Hang Seng Composite Industry - Consumer Staples (HSCICS)

HSCICS
🏛️ 香港 →
16,093.40
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15,175.65 15,222.04 15,091.73 15,186.69 94.2M
2023-12-28 14,741.69 15,158.46 14,728.83 15,143.87 163.6M
2023-12-27 14,752.73 14,784.60 14,556.91 14,700.66 122.8M
2023-12-22 14,793.91 14,931.98 14,642.60 14,703.95 169.0M
2023-12-21 14,652.91 14,806.60 14,600.00 14,763.69 156.1M
2023-12-20 14,815.12 14,856.33 14,631.77 14,668.56 145.1M
2023-12-19 14,863.49 14,863.49 14,653.94 14,727.55 151.0M
2023-12-18 14,921.61 14,948.86 14,828.04 14,876.23 128.4M
2023-12-15 14,885.02 15,154.82 14,873.42 15,009.65 219.9M
2023-12-14 14,543.70 14,731.63 14,526.34 14,731.63 148.2M
2023-12-13 14,706.05 14,706.57 14,408.89 14,495.46 124.1M
2023-12-12 14,662.30 14,741.10 14,507.93 14,708.36 122.4M
2023-12-11 14,623.06 14,683.11 14,418.14 14,617.90 98.1M
2023-12-08 14,809.47 14,894.47 14,696.11 14,743.81 119.0M
2023-12-07 14,820.84 14,843.61 14,644.15 14,766.94 120.6M
2023-12-06 14,777.46 14,994.48 14,676.40 14,813.07 180.9M
2023-12-05 15,078.76 15,096.98 14,772.93 14,844.27 158.9M
2023-12-04 15,328.83 15,352.07 15,087.21 15,134.87 174.1M
2023-12-01 15,501.61 15,536.79 15,265.01 15,289.31 171.7M
2023-11-30 15,416.45 15,618.03 15,325.91 15,516.03 362.4M
2023-11-29 15,764.21 15,764.21 15,285.48 15,364.74 167.5M
2023-11-28 15,900.04 15,904.99 15,661.78 15,683.63 129.9M
2023-11-27 16,051.72 16,120.16 15,795.33 15,917.10 86.0M
2023-11-24 16,313.75 16,313.75 16,032.14 16,038.03 74.1M
2023-11-23 16,129.27 16,397.74 15,988.35 16,376.36 101.1M
2023-11-22 16,122.65 16,169.02 16,026.33 16,101.51 85.5M
2023-11-21 16,267.58 16,400.20 16,099.13 16,161.24 116.6M
2023-11-20 15,929.01 16,195.24 15,812.07 16,195.24 113.8M
2023-11-17 16,032.90 16,032.90 15,782.12 15,812.28 89.6M
2023-11-16 16,487.89 16,487.89 16,066.97 16,093.36 105.0M
2023-11-15 16,430.03 16,476.48 16,255.61 16,476.48 148.6M
2023-11-14 16,039.28 16,159.17 15,990.48 15,992.15 77.0M
2023-11-13 15,795.30 16,040.62 15,720.33 16,010.74 77.7M
2023-11-10 16,000.61 16,000.61 15,731.40 15,758.29 87.1M
2023-11-09 16,258.37 16,270.47 16,029.77 16,053.16 95.9M
2023-11-08 16,219.38 16,366.39 16,087.57 16,235.14 113.5M
2023-11-07 16,584.52 16,584.52 16,184.59 16,207.27 152.4M
2023-11-06 16,503.48 16,706.83 16,497.62 16,690.48 179.9M
2023-11-03 16,344.82 16,469.41 16,193.03 16,414.54 127.6M
2023-11-02 16,340.78 16,401.61 16,124.68 16,172.28 101.3M
2023-11-01 16,281.88 16,380.46 16,167.91 16,208.03 105.8M
2023-10-31 16,431.86 16,458.71 16,158.63 16,187.13 121.7M
2023-10-30 16,108.20 16,444.10 16,097.47 16,411.19 135.5M
2023-10-27 15,924.77 16,304.53 15,859.93 16,230.44 135.2M
2023-10-26 15,856.77 16,027.53 15,784.02 15,855.19 133.4M
2023-10-25 15,897.94 16,071.52 15,756.58 15,820.18 115.3M
2023-10-24 15,692.39 15,757.74 15,435.09 15,587.08 133.5M
2023-10-20 15,784.15 15,829.65 15,692.21 15,721.10 85.2M
2023-10-19 16,045.19 16,045.19 15,815.04 15,825.07 116.8M
2023-10-18 16,042.11 16,186.95 15,998.37 16,084.31 110.5M
2023-10-17 16,137.31 16,232.77 16,006.81 16,080.99 99.9M
2023-10-16 16,241.65 16,292.89 15,960.60 15,962.41 113.7M
2023-10-13 16,604.30 16,629.15 16,205.36 16,231.14 112.7M
2023-10-12 16,616.59 16,782.17 16,606.09 16,777.39 136.1M
2023-10-11 16,446.43 16,522.45 16,367.91 16,480.76 148.6M
2023-10-10 16,347.03 16,594.16 16,307.82 16,330.46 87.6M
2023-10-09 16,301.62 16,352.93 16,101.48 16,211.78 58.6M
2023-10-06 16,099.61 16,383.74 16,099.61 16,280.71 59.0M
2023-10-05 15,909.29 16,193.13 15,878.16 16,100.15 71.1M
2023-10-04 15,857.65 15,915.54 15,689.06 15,915.54 98.2M
2023-10-03 16,236.62 16,242.83 15,851.92 15,912.59 124.8M
2023-09-29 15,990.78 16,497.78 15,984.47 16,400.41 86.7M
2023-09-28 16,129.54 16,194.07 15,908.14 15,936.06 131.4M
2023-09-27 16,118.36 16,272.97 16,095.29 16,166.87 98.2M
2023-09-26 16,259.84 16,274.57 16,021.38 16,097.97 110.4M
2023-09-25 16,549.02 16,549.02 16,252.43 16,255.56 100.5M
2023-09-22 16,095.13 16,535.94 16,004.58 16,518.68 93.7M
2023-09-21 16,350.89 16,350.89 16,036.43 16,139.58 118.9M
2023-09-20 16,494.05 16,498.12 16,263.04 16,354.35 133.9M
2023-09-19 16,633.71 16,654.68 16,402.94 16,535.66 110.2M
2023-09-18 16,770.10 16,821.61 16,573.44 16,621.96 176.2M
2023-09-15 16,759.13 16,936.38 16,624.75 16,862.62 202.7M
2023-09-14 16,842.45 16,864.85 16,541.17 16,688.60 113.9M
2023-09-13 16,842.82 16,941.46 16,701.28 16,733.93 109.1M
2023-09-12 16,783.56 16,965.04 16,647.05 16,759.93 128.7M
2023-09-11 16,599.46 16,851.45 16,446.15 16,800.14 166.0M
2023-09-07 16,823.50 16,829.48 16,719.71 16,735.22 94.9M
2023-09-06 16,888.11 16,910.91 16,693.72 16,833.47 110.9M
2023-09-05 17,121.50 17,123.66 16,869.87 16,891.16 110.5M
2023-09-04 16,946.63 17,263.47 16,946.63 17,130.38 205.1M
2023-08-31 16,846.16 17,030.11 16,760.83 16,817.89 220.2M
2023-08-30 16,971.35 17,015.54 16,671.27 16,723.51 160.2M
2023-08-29 16,691.94 16,990.07 16,590.43 16,923.92 161.9M
2023-08-28 16,958.43 17,056.71 16,589.40 16,608.30 144.4M
2023-08-25 16,673.63 16,747.01 16,551.23 16,574.72 99.8M
2023-08-24 16,455.41 16,794.40 16,389.95 16,708.44 260.6M
2023-08-23 16,327.02 16,478.53 16,289.89 16,365.88 138.6M
2023-08-22 16,348.16 16,567.31 16,210.54 16,357.11 151.7M
2023-08-21 16,464.93 16,614.17 16,289.80 16,357.64 181.9M
2023-08-18 16,839.14 16,895.53 16,514.51 16,571.83 145.2M
2023-08-17 16,583.00 16,949.32 16,386.86 16,890.11 171.4M
2023-08-16 16,750.00 16,797.43 16,635.66 16,698.37 152.4M
2023-08-15 17,029.08 17,062.32 16,747.52 16,859.62 165.2M
2023-08-14 17,179.13 17,179.13 16,880.19 17,068.15 146.3M
2023-08-11 17,460.66 17,544.85 17,166.78 17,220.01 205.4M
2023-08-10 17,524.39 17,585.93 17,350.88 17,554.14 116.5M
2023-08-09 17,340.88 17,559.80 17,290.13 17,550.23 130.0M
2023-08-08 17,595.41 17,639.34 17,263.32 17,356.73 145.3M
2023-08-07 17,586.96 17,793.58 17,584.11 17,777.79 124.4M
2023-08-04 17,503.35 17,708.61 17,503.35 17,638.62 134.9M
2023-08-03 17,348.60 17,529.32 17,227.37 17,416.96 138.6M
2023-08-02 17,762.83 17,772.70 17,371.91 17,472.13 141.8M
2023-08-01 18,136.62 18,156.05 17,707.65 17,818.20 159.6M
2023-07-31 18,164.52 18,290.81 18,025.26 18,086.01 249.5M
2023-07-28 17,664.59 17,996.64 17,627.53 17,974.65 153.0M
2023-07-27 17,653.71 17,824.45 17,606.01 17,796.74 142.4M
2023-07-26 17,585.60 17,619.38 17,401.64 17,596.88 121.3M
2023-07-25 17,491.77 17,620.94 17,395.26 17,606.63 154.1M
2023-07-24 17,361.40 17,372.08 17,045.12 17,192.05 110.2M
2023-07-21 17,302.34 17,512.19 17,216.81 17,427.02 114.9M
2023-07-20 17,336.51 17,559.63 17,303.01 17,352.86 130.6M
2023-07-19 17,343.36 17,367.76 17,152.49 17,349.20 136.8M
2023-07-18 17,732.03 17,747.46 17,303.28 17,421.80 158.0M
2023-07-14 17,846.82 17,935.88 17,742.71 17,795.45 106.2M
2023-07-13 17,567.77 17,928.51 17,567.77 17,788.07 124.2M
2023-07-12 17,533.51 17,575.72 17,400.59 17,472.63 94.6M
2023-07-11 17,385.24 17,501.10 17,240.68 17,459.37 106.8M
2023-07-10 17,501.45 17,557.65 17,217.41 17,322.29 129.2M
2023-07-07 17,489.89 17,489.89 17,256.08 17,270.75 123.8M
2023-07-06 17,970.12 17,972.21 17,488.20 17,537.20 179.8M
2023-07-05 18,305.35 18,343.15 17,989.58 18,032.01 131.9M
2023-07-04 18,248.20 18,377.40 18,175.23 18,355.35 154.9M
2023-07-03 18,002.46 18,292.22 18,002.46 18,233.85 159.5M
2023-06-30 17,763.93 18,055.49 17,721.26 17,985.45 114.4M
2023-06-29 18,104.47 18,108.44 17,687.33 17,785.17 145.6M
2023-06-28 18,029.83 18,177.64 17,954.87 18,076.33 168.5M
2023-06-27 17,929.20 18,148.33 17,924.28 18,042.02 91.1M
2023-06-26 17,816.89 18,026.13 17,763.26 17,892.91 111.5M
2023-06-23 18,149.52 18,149.52 17,635.77 17,795.63 110.8M
2023-06-21 18,510.14 18,510.14 18,111.84 18,164.03 122.6M
2023-06-20 18,636.59 18,636.59 18,467.84 18,580.44 121.6M
2023-06-19 18,911.66 18,911.66 18,616.85 18,695.51 104.1M
2023-06-16 18,736.07 18,935.04 18,701.62 18,863.92 199.2M
2023-06-15 18,447.65 18,723.64 18,321.89 18,714.76 143.3M
2023-06-14 18,348.88 18,481.44 18,186.97 18,264.69 135.4M
2023-06-13 18,280.96 18,389.01 18,151.01 18,329.89 122.1M
2023-06-12 18,147.53 18,393.51 18,067.50 18,334.14 131.4M
2023-06-09 18,065.03 18,255.51 18,065.03 18,186.03 144.5M
2023-06-08 18,263.15 18,263.54 18,075.45 18,158.20 157.5M
2023-06-07 18,250.35 18,410.21 18,115.27 18,216.78 147.8M
2023-06-06 18,044.89 18,425.70 17,955.86 18,199.51 119.2M
2023-06-05 18,250.17 18,279.41 17,964.25 18,050.85 138.0M
2023-06-02 17,660.27 18,308.00 17,660.27 18,262.67 235.3M
2023-06-01 17,856.15 17,860.47 17,436.77 17,502.51 243.1M
2023-05-31 17,959.79 18,019.19 17,726.47 17,854.78 379.4M
2023-05-30 18,024.47 18,180.91 17,878.67 18,095.21 147.4M
2023-05-29 18,165.13 18,301.85 17,954.78 18,003.16 169.3M
2023-05-25 18,293.06 18,293.06 18,022.48 18,180.99 220.0M
2023-05-24 18,718.96 18,718.96 18,387.85 18,463.77 157.4M
2023-05-23 18,982.19 19,033.30 18,662.74 18,758.79 127.2M
2023-05-22 18,814.59 19,226.41 18,683.09 18,972.47 129.7M
2023-05-19 18,639.79 18,876.66 18,460.89 18,733.94 145.1M
2023-05-18 18,749.58 18,901.53 18,596.97 18,682.95 157.0M
2023-05-17 19,140.57 19,157.21 18,717.42 18,750.74 206.0M
2023-05-16 19,427.52 19,451.44 19,090.16 19,173.44 105.8M
2023-05-15 18,891.48 19,375.47 18,875.07 19,358.87 124.5M
2023-05-12 19,152.83 19,160.52 18,899.43 18,927.47 122.8M
2023-05-11 19,180.82 19,278.90 18,973.50 19,113.25 119.5M
2023-05-10 19,321.22 19,347.60 19,166.47 19,214.09 114.9M
2023-05-09 19,656.05 19,675.04 19,250.00 19,323.27 156.5M
2023-05-08 19,613.10 19,837.74 19,504.77 19,626.50 128.2M
2023-05-05 19,676.00 19,839.07 19,532.62 19,607.58 119.7M
2023-05-04 19,828.00 19,943.83 19,546.63 19,621.68 166.0M
2023-05-03 19,652.96 19,836.03 19,521.16 19,809.19 90.9M
2023-05-02 19,915.36 20,006.96 19,539.77 19,716.80 100.2M
2023-04-28 19,771.26 20,017.30 19,754.57 19,814.59 157.6M
2023-04-27 19,889.41 19,889.41 19,619.86 19,749.17 151.3M
2023-04-26 19,650.89 20,017.91 19,625.60 19,910.32 171.5M
2023-04-25 19,888.42 19,926.42 19,546.44 19,628.08 176.7M
2023-04-24 20,036.16 20,102.88 19,666.32 19,861.59 128.8M
2023-04-21 20,253.89 20,267.91 19,906.14 19,984.96 152.2M
2023-04-20 20,353.36 20,442.25 20,212.35 20,269.41 122.5M
2023-04-19 20,596.29 20,660.32 20,304.07 20,339.81 134.3M
2023-04-18 20,561.53 20,682.62 20,469.62 20,585.41 151.7M
2023-04-17 20,530.11 20,659.94 20,378.80 20,651.57 151.6M
2023-04-14 20,472.23 20,620.98 20,304.44 20,527.25 138.8M
2023-04-13 20,209.31 20,425.89 20,007.74 20,420.81 180.2M
2023-04-12 20,735.29 20,735.29 20,197.94 20,291.45 202.1M
2023-04-11 20,853.28 21,018.91 20,531.71 20,686.08 178.6M
2023-04-06 20,485.44 20,774.57 20,474.34 20,759.85 136.8M
2023-04-04 20,600.38 20,660.57 20,426.84 20,615.72 162.6M
2023-04-03 20,543.75 20,660.65 20,324.94 20,480.82 213.6M
2023-03-31 20,672.91 21,061.17 20,469.08 20,540.99 252.2M
2023-03-30 20,622.22 20,720.79 20,396.34 20,617.14 180.5M
2023-03-29 20,712.02 20,929.68 20,520.26 20,671.94 233.0M
2023-03-28 20,664.30 20,688.82 20,366.71 20,541.67 167.8M
2023-03-27 20,714.01 20,861.99 20,405.97 20,568.08 161.1M
2023-03-24 20,509.66 20,915.95 20,503.70 20,676.54 103.9M
2023-03-23 20,408.43 20,580.15 20,245.15 20,580.15 126.2M
2023-03-22 20,280.75 20,591.63 20,267.64 20,323.35 118.8M
2023-03-21 19,945.98 20,267.12 19,914.70 20,246.37 114.0M
2023-03-20 20,422.99 20,472.11 19,786.20 19,889.39 121.2M
2023-03-17 20,303.57 20,569.34 20,289.35 20,493.35 163.5M
2023-03-16 20,348.92 20,348.92 20,006.41 20,140.63 123.0M
2023-03-15 20,285.67 20,612.02 20,285.67 20,389.98 119.9M
2023-03-14 20,531.97 20,663.55 20,073.51 20,159.63 158.1M
2023-03-13 19,994.97 20,586.93 19,994.97 20,528.85 169.8M
2023-03-10 20,248.47 20,260.45 19,946.06 19,985.26 261.7M
2023-03-09 20,641.21 20,747.70 20,320.87 20,358.38 147.8M
2023-03-08 20,753.62 20,754.34 20,519.33 20,632.40 122.3M
2023-03-07 21,000.35 21,357.49 20,770.17 20,888.73 153.0M
2023-03-06 20,708.24 21,141.41 20,708.24 21,027.55 111.0M
2023-03-03 21,110.54 21,205.24 20,834.43 20,835.33 107.7M
2023-03-02 20,997.66 21,072.83 20,886.50 21,024.40 107.9M
2023-03-01 20,256.71 21,183.67 20,256.71 21,148.97 172.7M
2023-02-28 20,549.91 20,688.32 20,255.49 20,266.17 215.8M
2023-02-27 20,337.24 20,544.02 20,203.19 20,483.03 128.3M
2023-02-24 20,599.25 20,602.39 20,241.59 20,370.82 118.5M
2023-02-23 20,482.44 20,811.78 20,463.08 20,608.95 125.6M
2023-02-22 20,515.57 20,677.21 20,427.90 20,495.84 151.2M
2023-02-21 20,773.87 20,887.59 20,501.00 20,532.21 142.6M
2023-02-20 20,771.15 20,870.73 20,530.08 20,819.10 123.7M
2023-02-17 21,016.80 21,142.23 20,757.57 20,776.46 116.5M
2023-02-16 21,102.62 21,264.81 20,917.99 20,986.90 161.6M
2023-02-15 21,212.05 21,287.69 20,910.20 20,991.25 160.8M
2023-02-14 21,171.79 21,223.26 20,996.83 21,185.29 135.0M
2023-02-13 20,689.82 21,206.60 20,579.84 21,129.14 146.0M
2023-02-10 21,064.02 21,176.47 20,741.97 20,768.02 143.4M
2023-02-09 20,905.38 21,165.99 20,854.02 21,120.87 144.1M
2023-02-08 20,984.49 21,137.87 20,843.37 20,975.94 135.5M
2023-02-07 21,048.25 21,197.35 20,969.99 20,978.88 148.1M
2023-02-06 21,271.87 21,271.87 20,847.69 21,040.21 164.9M
2023-02-03 21,706.64 21,734.61 21,241.67 21,390.96 150.2M
2023-02-02 21,847.93 21,851.32 21,568.67 21,682.10 180.4M
2023-02-01 21,320.33 21,643.66 21,314.07 21,643.66 186.0M
2023-01-31 21,767.79 21,870.56 21,171.84 21,348.47 257.0M
2023-01-30 21,996.54 22,115.59 21,576.34 21,651.11 245.0M
2023-01-27 21,876.10 22,017.88 21,780.02 21,932.94 110.3M
2023-01-26 21,975.35 21,986.46 21,751.54 21,920.33 155.7M
2023-01-20 21,449.60 21,718.02 21,437.31 21,664.76 107.8M
2023-01-19 21,417.42 21,712.27 21,289.75 21,552.65 109.2M
2023-01-18 21,632.19 21,773.62 21,383.17 21,545.73 191.3M
2023-01-17 22,024.88 22,114.47 21,583.82 21,674.33 175.2M
2023-01-16 22,134.35 22,377.68 21,965.14 22,027.37 219.9M
2023-01-13 21,708.47 22,069.21 21,627.43 22,053.71 267.9M
2023-01-12 21,486.58 21,778.37 21,383.03 21,656.80 357.8M
2023-01-11 21,911.63 22,012.28 21,309.76 21,430.32 456.7M
2023-01-10 22,092.18 22,128.13 21,865.75 21,919.74 207.1M
2023-01-09 21,741.44 22,071.19 21,737.85 22,043.36 287.4M
2023-01-06 21,752.05 21,817.74 21,399.56 21,528.74 231.0M
2023-01-05 21,334.80 21,811.40 21,295.31 21,655.64 230.2M
2023-01-04 21,117.12 21,192.05 20,911.49 21,192.05 173.1M
2023-01-03 20,487.80 21,084.37 20,190.86 20,988.61 147.2M