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
2023-12-29 8,853.91 8,858.12 8,698.49 8,779.71 667.6M
2023-12-28 8,545.51 8,869.89 8,542.51 8,801.84 911.5M
2023-12-27 8,500.18 8,597.78 8,436.19 8,539.51 879.3M
2023-12-22 8,985.57 9,024.43 8,184.24 8,287.22 1,204.5M
2023-12-21 8,770.48 8,918.83 8,761.95 8,892.35 550.6M
2023-12-20 8,935.97 8,974.80 8,845.51 8,884.61 591.2M
2023-12-19 8,846.76 8,874.58 8,727.92 8,814.31 640.4M
2023-12-18 8,889.32 8,950.54 8,850.08 8,887.36 969.3M
2023-12-15 8,845.25 9,106.79 8,845.25 8,966.24 975.9M
2023-12-14 8,815.45 8,912.13 8,669.00 8,722.70 711.7M
2023-12-13 8,767.00 8,796.57 8,658.15 8,729.87 597.5M
2023-12-12 8,699.75 8,847.39 8,668.12 8,827.15 552.6M
2023-12-11 8,636.73 8,727.96 8,517.69 8,688.62 788.3M
2023-12-08 8,781.26 8,851.30 8,656.35 8,774.98 848.3M
2023-12-07 8,762.54 8,794.99 8,649.79 8,775.22 884.1M
2023-12-06 8,732.72 8,943.08 8,662.38 8,857.75 909.0M
2023-12-05 8,966.54 8,966.54 8,669.00 8,756.60 909.4M
2023-12-04 9,141.57 9,141.70 8,911.38 8,949.73 871.6M
2023-12-01 9,204.39 9,212.14 9,041.12 9,063.85 1,071.1M
2023-11-30 9,096.92 9,243.35 9,082.39 9,243.35 843.0M
2023-11-29 9,321.88 9,326.49 9,054.79 9,132.90 892.6M
2023-11-28 9,539.27 9,539.27 9,302.61 9,377.61 1,075.9M
2023-11-27 9,593.90 9,593.90 9,409.15 9,531.99 531.2M
2023-11-24 9,683.21 9,683.21 9,486.28 9,508.31 500.2M
2023-11-23 9,618.66 9,740.23 9,551.21 9,724.56 642.2M
2023-11-22 9,621.25 9,710.73 9,545.35 9,601.64 775.2M
2023-11-21 9,731.44 9,798.11 9,543.10 9,577.60 993.4M
2023-11-20 9,450.77 9,607.34 9,387.69 9,587.27 960.9M
2023-11-17 9,498.76 9,539.35 9,304.86 9,346.47 830.4M
2023-11-16 9,981.93 9,981.93 9,625.33 9,728.15 852.7M
2023-11-15 9,680.52 9,814.80 9,592.79 9,814.80 1,049.7M
2023-11-14 9,532.97 9,533.37 9,351.62 9,386.64 668.2M
2023-11-13 9,360.33 9,554.12 9,270.39 9,518.57 728.0M
2023-11-10 9,449.07 9,449.07 9,305.08 9,324.39 790.0M
2023-11-09 9,570.15 9,652.80 9,515.83 9,570.26 623.3M
2023-11-08 9,628.03 9,757.22 9,572.69 9,598.77 846.8M
2023-11-07 9,695.87 9,768.08 9,568.15 9,626.16 667.2M
2023-11-06 9,635.11 9,783.14 9,619.05 9,752.23 1,092.3M
2023-11-03 9,208.25 9,456.37 9,168.99 9,428.03 915.1M
2023-11-02 9,139.48 9,273.37 9,046.76 9,095.30 656.1M
2023-11-01 9,071.91 9,112.73 8,931.23 9,015.67 483.0M
2023-10-31 9,234.80 9,234.80 9,041.88 9,062.98 613.8M
2023-10-30 9,100.62 9,299.59 9,100.62 9,274.65 909.7M
2023-10-27 9,023.41 9,249.63 9,005.38 9,196.75 731.6M
2023-10-26 8,954.13 9,054.36 8,873.60 8,990.09 531.7M
2023-10-25 9,150.84 9,213.22 8,896.36 8,966.64 788.2M
2023-10-24 8,898.91 8,958.25 8,743.83 8,797.51 722.9M
2023-10-20 8,936.22 9,023.12 8,915.74 8,950.16 620.7M
2023-10-19 9,140.96 9,185.54 9,048.11 9,048.11 751.7M
2023-10-18 9,319.57 9,342.45 9,206.93 9,261.13 762.4M
2023-10-17 9,417.07 9,417.07 9,303.64 9,374.83 454.9M
2023-10-16 9,448.52 9,462.99 9,276.12 9,306.76 492.8M
2023-10-13 9,556.00 9,601.36 9,413.35 9,451.07 566.4M
2023-10-12 9,841.25 9,841.25 9,768.29 9,787.96 682.2M
2023-10-11 9,680.75 9,721.86 9,608.49 9,631.32 740.5M
2023-10-10 9,474.25 9,659.80 9,451.29 9,480.50 662.9M
2023-10-09 9,292.18 9,428.19 9,249.35 9,345.16 330.0M
2023-10-06 9,253.35 9,381.02 9,243.69 9,316.19 242.4M
2023-10-05 9,206.92 9,260.45 9,133.60 9,143.08 266.9M
2023-10-04 9,232.36 9,235.60 9,090.01 9,146.27 289.3M
2023-10-03 9,367.01 9,367.01 9,189.00 9,288.83 297.2M
2023-09-29 9,306.96 9,610.32 9,281.77 9,528.83 394.1M
2023-09-28 9,384.47 9,402.26 9,221.88 9,238.41 492.8M
2023-09-27 9,338.78 9,495.24 9,338.78 9,395.97 490.4M
2023-09-26 9,422.81 9,473.57 9,311.07 9,359.91 505.8M
2023-09-25 9,675.37 9,675.37 9,453.26 9,467.20 447.4M
2023-09-22 9,315.66 9,725.76 9,296.00 9,708.37 699.1M
2023-09-21 9,475.13 9,490.87 9,318.21 9,362.71 493.3M
2023-09-20 9,644.70 9,650.38 9,513.99 9,545.30 494.0M
2023-09-19 9,669.74 9,704.31 9,550.15 9,663.07 548.3M
2023-09-18 9,769.00 9,826.25 9,651.48 9,651.48 447.1M
2023-09-15 9,887.89 9,985.07 9,771.28 9,847.91 691.9M
2023-09-14 9,877.80 9,921.28 9,781.65 9,848.81 390.0M
2023-09-13 9,961.42 9,965.50 9,789.10 9,828.18 466.7M
2023-09-12 9,966.36 9,975.38 9,835.11 9,903.79 472.4M
2023-09-11 9,811.81 10,043.67 9,811.81 9,995.51 766.2M
2023-09-07 10,248.00 10,248.00 10,002.39 10,033.98 670.5M
2023-09-06 10,229.46 10,264.16 10,096.63 10,235.00 891.0M
2023-09-05 10,407.27 10,446.08 10,231.31 10,253.65 1,059.1M
2023-09-04 10,358.69 10,486.85 10,293.75 10,449.76 1,523.1M
2023-08-31 10,342.83 10,358.87 10,095.36 10,153.30 1,135.3M
2023-08-30 10,479.67 10,485.13 10,197.66 10,238.54 1,072.7M
2023-08-29 10,225.06 10,406.12 10,198.52 10,347.84 1,068.4M
2023-08-28 10,405.02 10,436.75 10,133.63 10,149.00 613.7M
2023-08-25 10,096.51 10,122.63 9,995.38 9,999.67 480.3M
2023-08-24 10,028.05 10,319.99 10,012.21 10,270.86 781.8M
2023-08-23 9,900.44 10,034.66 9,822.83 9,925.27 492.7M
2023-08-22 9,814.48 10,044.28 9,702.92 9,900.42 613.3M
2023-08-21 9,843.46 9,997.39 9,746.44 9,770.57 718.8M
2023-08-18 10,149.78 10,242.12 9,975.29 9,978.67 638.8M
2023-08-17 9,929.55 10,323.28 9,903.03 10,262.72 624.3M
2023-08-16 10,179.78 10,275.86 10,140.18 10,169.24 524.6M
2023-08-15 10,298.26 10,421.93 10,257.61 10,314.57 430.0M
2023-08-14 10,267.75 10,407.68 10,238.31 10,393.70 613.4M
2023-08-11 10,742.09 10,765.54 10,521.92 10,537.85 620.7M
2023-08-10 10,602.50 10,718.34 10,498.81 10,671.86 429.4M
2023-08-09 10,486.90 10,670.69 10,486.90 10,644.16 373.9M
2023-08-08 10,628.13 10,689.53 10,524.60 10,561.41 526.2M
2023-08-07 10,786.98 10,878.31 10,678.78 10,833.98 481.3M
2023-08-04 10,913.84 11,021.65 10,733.80 10,849.78 490.1M
2023-08-03 10,679.67 10,833.03 10,651.70 10,685.84 505.2M
2023-08-02 11,004.74 11,067.60 10,679.48 10,751.24 626.3M
2023-08-01 11,235.63 11,326.26 10,933.97 11,075.25 780.0M
2023-07-31 11,256.13 11,351.88 11,018.93 11,092.04 1,162.6M
2023-07-28 10,574.05 10,936.27 10,528.06 10,908.78 932.9M
2023-07-27 10,688.59 10,739.94 10,586.16 10,693.94 757.3M
2023-07-26 10,557.27 10,584.55 10,470.47 10,557.76 500.9M
2023-07-25 10,458.11 10,660.48 10,403.25 10,657.20 912.4M
2023-07-24 10,110.14 10,201.60 9,979.01 10,031.77 603.3M
2023-07-21 10,162.52 10,345.41 10,140.02 10,261.41 2,196.0M
2023-07-20 10,301.27 10,458.19 10,142.39 10,170.24 668.5M
2023-07-19 10,108.66 10,270.48 10,022.96 10,241.54 636.4M
2023-07-18 10,581.50 10,581.50 10,259.85 10,286.27 753.9M
2023-07-14 10,827.36 10,827.36 10,592.75 10,668.07 723.5M
2023-07-13 10,531.39 10,645.44 10,498.41 10,645.44 1,022.6M
2023-07-12 10,182.14 10,311.31 10,120.06 10,252.24 604.4M
2023-07-11 10,068.52 10,128.98 9,983.37 10,051.65 666.3M
2023-07-10 10,080.41 10,120.69 9,865.54 9,921.79 462.6M
2023-07-07 9,717.48 9,940.87 9,597.25 9,786.46 736.9M
2023-07-06 9,894.97 10,048.31 9,708.94 9,777.78 749.7M
2023-07-05 10,144.02 10,184.49 9,952.51 9,993.94 808.1M
2023-07-04 10,050.73 10,182.52 10,014.73 10,146.19 2,240.6M
2023-07-03 9,873.72 10,128.06 9,873.72 10,078.19 794.9M
2023-06-30 9,848.49 9,887.99 9,778.63 9,817.06 621.5M
2023-06-29 10,070.80 10,072.85 9,849.46 9,917.05 565.9M
2023-06-28 10,081.51 10,115.14 9,947.54 10,071.74 713.3M
2023-06-27 9,920.49 10,202.08 9,914.82 10,136.58 637.3M
2023-06-26 9,918.10 10,055.96 9,862.25 9,890.86 931.5M
2023-06-23 10,083.89 10,083.89 9,877.40 9,973.27 399.2M
2023-06-21 10,193.29 10,272.27 10,055.63 10,111.07 1,144.8M
2023-06-20 10,645.42 10,707.49 10,385.20 10,460.09 1,136.5M
2023-06-19 10,757.23 10,784.09 10,488.88 10,692.15 1,033.2M
2023-06-16 10,791.92 10,951.87 10,701.45 10,862.36 1,390.6M
2023-06-15 10,504.09 10,683.18 10,422.52 10,682.65 1,005.1M
2023-06-14 10,361.70 10,481.31 10,242.41 10,289.05 1,010.4M
2023-06-13 10,101.27 10,378.33 10,086.37 10,304.73 1,142.9M
2023-06-12 10,144.31 10,144.31 9,978.38 10,098.78 528.1M
2023-06-09 10,038.83 10,129.62 9,946.90 10,064.03 773.1M
2023-06-08 9,971.56 9,987.78 9,809.05 9,979.23 553.1M
2023-06-07 10,105.75 10,138.65 9,979.46 10,024.32 667.6M
2023-06-06 9,966.21 10,073.11 9,792.58 9,854.91 672.0M
2023-06-05 9,880.52 9,962.59 9,774.73 9,951.00 813.1M
2023-06-02 9,656.11 9,902.80 9,586.43 9,881.07 1,333.0M
2023-06-01 9,244.35 9,567.97 9,234.45 9,328.38 1,101.4M
2023-05-31 9,322.29 9,322.29 9,078.54 9,236.02 1,166.3M
2023-05-30 9,369.98 9,479.09 9,233.59 9,445.56 655.9M
2023-05-29 9,669.50 9,683.32 9,316.02 9,338.30 772.1M
2023-05-25 9,743.09 9,765.64 9,455.70 9,565.79 862.6M
2023-05-24 9,858.17 9,944.90 9,785.40 9,829.10 772.4M
2023-05-23 10,185.25 10,238.21 9,953.86 10,001.97 558.7M
2023-05-22 9,912.50 10,226.05 9,829.38 10,106.49 587.5M
2023-05-19 9,993.17 10,018.52 9,847.55 9,901.96 632.3M
2023-05-18 10,247.90 10,277.34 10,081.68 10,231.11 873.7M
2023-05-17 10,358.73 10,410.43 10,140.38 10,157.15 609.4M
2023-05-16 10,383.70 10,383.70 10,233.43 10,289.90 541.7M
2023-05-15 9,878.05 10,294.02 9,864.27 10,194.04 709.3M
2023-05-12 10,055.98 10,115.50 9,925.80 9,967.64 691.2M
2023-05-11 9,928.14 9,968.54 9,706.44 9,849.08 640.4M
2023-05-10 9,804.66 9,873.22 9,704.12 9,833.81 692.9M
2023-05-09 10,095.65 10,095.65 9,789.20 9,810.13 1,288.9M
2023-05-08 10,179.84 10,242.38 10,062.10 10,133.57 891.8M
2023-05-05 10,163.76 10,269.06 10,068.67 10,159.34 657.4M
2023-05-04 10,038.51 10,133.14 9,914.73 10,011.75 600.8M
2023-05-03 9,985.23 10,038.82 9,895.04 9,995.42 346.2M
2023-05-02 10,362.04 10,457.59 10,090.57 10,178.46 345.8M
2023-04-28 10,215.46 10,388.25 10,152.77 10,162.82 887.7M
2023-04-27 10,142.90 10,179.38 10,028.96 10,141.75 656.9M
2023-04-26 9,962.33 10,351.85 9,953.79 10,213.77 793.0M
2023-04-25 10,292.74 10,292.74 9,951.58 10,074.29 967.4M
2023-04-24 10,437.01 10,551.73 10,227.22 10,386.23 900.1M
2023-04-21 10,662.54 10,704.27 10,393.66 10,471.85 1,767.7M
2023-04-20 10,743.74 10,870.19 10,732.71 10,781.99 1,149.8M
2023-04-19 10,939.85 10,939.85 10,700.07 10,743.21 1,078.5M
2023-04-18 11,021.70 11,052.18 10,885.75 10,973.01 1,014.6M
2023-04-17 10,824.99 11,148.43 10,761.85 11,093.55 1,225.0M
2023-04-14 10,927.94 10,942.76 10,756.43 10,900.02 1,142.2M
2023-04-13 10,585.65 10,870.44 10,529.92 10,870.44 1,381.4M
2023-04-12 11,154.94 11,179.32 10,814.50 10,877.17 1,997.7M
2023-04-11 11,443.77 11,529.87 11,102.07 11,261.18 2,512.2M
2023-04-06 11,203.06 11,330.64 11,148.54 11,326.47 2,761.0M
2023-04-04 11,329.27 11,362.23 11,174.26 11,287.77 2,940.6M
2023-04-03 11,479.69 11,551.26 11,369.10 11,488.75 1,631.1M
2023-03-31 11,620.65 11,700.92 11,481.34 11,517.19 1,163.8M
2023-03-30 11,410.34 11,422.98 11,191.28 11,355.51 1,447.9M
2023-03-29 11,525.15 11,565.66 11,216.59 11,263.55 1,321.9M
2023-03-28 10,684.41 10,916.53 10,620.39 10,840.02 1,163.8M
2023-03-27 10,943.29 10,978.00 10,583.26 10,641.37 1,380.9M
2023-03-24 10,976.00 11,205.48 10,891.42 10,976.94 1,619.8M
2023-03-23 10,376.47 10,965.10 10,349.15 10,960.27 1,743.5M
2023-03-22 10,317.23 10,481.32 10,285.78 10,311.89 821.3M
2023-03-21 10,029.34 10,223.63 9,913.66 10,183.91 674.1M
2023-03-20 10,140.48 10,194.00 9,875.38 9,997.91 1,028.9M
2023-03-17 10,141.36 10,313.90 10,082.74 10,208.29 2,173.4M
2023-03-16 10,000.24 10,186.19 9,902.97 9,969.48 725.5M
2023-03-15 10,272.26 10,382.95 10,120.54 10,164.40 895.1M
2023-03-14 10,130.61 10,299.09 9,956.49 10,016.41 1,043.9M
2023-03-13 10,127.97 10,419.07 10,058.60 10,235.10 919.4M
2023-03-10 9,996.26 10,094.53 9,898.70 9,951.48 1,286.7M
2023-03-09 10,499.17 10,512.41 10,301.33 10,301.33 749.7M
2023-03-08 10,602.60 10,614.76 10,390.58 10,498.15 899.2M
2023-03-07 10,956.66 11,160.36 10,709.61 10,804.90 878.1M
2023-03-06 10,942.97 11,083.21 10,869.29 10,938.18 832.4M
2023-03-03 11,144.06 11,172.40 10,923.11 11,013.33 751.8M
2023-03-02 10,919.78 10,985.54 10,835.35 10,862.38 791.4M
2023-03-01 10,460.61 11,123.99 10,460.61 11,082.17 1,239.8M
2023-02-28 10,620.21 10,726.45 10,403.44 10,405.64 1,024.7M
2023-02-27 10,434.87 10,744.35 10,413.67 10,583.49 911.3M
2023-02-24 10,775.78 10,820.40 10,570.13 10,588.61 963.3M
2023-02-23 10,764.12 11,095.79 10,742.60 10,931.69 819.5M
2023-02-22 10,846.30 11,049.01 10,724.49 10,865.09 1,045.4M
2023-02-21 11,490.95 11,490.95 11,020.47 11,038.05 1,017.7M
2023-02-20 11,387.96 11,595.60 11,321.29 11,515.81 772.2M
2023-02-17 11,752.43 11,839.20 11,435.40 11,436.45 950.5M
2023-02-16 11,629.75 12,014.31 11,606.02 11,727.45 1,024.8M
2023-02-15 11,686.06 11,688.59 11,415.43 11,540.04 871.6M
2023-02-14 11,816.40 11,826.86 11,613.70 11,627.98 622.5M
2023-02-13 11,546.11 11,871.25 11,487.71 11,804.21 881.4M
2023-02-10 12,125.17 12,170.88 11,734.69 11,762.89 1,037.5M
2023-02-09 11,755.36 12,240.27 11,738.35 12,211.89 1,149.2M
2023-02-08 11,996.38 12,035.67 11,718.68 11,841.00 1,155.4M
2023-02-07 11,980.04 12,181.83 11,945.26 12,013.08 1,364.8M
2023-02-06 11,936.04 12,029.26 11,787.34 11,905.04 1,599.8M
2023-02-03 12,261.30 12,374.81 12,072.75 12,273.84 1,052.0M
2023-02-02 12,622.52 12,718.61 12,362.32 12,394.06 1,493.4M
2023-02-01 12,312.27 12,496.56 12,082.26 12,465.83 1,802.3M
2023-01-31 12,400.79 12,531.66 11,992.56 12,202.36 1,341.6M
2023-01-30 12,813.00 12,865.79 12,235.53 12,314.78 2,043.5M
2023-01-27 12,924.33 13,025.57 12,845.14 13,021.16 1,608.5M
2023-01-26 12,678.37 12,850.30 12,628.73 12,846.53 621.5M
2023-01-20 12,294.56 12,482.36 12,242.48 12,448.58 379.9M
2023-01-19 11,998.31 12,183.36 11,915.75 12,088.14 371.4M
2023-01-18 12,112.42 12,231.64 11,934.16 12,199.14 739.0M
2023-01-17 12,099.81 12,292.12 11,928.52 12,128.42 680.9M
2023-01-16 12,267.94 12,322.78 11,895.70 12,096.15 863.8M
2023-01-13 12,056.83 12,225.25 11,860.12 12,202.72 582.7M
2023-01-12 12,343.14 12,352.95 11,821.18 12,040.48 784.4M
2023-01-11 12,270.37 12,447.66 12,123.34 12,242.15 875.3M
2023-01-10 12,123.73 12,123.73 11,913.25 12,099.15 586.4M
2023-01-09 11,961.94 12,183.59 11,847.00 12,160.07 835.0M
2023-01-06 11,932.27 12,022.62 11,631.28 11,742.78 773.9M
2023-01-05 12,009.07 12,168.05 11,646.19 11,774.93 776.9M
2023-01-04 11,079.26 11,514.66 11,008.87 11,510.82 937.3M
2023-01-03 10,584.46 10,970.59 10,389.70 10,949.55 674.8M