Hang Seng HFI (HSHFI)

HSHFI
🏛️ 香港 →
19,617.01
最終更新: 2025-09-26
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 14,336.33 14,385.07 14,300.46 14,312.26 387.6M
2021-12-30 14,346.76 14,397.58 14,253.00 14,298.53 690.5M
2021-12-29 14,407.69 14,411.96 14,294.63 14,327.29 507.8M
2021-12-28 14,293.07 14,401.89 14,293.07 14,399.96 1,290.4M
2021-12-24 14,305.07 14,313.35 14,228.83 14,277.16 374.5M
2021-12-23 14,187.25 14,283.79 14,178.89 14,258.46 860.2M
2021-12-22 14,210.97 14,211.65 14,105.62 14,174.56 740.4M
2021-12-21 14,240.83 14,295.40 14,166.02 14,166.02 948.9M
2021-12-20 14,248.64 14,293.52 14,109.84 14,155.18 1,042.3M
2021-12-17 14,324.27 14,360.01 14,249.82 14,279.71 1,395.1M
2021-12-16 14,254.63 14,383.21 14,230.88 14,299.11 887.9M
2021-12-15 14,322.87 14,435.10 14,255.51 14,316.26 966.5M
2021-12-14 14,437.10 14,501.68 14,295.31 14,365.09 1,079.3M
2021-12-13 14,678.41 14,843.13 14,504.18 14,534.33 1,027.1M
2021-12-10 14,574.75 14,671.85 14,520.04 14,572.05 828.8M
2021-12-09 14,572.31 14,751.39 14,572.31 14,678.78 1,151.8M
2021-12-08 14,573.40 14,584.15 14,434.43 14,505.43 1,202.7M
2021-12-07 14,479.25 14,594.24 14,350.97 14,563.18 1,270.7M
2021-12-06 14,294.76 14,529.06 14,294.76 14,406.32 1,505.1M
2021-12-03 14,276.26 14,415.75 14,161.97 14,362.29 1,667.6M
2021-12-02 13,967.77 14,301.60 13,967.77 14,287.03 1,713.5M
2021-12-01 13,906.12 14,156.89 13,862.39 13,990.23 1,397.4M
2021-11-30 13,951.28 14,045.92 13,737.38 13,816.46 2,383.4M
2021-11-29 14,109.72 14,147.46 13,913.23 13,979.92 907.8M
2021-11-26 14,277.26 14,277.26 14,019.48 14,071.13 982.6M
2021-11-25 14,344.35 14,382.90 14,267.27 14,348.12 583.0M
2021-11-24 14,415.60 14,415.60 14,308.61 14,347.17 693.5M
2021-11-23 14,364.38 14,516.96 14,308.06 14,387.10 889.1M
2021-11-22 14,432.92 14,480.49 14,379.53 14,384.01 732.0M
2021-11-19 14,344.98 14,486.03 14,297.13 14,441.92 929.1M
2021-11-18 14,408.52 14,443.65 14,338.88 14,397.74 843.0M
2021-11-17 14,463.82 14,520.98 14,438.29 14,520.98 725.5M
2021-11-16 14,479.26 14,572.67 14,452.27 14,572.67 889.6M
2021-11-15 14,560.24 14,610.46 14,379.97 14,494.74 644.2M
2021-11-12 14,683.35 14,683.35 14,415.82 14,536.10 868.7M
2021-11-11 14,162.08 14,564.69 14,116.18 14,543.79 1,299.9M
2021-11-10 14,221.63 14,230.22 14,002.72 14,212.70 1,151.3M
2021-11-09 14,380.34 14,386.81 14,174.20 14,253.08 683.2M
2021-11-08 14,136.41 14,359.47 14,135.17 14,303.66 1,102.8M
2021-11-05 14,248.99 14,248.99 14,045.17 14,104.10 1,253.7M
2021-11-04 14,340.52 14,380.15 14,222.02 14,285.31 1,097.8M
2021-11-03 14,390.58 14,473.62 14,314.84 14,357.72 880.7M
2021-11-02 14,758.66 14,758.66 14,356.30 14,400.45 1,275.2M
2021-11-01 14,411.20 14,673.29 14,299.74 14,634.57 1,162.9M
2021-10-29 14,531.49 14,542.31 14,345.63 14,439.89 1,474.2M
2021-10-28 14,688.81 14,696.06 14,508.04 14,577.11 1,106.9M
2021-10-27 14,776.32 14,800.22 14,677.82 14,712.98 922.2M
2021-10-26 14,888.61 14,907.11 14,789.17 14,833.91 892.9M
2021-10-25 14,915.62 14,937.19 14,749.88 14,880.33 868.3M
2021-10-22 14,963.22 15,017.12 14,872.70 14,921.56 932.4M
2021-10-21 14,723.38 14,999.68 14,645.93 14,896.66 1,357.2M
2021-10-20 14,720.31 14,743.80 14,607.81 14,692.54 926.7M
2021-10-19 14,438.95 14,746.11 14,438.95 14,662.64 1,082.3M
2021-10-18 14,533.69 14,533.69 14,325.47 14,415.53 1,001.0M
2021-10-15 14,475.16 14,526.38 14,335.21 14,526.38 1,349.9M
2021-10-12 14,566.27 14,663.91 14,422.26 14,490.26 1,149.1M
2021-10-11 14,644.38 14,869.17 14,644.38 14,695.88 1,190.2M
2021-10-08 14,481.64 14,602.31 14,429.29 14,569.48 1,478.5M
2021-10-07 14,259.82 14,439.11 14,235.93 14,418.98 987.9M
2021-10-06 14,189.60 14,201.68 13,976.44 14,127.76 729.5M
2021-10-05 14,059.84 14,181.06 13,973.08 14,162.82 776.0M
2021-10-04 14,294.27 14,294.27 14,045.69 14,151.66 815.5M
2021-09-30 14,391.16 14,413.57 14,217.55 14,409.70 917.6M
2021-09-29 14,181.19 14,450.04 14,082.86 14,422.61 1,330.9M
2021-09-28 14,105.96 14,324.09 14,075.50 14,208.55 1,307.0M
2021-09-27 14,076.50 14,313.95 14,071.29 14,097.24 1,093.1M
2021-09-24 14,153.64 14,331.99 14,009.94 14,075.60 1,224.5M
2021-09-23 14,187.47 14,517.84 14,168.93 14,168.93 1,671.2M
2021-09-21 13,791.57 14,056.12 13,700.96 13,979.78 1,381.2M
2021-09-20 14,288.00 14,297.54 13,741.79 13,902.55 1,864.3M
2021-09-17 14,595.14 14,595.14 14,322.30 14,533.55 2,216.3M
2021-09-16 14,822.51 14,830.26 14,475.93 14,657.99 1,428.4M
2021-09-15 14,918.32 15,062.64 14,767.85 14,820.36 1,256.6M
2021-09-14 15,272.58 15,400.96 14,885.86 14,928.07 1,505.4M
2021-09-13 15,070.07 15,340.72 15,061.72 15,265.42 1,411.0M
2021-09-10 14,983.72 15,346.39 14,983.72 15,254.36 1,544.4M
2021-09-09 15,053.50 15,068.84 14,925.75 15,001.37 1,221.4M
2021-09-08 15,186.60 15,296.61 15,058.66 15,127.53 1,242.1M
2021-09-07 15,022.38 15,234.58 14,952.79 15,183.87 1,405.5M
2021-09-06 14,891.91 15,117.98 14,891.91 15,045.20 1,611.0M
2021-09-03 14,929.28 15,006.52 14,802.29 14,917.00 1,784.9M
2021-09-02 14,825.27 14,855.98 14,726.84 14,844.35 1,320.2M
2021-09-01 14,553.46 14,919.39 14,483.19 14,797.59 1,674.2M
2021-08-31 14,477.16 14,565.25 14,240.65 14,565.25 1,908.2M
2021-08-30 14,650.78 14,672.54 14,431.71 14,499.47 1,203.8M
2021-08-27 14,499.72 14,699.29 14,499.72 14,652.95 820.6M
2021-08-26 14,655.01 14,655.01 14,434.01 14,509.38 838.3M
2021-08-25 14,701.41 14,728.68 14,565.57 14,658.34 960.1M
2021-08-24 14,685.36 14,709.78 14,534.11 14,684.16 1,263.4M
2021-08-23 14,677.18 14,768.89 14,575.84 14,604.42 1,115.7M
2021-08-20 14,690.20 14,800.57 14,477.27 14,524.18 1,317.2M
2021-08-19 14,942.70 14,942.70 14,590.50 14,669.03 1,380.4M
2021-08-18 14,706.09 15,079.18 14,679.61 14,988.31 1,325.0M
2021-08-17 14,800.89 14,949.98 14,574.79 14,639.43 1,393.4M
2021-08-16 14,783.15 14,872.24 14,700.60 14,792.48 983.2M
2021-08-13 14,660.47 14,769.24 14,613.08 14,703.49 815.2M
2021-08-12 14,863.00 14,863.00 14,680.76 14,739.84 986.4M
2021-08-11 14,609.72 14,914.91 14,609.72 14,890.74 1,753.7M
2021-08-10 14,603.49 14,654.94 14,467.66 14,654.94 1,096.0M
2021-08-09 14,303.21 14,701.10 14,299.20 14,589.18 1,171.7M
2021-08-06 14,384.14 14,403.09 14,281.52 14,346.41 917.6M
2021-08-05 14,492.75 14,549.64 14,390.05 14,431.88 981.7M
2021-08-04 14,560.51 14,619.71 14,438.50 14,508.11 897.0M
2021-08-03 14,525.83 14,553.90 14,348.15 14,553.90 1,084.9M
2021-08-02 14,227.65 14,561.97 14,063.39 14,444.25 1,166.8M
2021-07-30 14,235.57 14,351.31 14,110.10 14,208.72 1,503.0M
2021-07-29 14,395.58 14,395.58 14,207.62 14,294.48 1,829.4M
2021-07-28 14,231.10 14,341.59 14,134.77 14,274.76 1,913.4M
2021-07-27 14,382.47 14,554.10 13,950.33 14,106.77 2,686.0M
2021-07-26 14,700.65 14,700.65 14,376.81 14,396.86 1,524.9M
2021-07-23 14,853.02 14,891.82 14,726.87 14,762.66 762.0M
2021-07-22 14,667.15 14,898.97 14,636.45 14,819.72 1,048.7M
2021-07-21 14,696.59 14,735.94 14,537.72 14,606.65 1,007.5M
2021-07-20 14,850.44 14,859.71 14,596.22 14,682.98 1,213.7M
2021-07-19 14,974.46 14,983.96 14,722.84 14,864.26 1,165.1M
2021-07-16 15,049.67 15,140.15 14,971.09 15,062.81 1,149.3M
2021-07-15 14,654.34 15,127.29 14,654.34 15,036.14 1,500.4M
2021-07-14 14,838.92 14,862.01 14,608.95 14,668.77 1,271.2M
2021-07-13 14,961.02 15,016.40 14,894.22 15,000.89 1,065.8M
2021-07-12 15,074.02 15,103.87 14,864.08 14,900.60 1,286.0M
2021-07-09 14,906.90 14,944.57 14,828.72 14,884.27 1,419.8M
2021-07-08 15,291.35 15,291.35 14,884.00 14,904.45 1,603.9M
2021-07-07 15,332.42 15,358.98 15,201.13 15,296.90 1,214.9M
2021-07-06 15,432.50 15,570.03 15,413.59 15,515.61 1,071.4M
2021-07-05 15,433.06 15,507.69 15,399.02 15,414.82 1,038.0M
2021-07-02 15,687.41 15,701.34 15,510.20 15,524.61 1,507.7M
2021-06-30 15,735.90 15,781.32 15,683.57 15,689.53 1,218.6M
2021-06-29 15,903.68 15,909.05 15,660.29 15,712.71 1,434.7M
2021-06-28 16,038.77 16,038.77 15,854.49 15,902.43 944.4M
2021-06-25 15,960.19 16,187.28 15,960.19 16,165.84 1,274.8M
2021-06-24 15,955.70 16,028.84 15,897.44 15,958.64 1,086.9M
2021-06-23 15,910.38 15,996.69 15,834.87 15,955.59 1,219.8M
2021-06-22 15,917.44 15,982.65 15,893.77 15,907.33 999.9M
2021-06-21 15,907.79 15,947.08 15,802.42 15,878.53 1,195.4M
2021-06-18 16,089.83 16,114.47 15,962.35 16,032.68 2,200.8M
2021-06-17 16,081.91 16,176.56 16,081.91 16,146.00 1,086.2M
2021-06-16 16,082.92 16,248.34 16,082.92 16,154.46 1,300.1M
2021-06-15 16,333.27 16,333.73 16,071.71 16,113.21 1,695.9M
2021-06-11 16,429.33 16,459.21 16,305.16 16,364.41 1,152.1M
2021-06-10 16,507.22 16,563.37 16,365.25 16,398.15 1,289.3M
2021-06-09 16,552.14 16,579.37 16,452.81 16,499.90 1,145.9M
2021-06-08 16,596.54 16,650.15 16,493.91 16,601.59 1,094.7M
2021-06-07 16,646.41 16,663.11 16,489.86 16,517.70 1,486.3M
2021-06-04 16,550.44 16,733.22 16,489.81 16,633.82 2,008.2M
2021-06-03 16,734.29 16,823.39 16,545.54 16,572.93 1,440.1M
2021-06-02 16,827.72 16,870.26 16,690.56 16,760.76 1,159.4M
2021-06-01 16,934.53 16,934.53 16,695.23 16,832.03 1,164.1M
2021-05-31 17,136.58 17,136.58 16,869.59 17,012.61 1,544.8M
2021-05-28 17,004.99 17,160.47 16,972.78 17,061.49 1,925.9M
2021-05-27 16,953.82 17,121.64 16,862.21 16,922.72 3,020.5M
2021-05-26 17,065.69 17,203.93 17,053.58 17,131.94 1,849.1M
2021-05-25 16,602.29 17,057.06 16,602.29 17,057.06 1,841.5M
2021-05-24 16,520.80 16,657.35 16,497.27 16,579.18 1,268.3M
2021-05-21 16,654.99 16,665.51 16,487.23 16,549.84 1,073.3M
2021-05-20 16,662.44 16,662.44 16,493.03 16,579.30 1,650.6M
2021-05-18 16,712.13 16,808.38 16,683.92 16,756.07 1,163.2M
2021-05-17 16,648.60 16,682.19 16,570.10 16,646.75 1,386.9M
2021-05-14 16,417.36 16,639.69 16,380.87 16,612.82 1,375.2M
2021-05-13 16,297.88 16,408.85 16,234.79 16,234.79 1,108.7M
2021-05-12 16,474.42 16,510.25 16,336.71 16,448.53 1,236.1M
2021-05-11 16,539.18 16,552.36 16,428.77 16,483.69 1,468.2M
2021-05-10 16,652.52 16,652.52 16,509.64 16,612.54 1,440.1M
2021-05-07 16,509.93 16,646.02 16,491.68 16,561.15 1,375.8M
2021-05-06 16,538.25 16,616.12 16,392.69 16,460.54 1,562.9M
2021-05-05 16,216.53 16,558.96 16,211.80 16,434.12 1,315.4M
2021-05-04 16,241.15 16,283.91 16,157.67 16,244.39 1,411.4M
2021-05-03 16,418.19 16,441.75 16,206.72 16,246.44 1,325.8M
2021-04-30 16,698.45 16,698.45 16,399.05 16,411.56 2,016.9M
2021-04-29 16,647.25 16,893.13 16,564.69 16,735.84 1,502.9M
2021-04-28 16,511.11 16,538.17 16,436.77 16,538.17 1,428.0M
2021-04-27 16,539.33 16,571.62 16,466.06 16,516.11 1,410.7M
2021-04-26 16,785.15 16,804.83 16,522.36 16,555.23 1,426.6M
2021-04-23 16,708.57 16,812.32 16,621.58 16,812.32 1,417.9M
2021-04-22 16,858.99 16,913.56 16,679.53 16,733.60 1,415.7M
2021-04-21 16,838.50 16,888.71 16,766.11 16,826.32 1,356.8M
2021-04-20 16,835.01 16,966.64 16,798.73 16,966.64 1,315.3M
2021-04-19 16,741.64 16,897.80 16,631.43 16,871.23 1,508.4M
2021-04-16 16,629.30 16,752.14 16,497.58 16,742.14 1,451.7M
2021-04-15 16,745.22 16,745.22 16,503.99 16,628.99 1,516.5M
2021-04-14 16,803.08 16,868.80 16,711.40 16,787.95 1,336.0M
2021-04-13 16,688.98 16,861.77 16,674.37 16,712.47 1,478.5M
2021-04-12 16,699.98 16,762.09 16,580.09 16,668.16 1,363.4M
2021-04-09 16,761.25 16,770.47 16,594.66 16,670.39 1,262.6M
2021-04-08 16,738.35 16,837.72 16,719.20 16,786.98 1,259.3M
2021-04-07 16,969.25 16,969.25 16,685.34 16,741.50 1,539.6M
2021-04-01 16,880.10 16,956.59 16,794.49 16,927.62 1,670.9M
2021-03-31 17,017.58 17,017.58 16,747.84 16,818.40 1,865.3M
2021-03-30 17,097.63 17,097.63 16,829.17 16,972.75 1,941.8M
2021-03-29 16,695.82 17,039.14 16,695.82 17,031.40 2,587.7M
2021-03-26 16,622.12 16,707.72 16,532.28 16,706.24 1,393.8M
2021-03-25 16,531.25 16,599.23 16,446.78 16,545.18 1,723.8M
2021-03-24 16,813.95 16,884.85 16,478.58 16,562.68 1,566.6M
2021-03-23 17,002.13 17,034.29 16,729.44 16,847.49 1,156.2M
2021-03-22 16,683.23 17,086.21 16,683.23 16,978.44 1,527.9M
2021-03-19 16,995.28 17,051.11 16,637.61 16,718.84 2,080.4M
2021-03-18 17,137.07 17,199.04 17,016.14 17,083.29 1,286.4M
2021-03-17 17,170.85 17,170.85 16,984.35 17,066.55 1,122.1M
2021-03-16 17,203.52 17,273.59 17,103.67 17,127.00 1,328.8M
2021-03-15 16,968.57 17,243.40 16,887.81 17,092.09 1,920.6M
2021-03-12 17,085.72 17,127.06 16,857.91 16,886.62 1,816.1M
2021-03-11 16,829.99 17,056.70 16,828.45 17,024.39 1,988.2M
2021-03-10 16,744.03 16,776.72 16,556.68 16,776.72 1,863.7M
2021-03-09 16,989.35 17,100.80 16,632.78 16,710.59 3,234.6M
2021-03-08 17,049.69 17,245.29 16,859.92 16,864.53 3,364.4M
2021-03-05 16,606.52 17,004.19 16,497.29 16,886.48 3,156.8M
2021-03-04 16,807.22 16,982.15 16,735.21 16,767.62 2,124.9M
2021-03-03 16,299.29 17,011.10 16,285.55 16,986.36 2,805.4M
2021-03-02 16,468.44 16,501.68 16,184.86 16,232.54 1,790.0M
2021-03-01 16,523.97 16,565.22 16,315.24 16,392.13 1,552.8M
2021-02-26 16,823.09 16,908.49 16,370.31 16,370.31 2,821.4M
2021-02-25 16,910.70 17,251.52 16,800.45 17,068.25 2,428.0M
2021-02-24 17,347.29 17,414.01 16,672.84 16,761.43 2,711.7M
2021-02-23 16,962.90 17,427.83 16,930.28 17,239.38 2,573.1M
2021-02-22 17,171.97 17,175.81 16,868.85 16,871.03 2,424.5M
2021-02-19 16,946.63 17,044.88 16,771.48 16,982.04 1,773.3M
2021-02-18 17,304.90 17,304.90 16,949.80 16,961.39 2,032.6M
2021-02-17 16,914.34 17,396.87 16,806.49 17,339.77 1,909.5M
2021-02-16 16,746.09 16,949.15 16,731.09 16,931.25 1,628.3M
2021-02-11 16,404.71 16,571.79 16,306.12 16,555.39 948.2M
2021-02-10 16,317.59 16,601.39 16,305.58 16,430.76 1,463.5M
2021-02-09 16,173.34 16,256.78 16,077.23 16,195.75 1,147.3M
2021-02-08 16,347.69 16,386.32 16,186.46 16,186.46 1,536.0M
2021-02-05 16,181.75 16,309.15 16,102.23 16,233.64 1,789.4M
2021-02-04 16,136.47 16,417.60 16,047.14 16,132.43 1,719.8M
2021-02-03 16,157.20 16,253.69 15,980.15 16,177.29 1,446.5M
2021-02-02 16,185.98 16,195.43 16,073.01 16,126.44 1,374.6M
2021-02-01 15,931.81 16,070.39 15,791.88 16,043.05 1,460.9M
2021-01-29 16,305.83 16,322.73 15,932.85 15,957.26 2,067.9M
2021-01-28 16,419.48 16,419.48 16,150.55 16,185.57 1,530.0M
2021-01-27 16,612.43 16,762.20 16,533.14 16,548.02 1,717.9M
2021-01-26 16,761.91 16,790.55 16,459.84 16,482.02 1,719.0M
2021-01-25 16,662.13 16,864.97 16,465.76 16,790.70 1,826.0M
2021-01-22 17,232.36 17,232.36 16,560.92 16,578.71 2,172.6M
2021-01-21 17,214.18 17,394.95 17,098.23 17,234.71 1,925.1M
2021-01-20 17,360.40 17,360.40 16,940.90 17,133.28 2,390.5M
2021-01-19 16,967.19 17,340.74 16,945.50 17,198.46 3,909.2M
2021-01-18 16,799.77 16,847.32 16,630.64 16,841.46 1,616.1M
2021-01-15 16,497.44 17,000.40 16,477.68 16,824.87 2,863.1M
2021-01-14 16,601.33 16,601.33 16,312.88 16,412.14 1,552.4M
2021-01-13 16,669.20 16,776.68 16,430.97 16,536.84 1,595.8M
2021-01-12 16,068.12 16,590.54 15,985.55 16,590.54 2,141.8M
2021-01-11 15,923.54 16,177.14 15,923.54 16,052.03 1,977.7M
2021-01-08 15,771.61 15,929.23 15,639.72 15,884.56 1,917.3M
2021-01-07 15,593.37 15,848.84 15,588.29 15,734.51 1,610.6M
2021-01-06 15,337.00 15,563.29 15,254.21 15,550.78 1,463.5M
2021-01-05 15,296.01 15,394.78 15,177.61 15,372.23 1,423.6M
2021-01-04 15,451.41 15,480.27 15,170.24 15,367.96 1,570.0M