Hang Seng Composite Industry Telecommunications (HSCIT)

HSCIT
🏛️ 香港 →
1,766.04
最終更新: 2025-10-02
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 1,035.37 1,038.10 1,030.17 1,033.81 83.8M
2021-12-30 1,037.81 1,040.29 1,033.97 1,035.69 99.8M
2021-12-29 1,039.21 1,040.26 1,034.54 1,037.98 129.6M
2021-12-28 1,047.00 1,047.97 1,037.00 1,039.40 254.6M
2021-12-24 1,028.08 1,048.84 1,028.08 1,041.93 216.2M
2021-12-23 1,030.20 1,032.05 1,024.67 1,028.21 417.9M
2021-12-22 1,027.81 1,030.14 1,023.42 1,027.00 168.3M
2021-12-21 1,024.79 1,031.47 1,023.71 1,025.25 269.2M
2021-12-20 1,028.53 1,031.80 1,022.14 1,026.04 177.3M
2021-12-17 1,028.63 1,034.85 1,027.39 1,028.93 324.6M
2021-12-16 1,028.08 1,033.30 1,025.22 1,028.65 218.6M
2021-12-15 1,028.59 1,037.61 1,025.31 1,032.40 237.8M
2021-12-14 1,034.37 1,045.34 1,027.38 1,029.15 207.5M
2021-12-13 1,028.86 1,037.03 1,028.12 1,032.29 292.0M
2021-12-10 1,034.58 1,037.60 1,026.34 1,030.92 202.9M
2021-12-09 1,037.05 1,040.57 1,031.53 1,036.67 311.2M
2021-12-08 1,035.01 1,038.24 1,031.23 1,036.27 234.4M
2021-12-07 1,030.76 1,042.22 1,028.63 1,038.28 380.1M
2021-12-06 1,037.95 1,040.76 1,026.78 1,028.09 433.1M
2021-12-03 1,041.19 1,049.69 1,034.31 1,041.96 360.6M
2021-12-02 1,046.85 1,048.43 1,041.00 1,041.87 493.3M
2021-12-01 1,047.81 1,050.66 1,045.62 1,047.76 195.7M
2021-11-30 1,050.48 1,054.11 1,042.62 1,045.57 722.2M
2021-11-29 1,059.32 1,060.83 1,050.94 1,052.28 225.3M
2021-11-26 1,058.51 1,062.33 1,054.62 1,054.62 262.1M
2021-11-25 1,063.76 1,067.38 1,057.13 1,063.62 115.9M
2021-11-24 1,071.20 1,071.95 1,063.30 1,063.30 345.4M
2021-11-23 1,064.71 1,071.38 1,063.50 1,068.77 315.1M
2021-11-22 1,065.36 1,074.25 1,062.84 1,064.71 220.4M
2021-11-19 1,058.19 1,064.98 1,057.70 1,063.26 205.9M
2021-11-18 1,056.24 1,065.10 1,055.56 1,060.99 169.8M
2021-11-17 1,057.61 1,060.57 1,056.27 1,058.71 150.4M
2021-11-16 1,061.56 1,062.16 1,056.30 1,060.52 180.1M
2021-11-15 1,064.51 1,066.96 1,054.17 1,060.45 155.9M
2021-11-12 1,067.92 1,073.49 1,060.48 1,063.49 163.5M
2021-11-11 1,064.17 1,070.62 1,061.51 1,065.48 178.4M
2021-11-10 1,069.30 1,072.06 1,062.14 1,069.53 173.4M
2021-11-09 1,071.74 1,076.17 1,065.88 1,071.78 152.1M
2021-11-08 1,076.43 1,078.08 1,068.93 1,073.57 145.5M
2021-11-05 1,074.52 1,079.75 1,068.18 1,079.75 223.7M
2021-11-04 1,072.60 1,078.73 1,067.08 1,077.70 239.8M
2021-11-03 1,075.05 1,080.49 1,070.36 1,073.68 189.1M
2021-11-02 1,082.77 1,092.97 1,075.15 1,078.52 342.2M
2021-11-01 1,079.48 1,084.68 1,072.97 1,081.63 211.0M
2021-10-29 1,082.40 1,084.84 1,073.07 1,076.01 272.7M
2021-10-28 1,077.96 1,089.36 1,077.38 1,085.97 210.1M
2021-10-27 1,083.05 1,087.29 1,080.61 1,083.43 213.5M
2021-10-26 1,093.80 1,094.91 1,086.96 1,092.31 170.4M
2021-10-25 1,093.01 1,099.73 1,087.96 1,089.70 297.1M
2021-10-22 1,092.25 1,100.20 1,091.66 1,092.10 238.6M
2021-10-21 1,090.09 1,101.19 1,088.73 1,092.73 242.6M
2021-10-20 1,090.45 1,092.26 1,085.55 1,090.50 269.2M
2021-10-19 1,083.00 1,091.58 1,081.99 1,089.96 223.4M
2021-10-18 1,085.80 1,088.21 1,075.39 1,083.78 317.0M
2021-10-15 1,081.67 1,090.12 1,074.67 1,086.34 257.7M
2021-10-12 1,079.31 1,090.92 1,077.68 1,084.20 342.0M
2021-10-11 1,079.36 1,088.77 1,079.03 1,084.72 327.5M
2021-10-08 1,061.03 1,084.22 1,059.70 1,077.38 477.3M
2021-10-07 1,057.44 1,062.99 1,055.03 1,059.55 202.1M
2021-10-06 1,050.69 1,054.77 1,044.41 1,052.72 117.8M
2021-10-05 1,045.50 1,055.38 1,045.22 1,050.85 138.4M
2021-10-04 1,048.09 1,051.45 1,043.82 1,047.96 166.6M
2021-09-30 1,049.77 1,054.67 1,047.55 1,053.52 144.6M
2021-09-29 1,049.52 1,056.06 1,047.91 1,054.41 174.0M
2021-09-28 1,051.29 1,058.06 1,049.72 1,054.13 308.0M
2021-09-27 1,061.81 1,070.20 1,050.64 1,055.55 281.9M
2021-09-24 1,068.59 1,072.18 1,056.10 1,059.57 218.2M
2021-09-23 1,064.91 1,071.94 1,061.86 1,066.17 292.2M
2021-09-21 1,047.51 1,058.70 1,047.11 1,057.13 236.4M
2021-09-20 1,066.37 1,066.78 1,047.34 1,054.00 328.8M
2021-09-17 1,066.33 1,074.89 1,063.76 1,071.58 324.0M
2021-09-16 1,086.17 1,086.17 1,063.07 1,068.85 267.7M
2021-09-15 1,084.87 1,090.78 1,080.83 1,086.31 222.2M
2021-09-14 1,089.89 1,095.97 1,079.59 1,088.44 204.8M
2021-09-13 1,089.11 1,097.51 1,086.86 1,092.87 284.5M
2021-09-10 1,083.09 1,099.82 1,082.82 1,092.78 194.2M
2021-09-09 1,089.41 1,092.68 1,080.66 1,083.35 247.4M
2021-09-08 1,099.15 1,106.06 1,088.90 1,090.50 659.5M
2021-09-07 1,093.51 1,107.86 1,091.91 1,099.08 319.6M
2021-09-06 1,085.84 1,099.38 1,085.65 1,095.21 266.4M
2021-09-03 1,080.52 1,096.26 1,080.52 1,081.66 282.5M
2021-09-02 1,078.65 1,090.08 1,078.65 1,085.50 241.0M
2021-09-01 1,063.86 1,086.10 1,062.69 1,078.06 403.7M
2021-08-31 1,061.40 1,065.24 1,057.41 1,063.35 394.1M
2021-08-30 1,066.98 1,071.33 1,058.53 1,064.92 344.9M
2021-08-27 1,070.48 1,075.18 1,064.47 1,066.94 209.8M
2021-08-26 1,085.82 1,086.79 1,067.29 1,073.65 319.3M
2021-08-25 1,095.45 1,099.24 1,081.42 1,087.55 305.1M
2021-08-24 1,120.20 1,125.90 1,114.11 1,115.44 331.1M
2021-08-23 1,121.61 1,130.11 1,113.91 1,120.13 586.9M
2021-08-20 1,138.70 1,140.66 1,103.67 1,113.95 994.1M
2021-08-19 1,139.84 1,146.29 1,127.90 1,132.47 490.1M
2021-08-18 1,132.20 1,144.61 1,131.15 1,138.89 307.9M
2021-08-17 1,147.50 1,155.01 1,126.40 1,134.80 476.1M
2021-08-16 1,149.36 1,164.83 1,142.29 1,146.14 323.4M
2021-08-13 1,134.96 1,151.18 1,131.86 1,147.54 338.1M
2021-08-12 1,128.76 1,145.33 1,118.48 1,125.05 394.0M
2021-08-11 1,117.69 1,137.02 1,114.37 1,128.10 698.6M
2021-08-10 1,118.40 1,118.46 1,107.98 1,113.80 671.9M
2021-08-09 1,105.39 1,124.10 1,104.01 1,117.81 385.0M
2021-08-06 1,109.69 1,115.82 1,104.75 1,108.00 336.9M
2021-08-05 1,115.79 1,119.91 1,103.52 1,111.82 501.8M
2021-08-04 1,120.75 1,135.10 1,117.16 1,119.84 974.7M
2021-08-03 1,111.52 1,130.47 1,105.67 1,118.17 449.2M
2021-08-02 1,089.55 1,117.37 1,087.16 1,111.05 707.3M
2021-07-30 1,087.74 1,091.06 1,077.68 1,086.56 759.9M
2021-07-29 1,089.81 1,094.50 1,084.63 1,089.73 504.0M
2021-07-28 1,081.11 1,083.64 1,065.95 1,077.74 1,070.1M
2021-07-27 1,092.23 1,108.50 1,066.16 1,080.55 1,034.2M
2021-07-26 1,115.72 1,121.85 1,094.57 1,096.41 931.7M
2021-07-23 1,130.75 1,140.28 1,119.81 1,122.37 357.1M
2021-07-22 1,102.51 1,133.47 1,101.97 1,126.26 649.0M
2021-07-21 1,093.23 1,104.17 1,092.24 1,101.03 337.5M
2021-07-20 1,091.57 1,100.68 1,086.22 1,092.99 634.5M
2021-07-19 1,088.10 1,108.25 1,084.55 1,098.20 801.3M
2021-07-16 1,091.35 1,097.53 1,087.66 1,087.66 503.7M
2021-07-15 1,080.42 1,098.52 1,080.15 1,087.07 347.3M
2021-07-14 1,078.75 1,091.82 1,077.50 1,084.79 386.9M
2021-07-13 1,061.74 1,084.88 1,058.95 1,079.89 730.8M
2021-07-12 1,067.71 1,073.14 1,059.18 1,061.85 388.9M
2021-07-09 1,058.62 1,066.16 1,056.38 1,061.19 332.5M
2021-07-08 1,073.74 1,073.85 1,056.36 1,060.47 601.4M
2021-07-07 1,075.36 1,080.70 1,071.06 1,073.56 274.6M
2021-07-06 1,086.53 1,087.69 1,074.82 1,076.22 765.3M
2021-07-05 1,084.04 1,093.55 1,082.74 1,086.49 352.3M
2021-07-02 1,088.26 1,092.62 1,081.87 1,082.86 507.4M
2021-06-30 1,099.08 1,102.96 1,093.94 1,095.25 326.1M
2021-06-29 1,110.89 1,116.24 1,098.08 1,100.00 466.8M
2021-06-28 1,111.18 1,120.55 1,107.91 1,112.91 451.5M
2021-06-25 1,089.31 1,116.67 1,087.03 1,113.13 761.1M
2021-06-24 1,081.16 1,086.63 1,078.99 1,086.27 550.4M
2021-06-23 1,089.36 1,095.91 1,081.23 1,083.25 468.7M
2021-06-22 1,092.99 1,097.93 1,088.57 1,088.57 383.4M
2021-06-21 1,067.51 1,094.14 1,065.99 1,087.43 1,293.2M
2021-06-18 1,060.60 1,071.86 1,058.45 1,060.57 594.0M
2021-06-17 1,065.21 1,068.27 1,059.92 1,063.58 458.4M
2021-06-16 1,074.03 1,076.75 1,067.08 1,070.62 440.8M
2021-06-15 1,082.83 1,085.17 1,074.04 1,074.19 348.0M
2021-06-11 1,090.30 1,092.96 1,081.56 1,084.61 377.9M
2021-06-10 1,093.27 1,096.14 1,087.43 1,088.67 506.4M
2021-06-09 1,083.72 1,094.67 1,083.21 1,090.88 1,031.8M
2021-06-08 1,088.61 1,091.98 1,081.42 1,084.77 418.7M
2021-06-07 1,087.47 1,090.80 1,081.45 1,087.29 454.4M
2021-06-04 1,081.87 1,095.19 1,079.19 1,085.40 1,107.0M
2021-06-03 1,084.27 1,093.59 1,080.28 1,081.64 946.0M
2021-06-02 1,085.17 1,086.64 1,077.35 1,082.04 384.2M
2021-06-01 1,080.53 1,088.45 1,076.72 1,087.22 338.6M
2021-05-31 1,095.08 1,096.38 1,078.75 1,082.17 465.2M
2021-05-28 1,104.44 1,106.58 1,094.23 1,096.85 655.8M
2021-05-27 1,108.33 1,112.07 1,103.94 1,104.87 1,051.0M
2021-05-26 1,108.89 1,113.77 1,105.44 1,107.75 335.7M
2021-05-25 1,115.05 1,118.13 1,106.51 1,109.50 638.3M
2021-05-24 1,102.03 1,114.26 1,102.03 1,108.98 421.2M
2021-05-21 1,112.73 1,115.32 1,100.38 1,107.51 431.1M
2021-05-20 1,107.49 1,112.80 1,099.08 1,107.63 462.0M
2021-05-18 1,116.62 1,130.42 1,114.94 1,115.72 405.9M
2021-05-17 1,095.68 1,106.10 1,084.73 1,096.42 309.3M
2021-05-14 1,095.85 1,099.74 1,088.58 1,095.04 360.5M
2021-05-13 1,098.79 1,102.14 1,092.15 1,094.17 379.1M
2021-05-12 1,106.38 1,112.76 1,101.13 1,105.35 299.0M
2021-05-11 1,119.12 1,123.05 1,108.17 1,112.05 541.7M
2021-05-10 1,139.91 1,144.12 1,125.56 1,135.70 499.9M
2021-05-07 1,139.31 1,144.48 1,138.24 1,140.04 348.5M
2021-05-06 1,143.97 1,149.90 1,136.02 1,138.43 406.7M
2021-05-05 1,132.00 1,146.74 1,129.07 1,136.56 300.2M
2021-05-04 1,131.56 1,134.56 1,128.66 1,131.06 276.8M
2021-05-03 1,138.43 1,139.27 1,127.19 1,135.01 298.4M
2021-04-30 1,164.27 1,168.43 1,161.48 1,162.36 255.7M
2021-04-29 1,159.64 1,171.03 1,159.64 1,168.08 262.6M
2021-04-28 1,164.20 1,164.74 1,157.74 1,159.48 620.3M
2021-04-27 1,160.17 1,168.44 1,160.17 1,162.34 200.1M
2021-04-26 1,167.88 1,172.68 1,161.77 1,163.07 487.9M
2021-04-23 1,174.48 1,185.98 1,164.78 1,168.77 561.0M
2021-04-22 1,179.31 1,195.00 1,171.10 1,182.36 539.1M
2021-04-21 1,164.93 1,176.52 1,156.03 1,171.70 373.8M
2021-04-20 1,164.83 1,177.75 1,162.20 1,172.03 748.1M
2021-04-19 1,149.19 1,174.63 1,149.19 1,169.86 800.1M
2021-04-16 1,129.38 1,161.06 1,124.17 1,151.38 809.8M
2021-04-15 1,129.63 1,132.09 1,123.56 1,126.05 364.2M
2021-04-14 1,132.60 1,135.04 1,129.69 1,131.69 592.7M
2021-04-13 1,132.91 1,137.21 1,129.92 1,130.26 587.9M
2021-04-12 1,135.26 1,139.15 1,130.51 1,133.22 455.2M
2021-04-09 1,142.74 1,145.07 1,135.69 1,137.26 384.3M
2021-04-08 1,142.60 1,147.21 1,133.85 1,142.08 466.2M
2021-04-07 1,148.32 1,154.32 1,140.94 1,143.50 456.2M
2021-04-01 1,144.39 1,152.25 1,141.78 1,149.22 526.1M
2021-03-31 1,155.78 1,156.99 1,140.28 1,144.29 447.6M
2021-03-30 1,142.59 1,156.73 1,142.59 1,156.73 708.7M
2021-03-29 1,135.62 1,154.88 1,130.64 1,146.02 631.7M
2021-03-26 1,138.96 1,144.35 1,128.57 1,138.27 553.3M
2021-03-25 1,153.08 1,160.86 1,135.67 1,142.97 707.9M
2021-03-24 1,166.04 1,173.55 1,157.92 1,159.25 628.5M
2021-03-23 1,173.01 1,176.53 1,161.97 1,167.71 736.6M
2021-03-22 1,174.62 1,186.69 1,170.43 1,170.43 1,483.2M
2021-03-19 1,185.58 1,188.84 1,172.63 1,181.20 820.7M
2021-03-18 1,199.85 1,213.48 1,194.08 1,194.08 813.4M
2021-03-17 1,179.98 1,203.92 1,179.16 1,192.91 556.5M
2021-03-16 1,180.98 1,194.20 1,172.09 1,181.65 871.4M
2021-03-15 1,175.12 1,187.62 1,161.96 1,164.67 593.6M
2021-03-12 1,187.72 1,192.54 1,163.50 1,163.77 1,017.5M
2021-03-11 1,199.26 1,213.07 1,182.74 1,187.27 1,346.9M
2021-03-10 1,241.28 1,242.48 1,194.25 1,195.08 1,667.8M
2021-03-09 1,237.43 1,243.87 1,192.79 1,212.16 1,702.4M
2021-03-08 1,256.13 1,293.94 1,229.58 1,234.23 3,129.0M
2021-03-05 1,196.41 1,245.90 1,196.41 1,244.01 1,479.5M
2021-03-04 1,223.35 1,248.48 1,212.63 1,214.56 804.6M
2021-03-03 1,208.40 1,242.44 1,208.16 1,233.64 928.3M
2021-03-02 1,233.03 1,240.10 1,202.85 1,205.87 795.7M
2021-03-01 1,191.32 1,239.10 1,188.72 1,229.20 964.7M
2021-02-26 1,184.00 1,204.33 1,170.91 1,180.71 1,222.7M
2021-02-25 1,214.06 1,224.87 1,195.28 1,207.06 738.7M
2021-02-24 1,224.57 1,248.45 1,177.81 1,201.47 1,305.5M
2021-02-23 1,222.32 1,249.77 1,204.85 1,227.99 1,039.8M
2021-02-22 1,210.98 1,264.35 1,207.98 1,226.93 2,307.6M
2021-02-19 1,145.31 1,200.07 1,137.24 1,193.57 2,432.8M
2021-02-18 1,122.36 1,163.66 1,121.73 1,131.54 2,205.7M
2021-02-17 1,083.20 1,118.61 1,080.48 1,115.56 1,468.8M
2021-02-16 1,083.81 1,089.22 1,076.77 1,084.52 818.6M
2021-02-11 1,062.85 1,085.60 1,062.82 1,076.27 416.6M
2021-02-10 1,065.89 1,067.34 1,057.36 1,064.75 668.4M
2021-02-09 1,058.23 1,062.26 1,051.15 1,056.08 530.6M
2021-02-08 1,072.11 1,075.69 1,059.18 1,061.58 637.8M
2021-02-05 1,070.82 1,076.72 1,063.62 1,065.63 645.1M
2021-02-04 1,086.04 1,092.19 1,061.91 1,070.57 779.7M
2021-02-03 1,091.75 1,104.04 1,080.26 1,089.09 481.3M
2021-02-02 1,094.51 1,116.89 1,089.80 1,089.80 746.1M
2021-02-01 1,072.30 1,097.57 1,072.30 1,091.03 663.0M
2021-01-29 1,089.44 1,096.98 1,065.55 1,067.94 1,120.0M
2021-01-28 1,073.40 1,108.97 1,073.11 1,083.64 1,264.5M
2021-01-27 1,054.58 1,097.13 1,041.70 1,088.57 1,918.6M
2021-01-26 1,070.35 1,071.23 1,041.75 1,043.65 1,117.3M
2021-01-25 1,083.18 1,101.37 1,070.08 1,073.26 1,511.1M
2021-01-22 1,105.36 1,107.91 1,079.66 1,086.30 1,209.1M
2021-01-21 1,125.91 1,129.19 1,103.22 1,111.41 1,126.6M
2021-01-20 1,149.70 1,161.92 1,109.50 1,116.18 2,290.5M
2021-01-19 1,134.73 1,157.04 1,125.48 1,137.05 3,150.6M
2021-01-18 1,079.27 1,128.65 1,079.27 1,117.96 1,918.6M
2021-01-15 1,079.84 1,093.88 1,070.45 1,077.54 1,036.6M
2021-01-14 1,065.35 1,094.77 1,065.35 1,078.15 1,099.9M
2021-01-13 1,066.15 1,090.86 1,057.83 1,057.83 1,308.1M
2021-01-12 1,020.75 1,076.01 1,020.75 1,068.44 2,587.9M
2021-01-11 986.96 1,035.37 986.96 1,014.95 3,147.9M
2021-01-08 932.44 985.65 932.44 973.44 6,473.0M
2021-01-07 1,016.68 1,026.48 1,002.05 1,005.90 2,387.9M
2021-01-06 1,055.57 1,081.51 1,041.41 1,069.68 1,776.7M
2021-01-05 990.54 1,084.26 988.85 1,061.84 2,945.4M
2021-01-04 1,009.74 1,031.47 990.92 1,016.57 1,558.8M