20 4,205.59 4,253.08 4,185.14 4,235.07 1,055.5M
2021-04-19 4,146.16 4,222.54 4,124.92 4,213.88 1,116.2M
2021-04-16 4,105.49 4,146.24 4,090.43 4,142.88 1,088.4M
2021-04-15 4,090.67 4,096.59 4,023.08 4,078.10 644.3M
2021-04-14 4,037.67 4,099.95 4,030.86 4,079.91 800.0M
2021-04-13 3,999.18 4,059.38 3,989.35 3,996.81 1,029.8M
2021-04-12 4,089.49 4,089.49 3,972.75 3,993.98 1,162.6M
2021-04-09 4,181.65 4,181.65 4,065.19 4,076.44 1,079.8M
2021-04-08 4,083.51 4,165.07 4,081.78 4,161.22 1,293.2M
2021-04-07 4,137.52 4,151.29 4,093.34 4,104.60 1,277.1M
2021-04-01 4,018.22 4,102.04 4,008.00 4,102.04 1,025.0M
2021-03-31 4,005.18 4,039.14 3,965.31 3,974.83 931.0M
2021-03-30 3,969.61 4,018.40 3,925.10 3,985.13 922.6M
2021-03-29 3,970.10 4,009.32 3,908.25 3,926.75 967.3M
2021-03-26 3,906.71 4,002.89 3,906.71 3,972.82 1,160.0M
2021-03-25 3,790.27 3,891.41 3,731.46 3,876.21 1,262.2M
2021-03-24 3,947.97 3,947.97 3,814.14 3,828.55 1,666.0M
2021-03-23 4,124.75 4,124.75 3,952.57 3,969.01 1,395.1M
2021-03-22 4,155.55 4,199.48 4,126.89 4,135.22 735.6M
2021-03-19 4,219.05 4,231.24 4,113.96 4,165.29 1,246.8M
2021-03-18 4,289.37 4,324.34 4,272.01 4,279.37 1,325.5M
2021-03-17 4,204.40 4,272.42 4,148.41 4,266.50 1,013.6M
2021-03-16 4,119.99 4,193.57 4,104.76 4,193.57 1,146.1M
2021-03-15 4,124.92 4,176.62 4,030.95 4,067.27 1,137.6M
2021-03-12 4,209.51 4,211.85 4,103.83 4,111.72 1,319.8M
2021-03-11 4,036.62 4,172.52 4,032.06 4,172.52 1,373.9M
2021-03-10 4,086.33 4,093.77 3,989.61 4,015.68 1,475.7M
2021-03-09 3,877.96 4,043.30 3,752.33 3,944.28 2,173.3M
2021-03-08 4,112.44 4,131.48 3,820.12 3,842.55 2,292.1M
2021-03-05 3,957.12 4,146.85 3,927.35 4,068.76 2,201.7M
2021-03-04 4,223.23 4,224.21 4,086.51 4,088.21 1,593.9M
2021-03-03 4,223.48 4,290.17 4,183.44 4,290.17 1,562.3M
2021-03-02 4,322.59 4,329.93 4,169.91 4,203.23 6,610.2M
2021-03-01 4,171.82 4,263.48 4,159.09 4,257.61 1,666.3M
2021-02-26 4,150.84 4,195.41 4,079.32 4,096.57 2,885.9M
2021-02-25 4,324.17 4,361.23 4,248.15 4,301.78 2,433.7M
2021-02-24 4,441.93 4,457.23 4,178.87 4,249.03 2,768.9M
2021-02-23 4,363.70 4,471.56 4,318.15 4,411.32 3,799.5M
2021-02-22 4,576.21 4,579.81 4,381.26 4,387.46 2,480.3M
2021-02-19 4,498.55 4,526.50 4,416.78 4,516.46 2,890.4M
2021-02-18 4,647.69 4,664.46 4,507.69 4,513.05 2,898.9M
2021-02-17 4,621.97 4,660.56 4,578.16 4,637.34 1,763.2M
2021-02-16 4,626.27 4,646.04 4,585.47 4,631.68 2,602.0M
2021-02-11 4,489.72 4,526.91 4,449.17 4,526.91 0.0M
2021-02-10 4,460.32 4,505.12 4,427.46 4,503.57 0.0M
2021-02-09 4,391.04 4,445.04 4,375.55 4,431.01 0.0M
2021-02-08 4,371.21 4,388.49 4,332.59 4,376.83 0.0M
2021-02-05 4,263.11 4,339.83 4,263.11 4,308.17 0.0M
2021-02-04 4,301.48 4,305.13 4,203.22 4,261.92 0.0M
2021-02-03 4,327.30 4,330.59 4,274.06 4,310.25 0.0M
2021-02-02 4,235.81 4,331.49 4,223.30 4,297.44 0.0M
2021-02-01 4,085.11 4,177.42 4,058.50 4,165.38 0.0M
2021-01-29 4,113.96 4,164.09 4,038.61 4,072.16 0.0M
2021-01-28 4,134.95 4,204.22 4,063.19 4,068.98 0.0M
2021-01-27 4,264.44 4,275.87 4,128.15 4,232.00 0.0M
2021-01-26 4,359.95 4,396.09 4,241.33 4,263.89 0.0M
2021-01-25 4,297.35 4,371.74 4,283.23 4,357.50 0.0M
2021-01-22 4,285.12 4,286.22 4,203.01 4,257.22 0.0M
2021-01-21 4,320.61 4,320.61 4,251.56 4,272.61 0.0M
2021-01-20 4,281.06 4,332.16 4,270.31 4,300.65 0.0M
2021-01-19 4,134.86 4,237.18 4,134.86 4,224.79 0.0M
2021-01-18 4,052.76 4,114.01 4,021.89 4,114.01 0.0M
2021-01-15 4,077.25 4,080.61 3,995.86 4,058.97 0.0M
2021-01-14 4,138.24 4,162.06 4,075.86 4,082.57 0.0M
2021-01-13 4,145.48 4,187.38 4,108.28 4,131.75 0.0M
2021-01-12 4,118.90 4,136.87 4,058.43 4,124.40 0.0M
2021-01-11 4,187.20 4,212.68 4,076.04 4,120.12 0.0M
2021-01-08 4,073.46 4,182.21 4,058.82 4,160.19 0.0M
2021-01-07 4,039.99 4,045.45 3,994.03 4,034.13 0.0M
2021-01-06 4,053.48 4,086.69 3,999.44 4,036.88 0.0M
2021-01-05 4,035.08 4,056.33 3,997.48 4,046.86 0.0M
2021-01-04 3,977.30 4,051.69 3,958.82 4,051.69 0.0M