Hang Seng CSC (HSSI)

HSSI
🏛️ 香港 →
1,743.85
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
2021-12-31 2,002.18 2,038.65 2,002.18 2,036.68 595.8M
2021-12-30 1,984.17 1,989.43 1,970.91 1,987.82 535.1M
2021-12-29 1,998.68 2,000.58 1,971.34 1,980.14 516.6M
2021-12-28 2,018.13 2,021.66 1,990.53 1,994.75 1,480.3M
2021-12-24 2,031.30 2,032.12 2,006.46 2,020.21 845.2M
2021-12-23 2,009.06 2,028.49 2,008.08 2,025.01 2,311.8M
2021-12-22 2,000.49 2,008.12 1,993.92 2,003.65 1,053.1M
2021-12-21 1,963.10 1,997.21 1,960.57 1,992.67 1,180.5M
2021-12-20 2,031.55 2,032.23 1,955.66 1,959.10 1,460.1M
2021-12-17 2,062.83 2,065.38 2,031.92 2,033.71 2,305.4M
2021-12-16 2,020.23 2,057.88 2,020.23 2,057.34 2,514.2M
2021-12-15 2,049.28 2,058.69 2,004.81 2,017.87 2,381.0M
2021-12-14 2,079.88 2,079.88 2,045.47 2,049.44 2,490.6M
2021-12-13 2,102.87 2,113.95 2,082.97 2,082.97 3,172.9M
2021-12-10 2,119.54 2,119.60 2,088.96 2,094.56 1,129.8M
2021-12-09 2,092.85 2,124.96 2,092.05 2,124.24 1,546.2M
2021-12-08 2,079.15 2,088.50 2,074.68 2,085.83 1,174.5M
2021-12-07 2,058.06 2,080.03 2,053.90 2,078.03 1,528.5M
2021-12-06 2,088.65 2,088.65 2,038.93 2,039.81 1,635.5M
2021-12-03 2,081.04 2,098.57 2,072.88 2,092.98 1,402.1M
2021-12-02 2,095.78 2,096.79 2,076.84 2,079.62 1,523.6M
2021-12-01 2,108.29 2,116.09 2,094.99 2,095.98 1,441.3M
2021-11-30 2,133.59 2,137.36 2,084.95 2,107.08 2,892.2M
2021-11-29 2,123.00 2,141.91 2,116.21 2,126.18 1,512.7M
2021-11-26 2,165.60 2,165.60 2,126.81 2,130.17 1,657.5M
2021-11-25 2,145.97 2,167.59 2,137.92 2,166.42 1,586.2M
2021-11-24 2,140.95 2,151.09 2,128.75 2,142.05 1,348.0M
2021-11-23 2,146.78 2,151.27 2,135.93 2,139.10 1,401.5M
2021-11-22 2,156.70 2,161.53 2,147.44 2,149.63 1,102.6M
2021-11-19 2,135.70 2,152.63 2,129.20 2,150.53 1,339.7M
2021-11-18 2,172.59 2,172.59 2,138.07 2,142.20 1,289.8M
2021-11-17 2,174.66 2,177.33 2,167.57 2,174.79 1,128.8M
2021-11-16 2,160.84 2,178.39 2,153.97 2,174.49 1,181.6M
2021-11-15 2,165.76 2,169.12 2,147.43 2,155.40 1,247.1M
2021-11-12 2,174.98 2,176.86 2,149.57 2,160.63 1,533.1M
2021-11-11 2,121.94 2,159.31 2,113.35 2,159.31 1,486.0M
2021-11-10 2,107.54 2,122.59 2,070.66 2,122.59 1,704.5M
2021-11-09 2,094.46 2,111.01 2,091.52 2,111.01 981.3M
2021-11-08 2,084.93 2,096.39 2,075.62 2,085.66 1,104.8M
2021-11-05 2,124.55 2,124.55 2,073.16 2,083.60 1,502.2M
2021-11-04 2,110.42 2,128.41 2,109.57 2,128.41 1,338.4M
2021-11-03 2,116.44 2,124.69 2,090.42 2,103.85 1,138.3M
2021-11-02 2,158.63 2,165.71 2,106.71 2,112.23 1,259.5M
2021-11-01 2,180.74 2,180.74 2,136.21 2,140.41 1,216.3M
2021-10-29 2,174.15 2,181.54 2,160.29 2,180.21 1,609.2M
2021-10-28 2,205.27 2,205.27 2,160.25 2,170.78 1,758.7M
2021-10-27 2,231.33 2,231.33 2,195.04 2,203.40 1,701.2M
2021-10-26 2,259.95 2,263.54 2,224.26 2,232.08 1,150.2M
2021-10-25 2,255.96 2,264.63 2,240.77 2,252.07 1,200.3M
2021-10-22 2,259.43 2,268.86 2,256.22 2,261.55 1,187.9M
2021-10-21 2,274.91 2,288.25 2,248.34 2,257.01 1,584.8M
2021-10-20 2,276.53 2,277.39 2,262.23 2,270.75 1,369.9M
2021-10-19 2,251.02 2,277.01 2,245.59 2,274.45 1,403.5M
2021-10-18 2,216.99 2,247.06 2,214.83 2,247.06 1,579.0M
2021-10-15 2,208.40 2,211.44 2,184.33 2,211.44 2,060.0M
2021-10-12 2,206.47 2,218.50 2,180.12 2,196.34 1,502.2M
2021-10-11 2,228.29 2,232.55 2,205.11 2,206.24 1,554.2M
2021-10-08 2,274.85 2,278.47 2,198.01 2,215.64 1,772.1M
2021-10-07 2,225.87 2,264.47 2,225.87 2,262.51 976.5M
2021-10-06 2,248.04 2,251.44 2,211.68 2,219.88 939.2M
2021-10-05 2,232.37 2,250.32 2,212.85 2,238.30 927.6M
2021-10-04 2,262.76 2,263.09 2,210.73 2,238.77 1,198.9M
2021-09-30 2,220.22 2,259.53 2,214.55 2,259.53 1,052.1M
2021-09-29 2,252.62 2,252.62 2,204.56 2,221.74 1,006.8M
2021-09-28 2,225.74 2,271.54 2,219.83 2,258.51 1,885.7M
2021-09-27 2,263.69 2,273.08 2,210.37 2,216.85 1,735.1M
2021-09-24 2,327.56 2,331.16 2,250.01 2,258.53 1,781.6M
2021-09-23 2,322.85 2,362.44 2,310.63 2,324.13 1,824.3M
2021-09-21 2,256.68 2,289.91 2,240.92 2,286.39 760.5M
2021-09-20 2,342.96 2,342.96 2,230.83 2,270.85 1,430.8M
2021-09-17 2,321.48 2,346.85 2,298.81 2,346.85 1,674.6M
2021-09-16 2,393.35 2,402.16 2,304.73 2,323.28 1,353.5M
2021-09-15 2,404.17 2,420.32 2,387.34 2,390.25 1,469.9M
2021-09-14 2,437.04 2,440.86 2,399.04 2,405.54 1,709.0M
2021-09-13 2,440.21 2,443.22 2,416.89 2,433.32 1,738.3M
2021-09-10 2,442.26 2,456.12 2,432.84 2,442.06 1,733.4M
2021-09-09 2,450.16 2,456.55 2,430.41 2,436.64 1,776.6M
2021-09-08 2,475.03 2,479.41 2,444.38 2,449.91 1,641.0M
2021-09-07 2,469.11 2,475.91 2,460.09 2,474.44 1,570.5M
2021-09-06 2,445.02 2,466.98 2,444.33 2,466.98 2,019.7M
2021-09-03 2,434.69 2,449.11 2,422.00 2,436.13 1,835.7M
2021-09-02 2,411.89 2,428.14 2,406.86 2,425.73 1,633.3M
2021-09-01 2,399.96 2,412.70 2,380.68 2,398.49 2,209.5M
2021-08-31 2,370.07 2,402.17 2,334.04 2,402.17 2,073.9M
2021-08-30 2,346.92 2,371.06 2,339.78 2,369.79 1,523.1M
2021-08-27 2,337.49 2,353.70 2,328.25 2,337.74 1,336.8M
2021-08-26 2,357.43 2,367.23 2,327.70 2,337.36 1,459.8M
2021-08-25 2,352.39 2,365.08 2,330.89 2,354.15 1,525.7M
2021-08-24 2,309.52 2,338.09 2,309.52 2,337.09 1,422.1M
2021-08-23 2,235.23 2,290.00 2,235.23 2,290.00 1,542.2M
2021-08-20 2,281.86 2,281.86 2,176.67 2,216.50 1,822.9M
2021-08-19 2,314.62 2,316.61 2,274.50 2,280.95 1,371.7M
2021-08-18 2,297.98 2,318.39 2,282.78 2,313.44 1,221.1M
2021-08-17 2,361.43 2,375.30 2,273.45 2,295.35 1,585.7M
2021-08-16 2,401.86 2,405.01 2,354.36 2,361.06 1,299.4M
2021-08-13 2,394.57 2,412.26 2,379.21 2,396.03 1,272.5M
2021-08-12 2,404.56 2,404.56 2,387.94 2,397.04 1,458.2M
2021-08-11 2,391.99 2,413.71 2,387.15 2,398.87 1,540.8M
2021-08-10 2,356.28 2,387.19 2,342.05 2,387.19 1,351.0M
2021-08-09 2,333.35 2,347.55 2,309.48 2,337.96 1,294.0M
2021-08-06 2,344.45 2,348.62 2,323.86 2,337.01 1,241.0M
2021-08-05 2,379.78 2,381.71 2,328.83 2,335.88 1,258.3M
2021-08-04 2,356.36 2,383.56 2,348.63 2,378.95 1,613.9M
2021-08-03 2,377.35 2,377.35 2,334.95 2,349.37 1,945.9M
2021-08-02 2,329.71 2,369.03 2,284.51 2,369.03 1,983.0M
2021-07-30 2,320.48 2,320.48 2,275.00 2,314.17 1,849.0M
2021-07-29 2,282.12 2,320.44 2,278.94 2,318.67 1,843.0M
2021-07-28 2,172.26 2,232.17 2,146.85 2,232.17 2,305.1M
2021-07-27 2,290.96 2,319.22 2,126.46 2,163.11 2,950.5M
2021-07-26 2,393.28 2,393.28 2,282.62 2,290.47 2,579.6M
2021-07-23 2,480.32 2,481.19 2,401.50 2,407.32 1,782.9M
2021-07-22 2,446.44 2,473.13 2,446.44 2,473.13 1,554.4M
2021-07-21 2,422.49 2,437.89 2,417.07 2,429.54 1,533.9M
2021-07-20 2,453.29 2,453.29 2,388.65 2,409.63 1,743.8M
2021-07-19 2,485.74 2,494.25 2,461.71 2,462.82 1,701.7M
2021-07-16 2,503.35 2,515.52 2,485.85 2,491.15 2,169.4M
2021-07-15 2,502.77 2,511.11 2,473.78 2,502.77 2,047.4M
2021-07-14 2,503.48 2,512.55 2,486.89 2,496.39 1,792.4M
2021-07-13 2,589.52 2,599.88 2,580.65 2,589.94 1,609.3M
2021-07-12 2,561.19 2,588.95 2,557.84 2,582.55 1,538.0M
2021-07-09 2,539.69 2,546.63 2,482.27 2,539.29 1,629.5M
2021-07-08 2,612.52 2,619.94 2,536.96 2,542.48 1,991.2M
2021-07-07 2,580.39 2,615.15 2,559.93 2,615.15 1,427.8M
2021-07-06 2,602.63 2,608.29 2,549.75 2,579.14 1,757.1M
2021-07-05 2,590.43 2,621.39 2,584.82 2,597.37 1,690.2M
2021-07-02 2,643.40 2,643.40 2,580.85 2,590.17 1,824.3M
2021-06-30 2,634.52 2,644.26 2,626.31 2,637.75 2,181.9M
2021-06-29 2,656.89 2,659.98 2,620.34 2,626.72 1,657.9M
2021-06-28 2,651.29 2,661.08 2,643.35 2,654.40 1,114.1M
2021-06-25 2,634.42 2,649.69 2,630.20 2,647.85 1,757.2M
2021-06-24 2,627.22 2,630.34 2,609.35 2,623.25 1,614.8M
2021-06-23 2,594.17 2,637.06 2,593.72 2,619.74 1,810.1M
2021-06-22 2,593.59 2,600.65 2,577.48 2,585.43 1,528.5M
2021-06-21 2,571.47 2,591.15 2,558.19 2,580.74 1,835.5M
2021-06-18 2,564.54 2,587.50 2,560.21 2,587.50 2,210.6M
2021-06-17 2,531.07 2,576.35 2,528.16 2,559.62 1,917.3M
2021-06-16 2,608.20 2,608.20 2,531.79 2,532.97 1,884.9M
2021-06-15 2,629.55 2,636.10 2,592.09 2,607.68 1,922.6M
2021-06-11 2,624.82 2,630.94 2,613.77 2,622.70 1,670.7M
2021-06-10 2,603.01 2,622.07 2,602.83 2,615.00 2,057.3M
2021-06-09 2,590.78 2,602.32 2,586.97 2,595.50 1,415.6M
2021-06-08 2,604.66 2,614.49 2,576.41 2,587.99 1,365.2M
2021-06-07 2,599.49 2,605.30 2,579.90 2,597.68 1,421.3M
2021-06-04 2,603.51 2,613.67 2,586.39 2,594.25 1,663.0M
2021-06-03 2,627.24 2,635.02 2,602.57 2,606.70 1,707.2M
2021-06-02 2,638.10 2,647.72 2,612.08 2,619.11 1,852.0M
2021-06-01 2,629.79 2,633.90 2,599.30 2,633.90 1,623.3M
2021-05-31 2,612.86 2,626.86 2,602.31 2,626.86 1,747.2M
2021-05-28 2,659.58 2,661.54 2,598.00 2,605.17 1,964.1M
2021-05-27 2,629.79 2,659.70 2,625.56 2,659.70 2,638.0M
2021-05-26 2,612.22 2,631.76 2,612.18 2,626.60 1,911.2M
2021-05-25 2,589.28 2,608.72 2,583.33 2,608.72 1,809.3M
2021-05-24 2,591.19 2,595.52 2,560.65 2,583.37 1,565.0M
2021-05-21 2,566.17 2,588.85 2,565.89 2,588.23 1,612.5M
2021-05-20 2,569.85 2,569.85 2,543.93 2,558.76 1,771.0M
2021-05-18 2,549.32 2,576.74 2,549.32 2,576.74 1,549.9M
2021-05-17 2,504.68 2,542.22 2,504.68 2,535.20 1,821.2M
2021-05-14 2,485.52 2,495.40 2,462.14 2,488.56 1,720.7M
2021-05-13 2,515.05 2,524.70 2,476.12 2,476.12 1,706.9M
2021-05-12 2,528.97 2,543.38 2,517.55 2,542.34 1,806.2M
2021-05-11 2,554.29 2,554.29 2,495.68 2,522.35 2,257.6M
2021-05-10 2,560.29 2,583.27 2,560.29 2,580.28 2,096.7M
2021-05-07 2,583.02 2,601.54 2,546.90 2,548.29 2,155.6M
2021-05-06 2,585.87 2,593.83 2,545.84 2,574.15 2,392.0M
2021-05-05 2,593.05 2,602.41 2,573.93 2,576.70 1,187.4M
2021-05-04 2,583.52 2,604.05 2,567.50 2,601.02 942.6M
2021-05-03 2,592.53 2,594.55 2,554.08 2,578.79 889.9M
2021-04-30 2,616.87 2,618.31 2,582.70 2,587.49 1,062.6M
2021-04-29 2,623.72 2,627.06 2,603.23 2,615.37 1,183.3M
2021-04-28 2,624.95 2,624.95 2,599.05 2,613.34 1,470.3M
2021-04-27 2,610.44 2,618.67 2,595.51 2,618.10 1,438.2M
2021-04-26 2,611.96 2,637.68 2,595.55 2,599.83 1,674.6M
2021-04-23 2,584.94 2,612.28 2,581.64 2,605.28 1,411.0M
2021-04-22 2,577.12 2,594.70 2,568.68 2,586.22 1,545.9M
2021-04-21 2,564.91 2,567.76 2,535.02 2,562.58 1,378.9M
2021-04-20 2,571.56 2,590.26 2,565.52 2,579.59 1,775.9M
2021-04-19 2,534.54 2,573.72 2,525.87 2,570.04 1,640.2M
2021-04-16 2,514.09 2,536.58 2,505.38 2,530.49 1,633.0M
2021-04-15 2,514.65 2,514.65 2,486.19 2,505.42 1,706.4M
2021-04-14 2,482.51 2,509.98 2,482.51 2,509.68 1,446.4M
2021-04-13 2,485.00 2,499.73 2,466.40 2,470.32 1,457.5M
2021-04-12 2,534.54 2,535.68 2,470.98 2,479.79 1,471.7M
2021-04-09 2,554.92 2,557.23 2,518.91 2,529.98 1,292.7M
2021-04-08 2,540.04 2,557.94 2,534.09 2,548.31 1,465.4M
2021-04-07 2,539.37 2,551.86 2,520.87 2,538.72 1,926.6M
2021-04-01 2,468.63 2,512.96 2,466.37 2,512.96 1,537.6M
2021-03-31 2,499.25 2,499.96 2,442.84 2,455.09 2,221.6M
2021-03-30 2,459.28 2,490.11 2,452.70 2,489.00 1,965.2M
2021-03-29 2,465.02 2,493.74 2,438.35 2,451.39 2,276.1M
2021-03-26 2,408.56 2,461.04 2,408.56 2,450.83 2,367.8M
2021-03-25 2,376.93 2,406.90 2,338.11 2,395.70 2,475.8M
2021-03-24 2,456.05 2,456.05 2,382.42 2,395.91 2,900.7M
2021-03-23 2,548.52 2,552.55 2,449.61 2,460.83 2,217.5M
2021-03-22 2,528.77 2,556.83 2,522.45 2,535.54 1,976.6M
2021-03-19 2,543.28 2,552.11 2,493.16 2,522.22 3,586.4M
2021-03-18 2,577.64 2,584.67 2,559.39 2,566.46 2,239.7M
2021-03-17 2,534.74 2,557.50 2,506.01 2,557.50 2,539.1M
2021-03-16 2,481.66 2,535.31 2,481.66 2,535.31 2,713.1M
2021-03-15 2,508.50 2,543.24 2,452.24 2,472.65 2,379.9M
2021-03-12 2,530.80 2,561.18 2,482.18 2,492.85 3,032.6M
2021-03-11 2,404.91 2,505.56 2,404.91 2,505.56 3,120.3M
2021-03-10 2,435.52 2,440.09 2,384.15 2,398.04 3,805.1M
2021-03-09 2,351.37 2,415.90 2,289.37 2,349.57 4,545.0M
2021-03-08 2,549.64 2,557.84 2,333.65 2,348.18 5,405.5M
2021-03-05 2,494.73 2,547.11 2,447.54 2,515.70 3,461.3M
2021-03-04 2,636.02 2,636.14 2,538.44 2,544.59 3,623.6M
2021-03-03 2,619.97 2,669.55 2,597.98 2,669.55 3,630.3M
2021-03-02 2,709.98 2,717.36 2,601.46 2,611.29 3,809.8M
2021-03-01 2,651.03 2,678.77 2,631.57 2,676.99 4,073.0M
2021-02-26 2,605.54 2,654.50 2,572.73 2,603.63 4,837.2M
2021-02-25 2,662.41 2,722.44 2,633.62 2,690.47 4,425.6M
2021-02-24 2,759.47 2,776.00 2,563.21 2,606.67 6,605.1M
2021-02-23 2,730.71 2,784.87 2,706.55 2,746.44 5,442.3M
2021-02-22 2,866.50 2,872.96 2,740.72 2,743.91 6,434.0M
2021-02-19 2,824.03 2,844.11 2,755.98 2,834.46 5,047.8M
2021-02-18 2,910.01 2,913.21 2,816.26 2,822.98 6,730.5M
2021-02-17 2,875.98 2,916.42 2,820.19 2,913.16 2,220.8M
2021-02-16 2,809.07 2,857.26 2,809.07 2,857.26 2,448.0M
2021-02-11 2,751.71 2,777.05 2,725.23 2,777.05 1,276.1M
2021-02-10 2,707.29 2,742.17 2,694.22 2,739.08 1,711.0M
2021-02-09 2,648.59 2,699.32 2,629.53 2,699.23 2,294.6M
2021-02-08 2,609.27 2,646.82 2,600.31 2,636.97 2,839.3M
2021-02-05 2,593.37 2,621.62 2,575.95 2,585.07 3,367.7M
2021-02-04 2,619.29 2,620.26 2,546.31 2,584.39 3,970.6M
2021-02-03 2,598.80 2,626.86 2,569.98 2,612.20 5,572.2M
2021-02-02 2,544.75 2,584.28 2,544.72 2,575.99 4,569.9M
2021-02-01 2,441.66 2,512.05 2,436.59 2,507.12 3,055.9M
2021-01-29 2,447.00 2,479.46 2,400.24 2,433.87 3,271.0M
2021-01-28 2,487.56 2,508.68 2,415.60 2,419.79 3,936.3M
2021-01-27 2,581.43 2,588.36 2,472.44 2,526.61 4,080.6M
2021-01-26 2,651.14 2,651.14 2,545.28 2,580.15 3,876.2M
2021-01-25 2,600.95 2,643.77 2,592.23 2,643.77 4,419.4M
2021-01-22 2,588.65 2,603.28 2,563.97 2,580.62 4,920.9M
2021-01-21 2,591.30 2,598.12 2,558.97 2,575.52 4,301.5M
2021-01-20 2,520.57 2,571.58 2,520.57 2,571.58 4,291.4M
2021-01-19 2,444.09 2,508.83 2,444.09 2,492.41 6,087.1M
2021-01-18 2,374.77 2,428.98 2,360.99 2,428.98 5,011.2M
2021-01-15 2,395.35 2,395.35 2,337.34 2,368.11 3,299.5M
2021-01-14 2,396.17 2,400.25 2,366.13 2,389.38 6,201.3M
2021-01-13 2,390.48 2,408.82 2,369.89 2,387.46 3,578.0M
2021-01-12 2,355.99 2,382.24 2,346.92 2,378.72 3,421.9M
2021-01-11 2,402.32 2,407.10 2,335.79 2,351.71 6,873.7M
2021-01-08 2,366.04 2,394.24 2,355.94 2,394.24 3,233.0M
2021-01-07 2,365.97 2,368.96 2,330.35 2,355.32 3,448.6M
2021-01-06 2,331.86 2,354.81 2,323.93 2,354.81 3,050.9M
2021-01-05 2,307.13 2,317.62 2,288.70 2,317.57 2,499.3M
2021-01-04 2,272.38 2,310.13 2,271.09 2,310.13 2,867.5M