Hang Seng Composite Industry Materials (HSCIM)

HSCIM
🏛️ 香港 →
14,389.74
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 13,803.15 14,006.46 13,769.43 13,970.88 30,106.5K
09:35 13,984.18 14,081.18 13,980.49 14,045.44 51,402.6K
09:40 14,047.73 14,106.24 14,047.73 14,059.17 20,675.1K
09:45 14,057.08 14,152.33 14,012.45 14,026.88 27,864.1K
09:50 14,029.92 14,030.44 13,936.70 13,936.70 26,677.2K
09:55 13,940.29 13,959.64 13,874.09 13,924.06 18,031.2K
10:00 13,922.47 13,922.47 13,819.69 13,823.81 17,297.8K
10:05 13,821.25 13,872.96 13,813.24 13,835.04 28,911.7K
10:10 13,832.74 13,834.98 13,797.24 13,798.28 12,389.6K
10:15 13,800.36 13,804.59 13,771.66 13,788.02 8,660.6K
10:20 13,786.27 13,818.46 13,785.61 13,809.95 17,051.8K
10:25 13,808.26 13,895.06 13,803.96 13,886.64 25,293.3K
10:30 13,884.84 13,910.43 13,873.44 13,888.39 12,551.3K
10:35 13,890.30 13,911.32 13,879.71 13,895.09 12,794.6K
10:40 13,896.07 13,899.86 13,879.14 13,882.09 8,962.5K
10:45 13,881.90 13,936.10 13,881.90 13,905.08 14,895.8K
10:50 13,905.08 13,918.04 13,890.02 13,893.61 5,141.1K
10:55 13,896.25 13,907.07 13,871.00 13,877.82 9,844.9K
11:00 13,878.11 13,895.56 13,868.38 13,895.38 5,970.8K
11:05 13,897.97 13,898.52 13,862.36 13,866.50 6,069.6K
11:10 13,866.50 13,867.32 13,842.42 13,863.07 5,891.9K
11:15 13,861.17 13,875.31 13,855.29 13,859.66 5,260.4K
11:20 13,859.66 13,868.69 13,836.53 13,840.82 7,543.7K
11:25 13,839.55 13,848.36 13,835.53 13,848.36 5,015.2K
11:30 13,848.43 13,855.68 13,841.13 13,849.61 2,948.5K
11:35 13,849.61 13,849.61 13,837.10 13,841.37 4,360.1K
11:40 13,840.08 13,857.21 13,837.45 13,856.91 2,896.6K
11:45 13,858.27 13,861.15 13,847.62 13,856.22 3,915.3K
11:50 13,854.49 13,857.61 13,836.24 13,844.32 4,745.3K
11:55 13,844.32 13,851.89 13,833.11 13,849.06 4,407.1K
12:00 13,849.21 13,849.21 13,849.21 13,849.21 2.0K
12:05 13,849.21 13,849.21 13,849.21 13,849.21 0.0K
13:00 13,881.34 13,963.42 13,873.47 13,875.70 29,599.0K
13:05 13,870.64 13,888.74 13,846.50 13,846.90 17,422.2K
13:10 13,846.87 13,906.98 13,846.87 13,906.98 9,849.8K
13:15 13,912.47 13,932.05 13,890.36 13,897.02 11,797.0K
13:20 13,895.97 13,953.10 13,893.40 13,940.92 11,578.4K
13:25 13,937.82 13,954.00 13,930.85 13,954.00 14,232.0K
13:30 13,955.96 13,963.21 13,921.62 13,938.51 15,813.9K
13:35 13,938.21 13,943.81 13,921.90 13,924.74 5,746.8K
13:40 13,924.54 13,942.22 13,916.28 13,942.22 6,078.6K
13:45 13,942.40 13,961.64 13,936.70 13,961.64 6,440.7K
13:50 13,962.13 13,962.13 13,910.64 13,921.61 5,675.5K
13:55 13,918.84 13,919.46 13,886.02 13,886.02 6,502.8K
14:00 13,889.61 13,910.50 13,885.01 13,906.96 7,701.5K
14:05 13,907.01 13,934.35 13,904.09 13,926.98 6,974.9K
14:10 13,925.13 13,930.53 13,907.22 13,907.22 7,275.8K
14:15 13,906.23 13,941.73 13,906.19 13,941.68 3,864.0K
14:20 13,940.95 13,958.28 13,932.32 13,935.68 7,858.5K
14:25 13,936.52 13,936.55 13,898.67 13,901.27 4,187.5K
14:30 13,903.29 13,921.50 13,877.96 13,884.12 14,695.2K
14:35 13,882.16 13,887.05 13,865.71 13,882.83 8,662.3K
14:40 13,886.33 13,912.63 13,883.74 13,911.59 8,516.4K
14:45 13,910.14 13,915.77 13,896.68 13,903.14 5,944.6K
14:50 13,904.43 13,904.43 13,890.92 13,893.12 4,972.0K
14:55 13,897.88 13,897.88 13,869.03 13,869.03 6,345.2K
15:00 13,869.06 13,880.77 13,832.36 13,832.36 8,744.6K
15:05 13,833.23 13,835.07 13,780.75 13,809.59 15,142.7K
15:10 13,809.75 13,810.20 13,788.61 13,788.61 6,065.3K
15:15 13,784.68 13,785.73 13,756.73 13,767.23 8,234.9K
15:20 13,765.80 13,779.04 13,749.01 13,756.10 7,948.1K
15:25 13,754.94 13,797.32 13,753.17 13,782.44 5,487.1K
15:30 13,782.93 13,811.92 13,779.18 13,809.71 4,447.4K
15:35 13,811.92 13,811.92 13,795.92 13,797.03 5,512.1K
15:40 13,798.04 13,809.01 13,783.67 13,784.60 5,290.0K
15:45 13,784.60 13,800.93 13,784.60 13,795.02 8,329.8K
15:50 13,797.64 13,808.22 13,792.93 13,801.63 10,446.4K
15:55 13,796.18 13,796.18 13,774.51 13,784.94 27,677.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 14,050.56 14,467.11 13,842.97 14,389.74 776.2M
2025-09-26 13,793.55 14,152.33 13,748.57 13,784.94 748.6M
2025-09-25 13,929.77 14,124.03 13,810.30 13,896.99 1,003.2M
2025-09-24 13,561.92 13,638.87 13,383.44 13,511.62 467.5M
2025-09-23 13,739.96 13,844.60 13,350.00 13,565.62 549.6M
2025-09-22 13,711.01 13,756.59 13,306.85 13,625.36 633.3M
2025-09-19 13,077.97 13,504.67 13,071.45 13,445.14 839.6M
2025-09-18 13,180.02 13,334.04 12,868.98 13,076.11 633.9M
2025-09-17 13,424.78 13,424.78 13,052.10 13,319.72 715.7M
2025-09-16 13,879.63 13,932.26 13,064.27 13,471.98 829.7M
2025-09-15 13,775.19 13,838.37 13,529.66 13,622.09 542.8M
2025-09-12 13,468.82 13,837.33 13,468.82 13,770.43 688.1M
2025-09-11 13,067.06 13,456.35 13,014.51 13,322.62 501.8M
2025-09-10 12,967.48 13,082.89 12,784.37 13,065.68 541.0M
2025-09-09 12,980.33 13,315.05 12,854.60 13,119.68 592.4M
2025-09-08 13,142.67 13,188.66 12,703.12 12,830.92 657.4M
2025-09-05 12,362.74 12,987.21 12,362.74 12,957.97 632.9M
2025-09-04 12,949.76 13,022.35 12,211.54 12,303.44 803.6M
2025-09-03 12,916.15 13,210.93 12,670.02 12,843.09 607.8M
2025-09-02 12,858.60 12,921.76 12,531.13 12,634.83 714.7M
2025-09-01 12,418.73 12,795.81 12,372.28 12,766.49 768.2M
2025-08-29 11,855.10 12,356.82 11,855.10 12,154.07 859.9M
2025-08-28 11,845.92 11,921.89 11,623.18 11,771.80 682.7M
2025-08-27 11,987.89 12,042.70 11,767.05 11,834.86 756.8M
2025-08-26 11,659.99 12,025.64 11,609.79 11,869.71 832.5M
2025-08-25 11,411.20 11,745.99 11,411.20 11,625.64 1,115.3M
2025-08-22 11,179.93 11,219.24 11,015.49 11,133.04 544.5M
2025-08-21 11,233.63 11,290.00 11,039.66 11,105.73 573.2M
2025-08-20 11,013.39 11,183.67 10,911.49 11,162.61 745.3M
2025-08-19 11,262.23 11,324.43 11,035.60 11,111.16 792.0M
2025-08-18 11,414.73 11,459.40 11,187.36 11,207.15 890.8M
2025-08-15 11,056.79 11,377.98 10,959.94 11,377.98 652.7M
2025-08-14 11,129.03 11,198.52 10,986.87 11,078.41 469.5M
2025-08-13 10,838.79 11,096.77 10,838.79 11,083.99 633.1M
2025-08-12 10,759.06 10,816.80 10,636.82 10,776.61 393.6M
2025-08-11 10,816.49 10,816.49 10,600.96 10,739.95 495.7M
2025-08-08 10,548.20 10,807.18 10,548.20 10,784.72 483.7M
2025-08-07 10,382.41 10,521.69 10,252.12 10,521.69 488.3M
2025-08-06 10,188.57 10,389.75 10,171.96 10,347.96 459.9M
2025-08-05 10,061.68 10,185.94 10,044.73 10,185.94 451.5M
2025-08-04 9,817.32 10,045.82 9,817.32 10,031.75 425.8M
2025-08-01 9,754.65 9,885.54 9,678.25 9,717.65 477.9M
2025-07-31 10,038.18 10,038.18 9,727.93 9,778.02 739.0M
2025-07-30 10,265.62 10,382.89 10,126.51 10,186.38 553.6M
2025-07-29 10,076.53 10,238.68 10,035.52 10,221.60 514.5M
2025-07-28 10,279.17 10,279.17 10,084.95 10,177.82 532.5M
2025-07-25 10,423.24 10,455.51 10,294.38 10,324.06 609.3M
2025-07-24 10,216.51 10,473.71 10,184.29 10,437.31 895.7M
2025-07-23 10,376.84 10,435.90 10,196.68 10,288.33 866.2M
2025-07-22 9,991.75 10,284.78 9,921.37 10,250.54 840.8M
2025-07-21 9,655.10 9,938.39 9,617.98 9,913.39 778.9M
2025-07-18 9,431.73 9,644.49 9,419.24 9,586.67 478.3M
2025-07-17 9,465.75 9,518.18 9,314.65 9,355.44 555.6M
2025-07-16 9,450.72 9,488.42 9,375.13 9,450.29 424.0M
2025-07-15 9,432.11 9,457.21 9,252.69 9,457.21 636.7M
2025-07-14 9,334.85 9,478.76 9,334.85 9,422.11 689.2M
2025-07-11 9,142.48 9,405.28 9,142.48 9,244.72 765.6M
2025-07-10 9,205.99 9,243.80 9,116.70 9,146.95 641.8M
2025-07-09 9,509.54 9,509.54 9,184.82 9,258.02 759.7M
2025-07-08 9,427.16 9,539.49 9,386.58 9,503.97 563.9M
2025-07-07 9,585.69 9,585.69 9,335.70 9,365.75 518.1M
2025-07-04 9,680.90 9,690.03 9,492.96 9,647.78 666.0M
2025-07-03 9,722.57 9,759.77 9,583.43 9,759.77 891.1M
2025-07-02 9,498.15 9,670.94 9,479.98 9,567.55 1,511.2M
2025-06-30 9,382.49 9,417.13 9,171.27 9,313.84 553.4M
2025-06-27 9,317.72 9,593.37 9,306.72 9,405.91 853.8M
2025-06-26 8,943.70 9,203.61 8,919.40 9,185.85 669.2M
2025-06-25 8,915.42 8,965.58 8,859.92 8,930.53 461.0M
2025-06-24 8,771.14 8,957.95 8,754.05 8,868.60 477.3M
2025-06-23 8,727.63 8,751.28 8,661.36 8,742.07 384.8M
2025-06-20 8,689.95 8,799.30 8,665.70 8,736.80 671.1M
2025-06-19 8,961.80 8,961.80 8,643.85 8,693.96 525.2M
2025-06-18 8,908.10 9,008.39 8,779.12 9,004.03 538.1M
2025-06-17 8,934.60 8,958.05 8,874.96 8,924.61 552.2M
2025-06-16 9,048.45 9,145.91 8,887.71 8,907.32 673.3M
2025-06-13 9,096.02 9,166.53 8,975.25 9,021.12 709.9M
2025-06-12 8,797.16 9,037.99 8,779.37 8,931.92 829.6M
2025-06-11 8,568.60 8,778.66 8,551.15 8,774.94 775.0M
2025-06-10 8,363.80 8,556.76 8,343.01 8,547.21 671.7M
2025-06-09 8,408.43 8,408.43 8,154.67 8,344.64 616.8M
2025-06-06 8,273.90 8,471.45 8,259.66 8,433.63 561.9M
2025-06-05 8,346.82 8,387.67 8,184.65 8,232.80 573.6M
2025-06-04 8,203.46 8,379.35 8,197.16 8,313.30 1,040.0M
2025-06-03 8,163.37 8,292.30 8,146.54 8,189.67 546.6M
2025-06-02 7,962.61 8,051.08 7,845.44 8,051.08 183.2M
2025-05-30 8,110.16 8,110.16 7,963.07 7,987.09 536.3M
2025-05-29 8,012.09 8,109.61 7,971.74 8,108.30 410.6M
2025-05-28 8,049.97 8,119.76 8,027.07 8,080.05 560.4M
2025-05-27 8,226.13 8,256.42 7,986.52 8,062.47 667.6M
2025-05-26 8,192.90 8,341.57 8,174.97 8,193.32 976.6M
2025-05-23 8,146.92 8,205.34 8,075.93 8,205.34 876.4M
2025-05-22 8,166.13 8,226.12 8,111.45 8,147.01 387.7M
2025-05-21 7,868.53 8,158.94 7,865.78 8,142.64 485.7M
2025-05-20 7,799.27 7,891.01 7,783.47 7,853.90 350.4M
2025-05-19 7,739.43 7,805.14 7,698.39 7,789.18 304.8M
2025-05-16 7,764.74 7,814.56 7,728.82 7,735.41 279.0M
2025-05-15 7,822.96 7,833.14 7,692.55 7,731.66 354.7M
2025-05-14 7,836.14 7,878.76 7,788.03 7,878.56 415.4M
2025-05-13 7,745.16 7,830.52 7,696.32 7,785.23 575.0M
2025-05-12 7,689.25 7,789.35 7,582.67 7,757.65 725.1M
2025-05-09 7,664.77 7,688.13 7,603.44 7,688.13 385.5M
2025-05-08 7,792.85 7,842.07 7,692.67 7,719.50 426.4M
2025-05-07 7,835.32 7,905.85 7,765.52 7,808.94 420.9M
2025-05-06 7,736.42 7,789.22 7,674.91 7,762.94 493.8M
2025-05-02 7,595.42 7,645.36 7,542.18 7,638.28 219.0M
2025-04-30 7,590.95 7,594.42 7,510.89 7,550.07 387.0M
2025-04-29 7,582.85 7,615.47 7,535.55 7,604.37 361.0M
2025-04-28 7,555.06 7,585.29 7,450.21 7,553.20 426.2M
2025-04-25 7,627.41 7,706.39 7,515.58 7,534.86 798.4M
2025-04-24 7,571.60 7,653.73 7,437.75 7,549.91 414.4M
2025-04-23 7,679.96 7,692.74 7,468.29 7,520.80 677.3M
2025-04-22 7,719.19 7,868.93 7,683.61 7,764.03 787.4M
2025-04-17 7,565.14 7,633.06 7,367.89 7,447.55 406.7M
2025-04-16 7,496.10 7,514.00 7,271.78 7,417.61 490.2M
2025-04-15 7,456.10 7,458.28 7,305.59 7,432.02 346.6M
2025-04-14 7,284.54 7,537.82 7,252.05 7,448.32 600.0M
2025-04-11 7,005.68 7,179.65 6,993.92 7,155.96 669.8M
2025-04-10 6,871.96 7,015.90 6,846.74 6,886.97 852.8M
2025-04-09 6,284.40 6,606.86 6,228.37 6,595.26 842.1M
2025-04-08 6,474.31 6,570.72 6,415.32 6,523.48 940.1M
2025-04-07 6,585.99 6,745.51 6,321.97 6,357.65 1,618.4M
2025-04-03 7,540.43 7,578.80 7,375.88 7,488.54 611.9M
2025-04-02 7,801.71 7,801.71 7,611.85 7,662.72 492.3M
2025-04-01 7,806.43 7,894.59 7,745.59 7,812.10 495.3M
2025-03-31 7,819.56 7,871.02 7,678.57 7,777.75 940.2M
2025-03-28 7,908.76 7,927.92 7,782.42 7,873.48 625.4M
2025-03-27 7,933.91 7,933.91 7,728.63 7,851.75 764.3M
2025-03-26 8,025.76 8,182.96 7,837.29 7,933.44 968.4M
2025-03-25 7,898.34 8,016.85 7,823.65 7,946.78 923.9M
2025-03-24 7,703.49 7,965.25 7,695.92 7,927.29 962.5M
2025-03-21 8,017.09 8,021.57 7,644.04 7,681.81 956.2M
2025-03-20 8,094.09 8,176.73 7,996.43 8,006.50 970.8M
2025-03-19 7,988.10 8,022.78 7,878.85 8,015.38 766.4M
2025-03-18 7,787.61 8,039.11 7,733.05 7,938.20 1,128.5M
2025-03-17 7,709.04 7,822.39 7,642.94 7,667.94 742.7M
2025-03-14 7,605.15 7,727.71 7,551.88 7,656.93 1,036.2M
2025-03-13 7,466.22 7,545.74 7,351.41 7,430.54 1,627.9M
2025-03-12 7,345.47 7,440.54 7,299.42 7,424.54 721.9M
2025-03-11 7,235.64 7,251.17 7,142.37 7,244.08 726.3M
2025-03-10 7,367.56 7,425.17 7,291.78 7,405.96 1,005.8M
2025-03-07 7,237.07 7,415.92 7,157.53 7,326.11 1,098.8M
2025-03-06 7,138.96 7,221.08 7,125.28 7,221.08 867.0M
2025-03-05 6,857.12 7,059.24 6,811.50 7,039.22 608.1M
2025-03-04 6,692.72 6,845.17 6,666.74 6,824.63 906.1M
2025-03-03 6,614.42 6,800.65 6,614.42 6,727.71 509.1M
2025-02-28 6,796.14 6,796.14 6,575.08 6,587.95 708.6M
2025-02-27 6,860.93 6,870.79 6,740.84 6,845.15 542.9M
2025-02-26 6,810.10 6,907.68 6,796.38 6,871.79 723.4M
2025-02-25 6,904.89 6,904.89 6,745.66 6,770.52 462.1M
2025-02-24 6,904.18 6,942.32 6,802.08 6,926.36 517.3M
2025-02-21 7,018.98 7,075.32 6,921.05 6,967.38 498.1M
2025-02-20 6,984.29 7,018.22 6,908.97 6,998.39 414.2M
2025-02-19 6,963.56 7,015.95 6,928.73 6,973.66 410.4M
2025-02-18 6,955.82 6,974.02 6,883.81 6,954.44 409.4M
2025-02-17 7,043.96 7,066.30 6,892.79 6,937.24 586.5M
2025-02-14 7,092.94 7,187.77 7,056.41 7,187.77 414.5M
2025-02-13 7,171.02 7,194.92 6,979.89 7,004.87 503.3M
2025-02-12 7,211.68 7,211.68 7,036.98 7,105.38 535.5M
2025-02-11 7,298.59 7,358.84 7,203.95 7,208.87 423.9M
2025-02-10 7,116.20 7,233.51 7,090.47 7,229.08 550.9M
2025-02-07 7,056.32 7,094.59 6,954.20 7,056.16 397.8M
2025-02-06 6,988.43 7,045.43 6,943.52 7,013.55 377.9M
2025-02-05 6,921.53 6,951.28 6,857.90 6,951.28 393.9M
2025-02-04 6,794.59 6,885.53 6,757.07 6,859.98 206.0M
2025-02-03 6,674.83 6,731.06 6,568.49 6,731.06 227.1M
2025-01-28 6,867.27 6,867.27 6,652.19 6,678.02 159.2M
2025-01-27 6,816.97 6,926.52 6,781.05 6,870.51 305.9M
2025-01-24 6,732.29 6,872.48 6,691.95 6,850.63 369.0M
2025-01-23 6,814.74 6,814.74 6,641.68 6,688.89 345.5M
2025-01-22 6,846.29 6,846.29 6,713.86 6,775.48 357.5M
2025-01-21 6,837.07 6,859.88 6,753.49 6,801.97 239.9M
2025-01-20 6,832.77 6,839.91 6,764.61 6,776.43 320.1M
2025-01-17 6,726.27 6,853.49 6,703.37 6,824.02 314.1M
2025-01-16 6,628.08 6,771.49 6,628.08 6,710.40 385.4M
2025-01-15 6,699.50 6,699.50 6,435.59 6,537.04 429.1M
2025-01-14 6,623.15 6,730.63 6,576.45 6,719.31 320.6M
2025-01-13 6,597.35 6,724.14 6,579.90 6,667.27 322.2M
2025-01-10 6,619.04 6,689.84 6,568.93 6,635.56 345.7M
2025-01-09 6,537.68 6,646.40 6,470.27 6,561.08 308.5M
2025-01-08 6,568.84 6,568.84 6,400.57 6,483.78 384.5M
2025-01-07 6,428.03 6,573.14 6,392.59 6,565.52 394.7M
2025-01-06 6,478.13 6,542.70 6,408.83 6,433.17 409.7M
2025-01-03 6,420.89 6,622.78 6,417.78 6,469.67 493.8M
2025-01-02 6,399.61 6,513.86 6,322.40 6,401.60 336.7M