Hang Seng Composite Industry - Information Technology (HSCIIT)

HSCIIT
🏛️ 香港 →
19,889.65
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
2022-12-30 10,903.60 10,977.46 10,630.06 10,655.66 494.4M
2022-12-29 10,548.71 10,732.53 10,538.64 10,707.50 524.0M
2022-12-28 10,710.06 10,896.57 10,666.25 10,755.97 659.0M
2022-12-23 10,483.44 10,732.37 10,483.44 10,568.90 362.6M
2022-12-22 10,518.43 10,784.87 10,471.50 10,732.31 552.8M
2022-12-21 10,258.08 10,314.31 10,146.87 10,242.56 349.2M
2022-12-20 10,395.04 10,410.17 10,079.38 10,212.28 494.8M
2022-12-19 10,561.92 10,882.01 10,465.69 10,526.61 544.9M
2022-12-16 10,349.22 10,615.67 10,220.49 10,455.34 730.2M
2022-12-15 10,713.33 10,729.16 10,417.24 10,457.22 668.7M
2022-12-14 10,724.68 10,869.17 10,591.26 10,757.03 794.9M
2022-12-13 10,462.02 10,797.48 10,452.15 10,603.30 823.8M
2022-12-12 10,638.96 10,809.04 10,452.90 10,528.09 1,149.8M
2022-12-09 10,632.27 10,942.11 10,501.51 10,915.29 1,402.3M
2022-12-08 10,180.34 10,644.43 10,180.34 10,592.29 1,320.1M
2022-12-07 10,394.63 10,746.58 9,995.89 10,019.65 2,164.2M
2022-12-06 10,298.40 10,623.09 10,298.40 10,449.59 877.0M
2022-12-05 10,354.25 10,626.51 10,152.00 10,601.51 1,651.2M
2022-12-02 9,839.68 10,044.51 9,746.02 9,890.59 982.2M
2022-12-01 10,053.83 10,234.02 9,759.34 9,792.20 1,294.5M
2022-11-30 9,327.29 9,738.05 9,252.77 9,632.01 1,240.0M
2022-11-29 8,968.59 9,429.52 8,888.16 9,424.61 944.8M
2022-11-28 8,419.07 8,806.97 8,394.57 8,746.14 648.1M
2022-11-25 9,002.84 9,002.84 8,768.67 8,869.79 607.0M
2022-11-24 9,179.08 9,255.72 8,960.48 9,064.77 581.8M
2022-11-23 8,969.39 9,176.97 8,901.31 9,064.15 685.5M
2022-11-22 9,216.25 9,276.42 8,842.68 8,936.31 812.8M
2022-11-21 9,318.05 9,397.86 9,112.42 9,285.56 806.4M
2022-11-18 9,861.26 9,992.68 9,517.20 9,584.80 1,291.3M
2022-11-17 9,560.51 9,639.44 9,173.23 9,499.41 1,584.9M
2022-11-16 9,559.32 9,800.38 9,361.99 9,683.70 1,839.3M
2022-11-15 8,892.79 9,742.50 8,785.64 9,670.17 1,653.1M
2022-11-14 9,250.94 9,276.13 8,818.89 8,893.39 1,164.1M
2022-11-11 8,707.32 8,876.92 8,455.85 8,836.33 1,342.7M
2022-11-10 7,952.01 8,036.48 7,894.49 7,936.69 725.4M
2022-11-09 8,353.09 8,480.52 8,070.51 8,176.48 983.8M
2022-11-08 8,463.01 8,591.40 8,308.75 8,395.18 1,254.2M
2022-11-07 8,078.63 8,680.58 8,034.27 8,499.00 1,658.9M
2022-11-04 7,787.17 8,633.58 7,787.17 8,273.18 1,159.4M
2022-11-03 7,749.70 7,918.65 7,630.98 7,666.86 610.5M
2022-11-02 7,770.81 8,054.14 7,607.56 8,013.73 602.3M
2022-11-01 7,310.58 8,006.26 7,310.58 7,837.16 1,012.3M
2022-10-31 7,083.47 7,510.76 6,983.98 7,183.10 612.7M
2022-10-28 7,464.00 7,464.00 7,026.46 7,086.61 643.2M
2022-10-27 7,805.17 7,825.97 7,501.33 7,523.09 757.9M
2022-10-26 7,163.16 7,609.42 7,120.79 7,392.96 790.9M
2022-10-25 7,073.36 7,500.88 6,876.15 7,250.18 923.1M
2022-10-24 7,699.29 7,800.89 7,031.83 7,101.59 1,066.8M
2022-10-21 8,051.54 8,135.42 7,953.79 8,012.31 473.7M
2022-10-20 8,026.26 8,174.82 7,854.73 8,015.55 670.6M
2022-10-19 8,616.91 8,639.24 8,307.98 8,312.49 435.5M
2022-10-18 8,594.96 8,713.09 8,460.52 8,696.22 534.2M
2022-10-17 8,295.42 8,537.90 8,127.20 8,408.34 457.2M
2022-10-14 8,473.93 8,751.92 8,396.35 8,435.86 573.2M
2022-10-13 8,580.97 8,610.30 8,332.55 8,332.55 474.7M
2022-10-12 8,557.64 8,918.07 8,327.47 8,585.04 810.6M
2022-10-11 8,944.83 8,952.39 8,595.26 8,643.19 571.8M
2022-10-10 9,133.15 9,168.09 8,962.98 9,005.04 429.5M
2022-10-07 9,470.12 9,495.85 9,342.86 9,346.76 261.1M
2022-10-06 9,642.78 9,732.37 9,518.91 9,596.32 222.3M
2022-10-05 9,400.73 9,705.44 9,351.52 9,645.59 474.8M
2022-10-03 9,030.23 9,146.08 8,885.13 8,991.83 252.3M
2022-09-30 9,180.02 9,324.67 8,936.49 9,095.33 407.0M
2022-09-29 9,468.10 9,523.08 9,090.64 9,191.71 522.8M
2022-09-28 9,426.33 9,426.33 9,183.93 9,212.82 483.8M
2022-09-27 9,490.81 9,562.28 9,299.39 9,538.63 391.4M
2022-09-26 9,217.29 9,646.14 9,206.98 9,500.86 452.1M
2022-09-23 9,421.66 9,507.39 9,291.25 9,291.25 365.1M
2022-09-22 9,485.57 9,575.92 9,397.83 9,548.50 378.5M
2022-09-21 9,876.40 9,876.40 9,703.01 9,703.01 379.8M
2022-09-20 9,922.50 10,087.97 9,922.50 9,982.65 315.2M
2022-09-19 9,922.51 9,922.51 9,747.30 9,787.48 483.5M
2022-09-16 10,083.98 10,165.94 9,996.70 9,996.70 620.8M
2022-09-15 10,138.04 10,254.30 10,138.04 10,212.79 333.5M
2022-09-14 10,192.88 10,259.25 10,145.59 10,157.73 422.8M
2022-09-13 10,579.55 10,580.05 10,433.87 10,445.85 449.8M
2022-09-09 10,203.35 10,557.51 10,203.35 10,498.55 401.6M
2022-09-08 10,359.04 10,445.52 10,172.73 10,223.45 424.7M
2022-09-07 10,294.01 10,413.54 10,215.91 10,372.89 451.0M
2022-09-06 10,584.77 10,640.79 10,387.20 10,480.25 434.5M
2022-09-05 10,645.29 10,645.29 10,428.06 10,538.65 833.0M
2022-09-02 10,860.90 10,945.43 10,672.22 10,783.18 1,205.9M
2022-09-01 10,979.24 11,134.16 10,786.52 10,837.48 585.1M
2022-08-31 10,680.49 11,305.98 10,672.55 11,067.76 878.6M
2022-08-30 11,030.89 11,030.89 10,666.79 10,959.73 489.0M
2022-08-29 10,950.70 11,077.73 10,843.66 10,986.29 469.4M
2022-08-26 11,140.54 11,166.21 10,910.56 11,008.96 619.6M
2022-08-25 10,432.07 10,962.97 10,432.07 10,909.69 544.4M
2022-08-24 10,464.93 10,473.29 10,197.21 10,245.21 574.4M
2022-08-23 10,468.21 10,544.35 10,332.62 10,441.75 409.2M
2022-08-22 10,377.24 10,591.02 10,337.31 10,445.54 499.4M
2022-08-19 10,413.39 10,668.77 10,413.39 10,519.86 419.0M
2022-08-18 10,597.37 10,597.75 10,409.21 10,474.31 537.9M
2022-08-17 10,463.32 10,552.35 10,311.56 10,436.30 314.4M
2022-08-16 10,691.50 10,698.29 10,141.68 10,358.43 473.0M
2022-08-15 10,597.30 10,785.71 10,574.54 10,594.71 341.2M
2022-08-12 10,673.63 10,699.37 10,547.29 10,672.71 439.5M
2022-08-11 10,438.77 10,607.04 10,390.92 10,607.04 450.3M
2022-08-10 10,485.36 10,495.30 10,152.91 10,270.90 437.4M
2022-08-09 10,592.51 10,698.89 10,422.21 10,500.42 381.5M
2022-08-08 10,684.33 10,763.94 10,553.48 10,581.68 393.3M
2022-08-05 11,032.15 11,032.15 10,782.28 10,873.94 454.9M
2022-08-04 10,829.18 10,944.24 10,773.71 10,939.00 454.2M
2022-08-03 10,549.40 10,687.15 10,460.95 10,551.73 499.7M
2022-08-02 10,411.32 10,411.32 10,140.15 10,338.90 676.5M
2022-08-01 10,559.81 10,727.27 10,499.25 10,587.48 552.9M
2022-07-29 11,317.64 11,328.68 10,626.24 10,725.36 742.8M
2022-07-28 11,410.14 11,455.45 11,273.18 11,297.75 519.1M
2022-07-27 11,375.16 11,479.90 11,293.27 11,338.62 414.4M
2022-07-26 11,435.05 11,609.07 11,364.98 11,561.44 486.8M
2022-07-25 11,445.69 11,465.22 11,237.73 11,370.45 420.5M
2022-07-22 11,679.90 11,737.09 11,504.55 11,547.56 492.2M
2022-07-21 11,586.62 11,678.15 11,474.80 11,543.36 581.7M
2022-07-20 11,713.78 11,806.20 11,644.52 11,644.52 766.4M
2022-07-19 11,453.85 11,554.68 11,331.80 11,412.78 454.6M
2022-07-18 11,235.67 11,551.92 11,117.23 11,519.95 685.9M
2022-07-15 11,303.44 11,447.89 11,126.31 11,167.30 662.9M
2022-07-14 11,505.52 11,666.52 11,430.81 11,554.43 498.4M
2022-07-13 11,506.52 11,670.15 11,461.71 11,478.91 492.3M
2022-07-12 11,530.95 11,624.82 11,375.33 11,458.13 549.0M
2022-07-11 11,988.50 11,988.50 11,654.89 11,742.72 438.5M
2022-07-08 12,424.74 12,424.74 12,167.57 12,253.33 621.8M
2022-07-07 11,972.39 12,203.20 11,836.90 12,165.63 543.6M
2022-07-06 12,281.73 12,368.67 11,914.01 12,159.96 813.0M
2022-07-05 12,401.62 12,521.14 12,193.91 12,237.88 1,159.3M
2022-07-04 12,203.79 12,387.02 12,060.93 12,243.59 1,444.8M
2022-06-30 12,378.18 12,510.62 12,097.84 12,194.35 2,451.2M
2022-06-29 12,493.58 12,687.31 12,339.63 12,506.80 641.7M
2022-06-28 12,742.39 12,847.54 12,314.88 12,740.11 944.4M
2022-06-27 12,751.19 13,221.89 12,703.86 12,855.34 1,130.8M
2022-06-24 12,384.82 12,658.72 12,239.23 12,580.68 657.7M
2022-06-23 12,069.44 12,296.97 11,882.46 12,179.53 544.0M
2022-06-22 12,341.04 12,341.04 11,928.59 11,928.59 539.8M
2022-06-21 12,190.59 12,392.42 12,077.11 12,392.42 559.2M
2022-06-20 12,114.39 12,185.62 11,868.34 12,161.31 583.6M
2022-06-17 11,762.82 12,239.57 11,760.73 12,174.13 859.1M
2022-06-16 12,487.96 12,524.44 11,783.53 11,915.99 1,044.6M
2022-06-15 12,261.63 12,416.55 12,238.66 12,317.12 567.6M
2022-06-14 11,784.28 12,186.75 11,740.66 12,078.17 640.7M
2022-06-13 12,290.48 12,483.12 12,014.23 12,087.79 816.8M
2022-06-10 12,327.41 12,908.63 12,296.33 12,783.73 1,230.8M
2022-06-09 13,068.35 13,102.73 12,464.75 12,684.04 748.2M
2022-06-08 12,283.84 12,732.50 12,257.04 12,710.30 807.5M
2022-06-07 11,965.81 12,189.14 11,800.02 11,977.52 539.0M
2022-06-06 11,612.18 11,976.77 11,436.74 11,921.99 594.4M
2022-06-02 11,282.96 11,449.62 11,241.50 11,397.80 440.2M
2022-06-01 11,553.61 11,656.60 11,394.59 11,501.36 494.8M
2022-05-31 11,208.64 11,675.45 11,124.82 11,623.79 1,187.7M
2022-05-30 10,988.42 11,229.49 10,958.21 11,229.17 504.5M
2022-05-27 10,910.27 10,967.36 10,691.60 10,819.98 548.6M
2022-05-26 10,437.42 10,437.42 10,175.23 10,361.61 447.3M
2022-05-25 10,368.84 10,545.24 10,324.13 10,392.80 487.3M
2022-05-24 10,691.25 10,842.24 10,353.60 10,446.53 515.9M
2022-05-23 10,922.64 10,966.76 10,659.29 10,777.89 440.2M
2022-05-20 10,863.61 11,088.26 10,819.95 11,020.06 619.9M
2022-05-19 10,601.26 10,691.43 10,416.46 10,581.95 555.2M
2022-05-18 11,335.16 11,335.16 10,951.29 11,182.82 466.3M
2022-05-17 10,878.45 11,308.10 10,873.58 11,269.22 624.5M
2022-05-16 10,955.65 10,999.56 10,533.81 10,658.07 416.6M
2022-05-13 10,511.51 10,723.75 10,486.82 10,695.18 742.5M
2022-05-12 10,353.00 10,621.87 10,222.74 10,283.58 592.3M
2022-05-11 10,248.86 10,969.08 10,236.72 10,641.66 691.7M
2022-05-10 10,067.97 10,473.61 10,014.09 10,365.36 686.6M
2022-05-06 10,806.50 10,908.89 10,641.03 10,715.64 506.1M
2022-05-05 11,562.88 11,635.17 11,272.82 11,278.82 417.0M
2022-05-03 11,658.41 11,896.39 11,189.45 11,676.11 443.4M
2022-04-29 10,486.06 11,911.97 10,399.52 11,757.24 729.5M
2022-04-27 10,108.96 10,385.41 10,012.57 10,284.65 861.3M
2022-04-25 10,099.45 10,249.02 9,847.91 9,902.15 586.4M
2022-04-22 9,988.95 10,392.99 9,981.02 10,337.04 490.8M
2022-04-21 10,543.84 10,643.16 10,236.55 10,401.81 510.0M
2022-04-20 10,886.62 11,045.47 10,800.21 10,815.70 353.4M
2022-04-19 10,961.34 11,065.50 10,836.62 10,879.51 419.6M
2022-04-14 11,399.05 11,407.78 11,205.75 11,281.42 434.0M
2022-04-13 11,120.09 11,449.43 11,059.84 11,301.91 397.0M
2022-04-12 11,110.61 11,380.00 10,893.98 11,199.10 738.1M
2022-04-11 11,355.17 11,355.17 10,899.84 10,951.48 600.0M
2022-04-08 11,485.22 11,555.12 11,336.47 11,516.28 469.1M
2022-04-07 11,746.71 12,112.70 11,671.86 11,671.86 510.9M
2022-04-06 12,004.24 12,090.20 11,872.49 11,916.72 581.3M
2022-04-04 12,070.10 12,381.61 12,025.49 12,350.17 456.2M
2022-04-01 11,502.61 11,832.59 11,379.42 11,832.59 441.1M
2022-03-31 12,119.68 12,119.68 11,748.47 11,861.15 497.5M
2022-03-30 12,233.11 12,335.98 11,999.42 12,062.91 909.4M
2022-03-29 11,832.74 12,100.14 11,832.74 12,030.84 915.9M
2022-03-28 11,385.18 11,870.98 11,209.61 11,704.49 890.9M
2022-03-25 11,622.87 11,877.92 11,150.25 11,289.06 753.5M
2022-03-24 12,130.97 12,267.19 11,749.31 11,817.43 727.3M
2022-03-23 12,416.37 12,710.37 12,255.63 12,352.86 1,076.7M
2022-03-22 11,433.24 12,068.81 11,317.02 12,042.32 694.4M
2022-03-21 12,022.59 12,022.59 11,259.09 11,362.04 824.8M
2022-03-18 11,493.07 11,878.71 11,172.26 11,614.11 1,029.8M
2022-03-17 12,162.98 12,163.27 11,385.47 11,890.04 1,445.4M
2022-03-16 9,315.60 11,012.79 9,159.26 10,961.30 1,644.7M
2022-03-15 9,002.33 9,799.57 8,786.81 8,801.08 1,617.8M
2022-03-14 10,421.03 10,475.51 9,629.82 9,694.05 1,127.5M
2022-03-11 10,880.45 11,122.42 10,512.22 10,901.18 1,026.4M
2022-03-10 11,839.31 11,887.60 11,319.64 11,451.26 842.8M
2022-03-09 11,453.21 11,577.70 10,998.61 11,441.02 1,102.8M
2022-03-08 11,575.03 11,783.56 11,317.79 11,378.41 920.6M
2022-03-07 11,686.25 11,824.51 11,354.50 11,549.87 1,108.6M
2022-03-04 12,145.52 12,217.91 12,050.05 12,118.85 1,048.8M
2022-03-03 12,813.39 12,893.53 12,586.02 12,702.78 502.5M
2022-03-02 12,954.11 13,139.99 12,799.92 12,817.52 575.3M
2022-03-01 12,826.98 13,143.49 12,780.40 12,973.63 462.5M
2022-02-28 12,811.83 12,893.41 12,558.97 12,828.24 624.6M
2022-02-25 13,057.97 13,213.94 12,810.69 12,849.30 553.7M
2022-02-24 13,103.32 13,215.01 12,697.58 12,852.94 793.8M
2022-02-23 13,271.72 13,601.02 13,254.66 13,446.48 632.9M
2022-02-22 13,155.14 13,383.04 13,023.54 13,305.60 649.8M
2022-02-21 13,801.24 14,084.92 13,439.93 13,543.35 541.7M
2022-02-18 14,674.60 14,811.46 13,984.50 14,101.42 454.7M
2022-02-17 14,625.16 14,811.36 14,552.82 14,762.57 325.7M
2022-02-16 14,659.14 14,705.36 14,547.48 14,678.97 378.6M
2022-02-15 14,390.95 14,539.07 14,271.49 14,363.42 322.5M
2022-02-14 14,484.63 14,534.49 14,317.62 14,448.50 341.5M
2022-02-11 14,762.55 14,943.12 14,578.02 14,754.87 403.2M
2022-02-10 15,022.95 15,034.16 14,646.49 14,947.64 388.6M
2022-02-09 14,636.98 14,812.34 14,590.62 14,781.60 453.8M
2022-02-08 14,389.94 14,399.13 14,110.49 14,221.44 395.8M
2022-02-07 14,655.35 14,655.35 14,279.97 14,497.17 434.2M
2022-02-04 14,674.76 14,703.04 14,385.87 14,644.84 334.0M
2022-01-31 13,955.03 14,353.06 13,935.73 14,264.01 235.3M
2022-01-28 13,822.00 13,908.13 13,588.16 13,812.25 488.7M
2022-01-27 14,124.87 14,155.42 13,716.94 13,887.04 522.5M
2022-01-26 14,453.12 14,686.08 14,288.32 14,525.29 522.1M
2022-01-25 14,367.21 14,554.88 14,214.68 14,414.15 504.5M
2022-01-24 14,796.26 14,858.71 14,632.50 14,676.85 433.5M
2022-01-21 14,944.76 15,198.99 14,871.21 15,099.73 505.1M
2022-01-20 14,312.84 15,188.15 14,312.84 15,150.09 523.7M
2022-01-19 14,325.05 14,447.76 14,118.80 14,231.96 381.3M
2022-01-18 14,577.06 14,791.40 14,237.88 14,302.46 449.1M
2022-01-17 14,636.90 14,700.28 14,403.12 14,510.75 772.9M
2022-01-14 14,345.78 14,681.09 14,316.05 14,681.09 530.8M
2022-01-13 15,087.17 15,087.17 14,684.95 14,819.36 608.1M
2022-01-12 14,546.71 14,968.10 14,538.86 14,968.10 736.1M
2022-01-11 14,157.15 14,267.80 14,028.80 14,169.18 587.6M
2022-01-10 13,945.13 14,260.43 13,766.15 14,129.77 537.4M
2022-01-07 13,903.96 13,928.66 13,678.11 13,908.10 550.3M
2022-01-06 13,185.14 13,612.23 13,147.52 13,588.42 582.3M
2022-01-05 13,782.42 13,799.56 13,222.89 13,277.12 650.5M
2022-01-04 14,176.84 14,201.24 13,874.99 13,995.01 512.6M
2022-01-03 14,293.27 14,391.89 14,035.86 14,092.13 355.5M