Hang Seng HK 35 (HSH35)

HSH35
🏛️ 香港 →
2,832.97
最終更新: 2025-09-30
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 2,821.50 2,823.03 2,812.16 2,816.33 52,540.9K
09:35 2,815.96 2,815.99 2,807.04 2,807.04 13,108.4K
09:40 2,807.08 2,807.93 2,803.68 2,807.14 10,469.3K
09:45 2,807.87 2,808.24 2,804.52 2,806.71 6,870.2K
09:50 2,806.95 2,809.80 2,805.94 2,806.85 9,523.6K
09:55 2,807.37 2,807.48 2,803.99 2,805.11 5,454.1K
10:00 2,804.85 2,807.70 2,804.44 2,806.80 6,065.6K
10:05 2,806.85 2,808.77 2,806.53 2,806.85 4,841.9K
10:10 2,807.05 2,807.05 2,801.92 2,802.38 3,927.7K
10:15 2,802.71 2,804.42 2,802.30 2,804.14 3,818.1K
10:20 2,804.12 2,805.04 2,802.04 2,802.24 3,137.3K
10:25 2,802.24 2,806.01 2,802.23 2,805.99 4,319.6K
10:30 2,805.88 2,808.08 2,805.78 2,807.31 4,022.8K
10:35 2,807.24 2,807.24 2,805.95 2,806.23 3,483.5K
10:40 2,806.38 2,806.38 2,804.05 2,806.06 3,213.8K
10:45 2,806.17 2,806.19 2,803.37 2,804.06 2,125.2K
10:50 2,804.06 2,807.29 2,803.88 2,807.29 2,515.5K
10:55 2,807.33 2,807.65 2,805.06 2,805.62 2,874.9K
11:00 2,805.65 2,806.48 2,805.48 2,805.93 2,724.5K
11:05 2,805.82 2,806.92 2,804.52 2,805.88 4,571.1K
11:10 2,805.93 2,806.65 2,805.06 2,805.41 1,957.3K
11:15 2,805.27 2,806.47 2,804.51 2,804.51 3,167.6K
11:20 2,804.58 2,806.60 2,804.14 2,806.05 2,341.6K
11:25 2,806.05 2,808.31 2,806.03 2,807.94 5,207.0K
11:30 2,807.84 2,808.58 2,807.11 2,808.34 2,269.8K
11:35 2,808.34 2,808.61 2,807.30 2,807.70 1,633.1K
11:40 2,807.70 2,808.55 2,807.12 2,808.40 1,788.6K
11:45 2,808.37 2,808.99 2,808.08 2,808.73 2,099.6K
11:50 2,808.70 2,808.70 2,806.59 2,806.59 1,858.8K
11:55 2,806.85 2,807.41 2,805.74 2,806.17 1,576.0K
12:00 2,806.17 2,806.17 2,806.17 2,806.17 2.0K
12:05 2,806.17 2,806.17 2,806.17 2,806.17 0.0K
13:00 2,805.82 2,805.82 2,803.13 2,805.54 6,364.5K
13:05 2,805.68 2,807.33 2,804.60 2,806.48 7,223.3K
13:10 2,806.44 2,807.82 2,805.92 2,807.00 2,035.7K
13:15 2,806.80 2,807.52 2,804.64 2,804.64 3,546.1K
13:20 2,804.56 2,805.82 2,804.25 2,805.55 1,896.7K
13:25 2,805.93 2,806.23 2,804.32 2,804.53 2,993.0K
13:30 2,804.59 2,804.99 2,803.95 2,804.51 4,079.1K
13:35 2,804.36 2,805.29 2,803.58 2,805.22 4,027.9K
13:40 2,804.88 2,805.50 2,802.17 2,802.63 2,526.2K
13:45 2,802.37 2,803.21 2,801.89 2,802.74 4,025.3K
13:50 2,802.81 2,803.17 2,801.26 2,802.48 3,311.3K
13:55 2,802.20 2,802.23 2,799.91 2,800.43 6,884.9K
14:00 2,800.27 2,800.57 2,798.55 2,798.95 4,377.8K
14:05 2,798.79 2,799.30 2,797.22 2,799.18 4,527.0K
14:10 2,799.16 2,799.30 2,797.69 2,797.84 4,408.8K
14:15 2,797.81 2,798.96 2,797.30 2,798.41 5,471.7K
14:20 2,798.14 2,799.06 2,797.95 2,798.80 4,074.7K
14:25 2,798.55 2,799.33 2,798.45 2,799.31 3,456.9K
14:30 2,799.17 2,802.66 2,799.17 2,802.62 6,260.2K
14:35 2,802.73 2,806.37 2,802.73 2,805.26 7,995.4K
14:40 2,805.15 2,806.09 2,804.82 2,805.48 4,109.8K
14:45 2,805.42 2,807.23 2,805.28 2,806.44 3,216.3K
14:50 2,806.52 2,808.25 2,806.29 2,808.20 5,244.6K
14:55 2,808.20 2,808.72 2,807.44 2,807.46 4,362.5K
15:00 2,807.46 2,808.41 2,806.79 2,807.64 3,446.8K
15:05 2,807.91 2,807.96 2,806.24 2,806.42 3,345.4K
15:10 2,806.29 2,806.84 2,805.40 2,805.58 3,899.0K
15:15 2,805.40 2,805.52 2,804.06 2,804.40 2,185.2K
15:20 2,804.47 2,805.14 2,803.56 2,804.51 2,928.4K
15:25 2,804.11 2,805.39 2,803.34 2,804.74 5,681.1K
15:30 2,804.79 2,805.17 2,803.80 2,803.80 3,556.2K
15:35 2,803.84 2,804.90 2,803.08 2,804.26 3,717.6K
15:40 2,804.26 2,805.68 2,803.63 2,805.65 4,911.7K
15:45 2,805.19 2,806.71 2,804.44 2,806.36 10,107.9K
15:50 2,805.99 2,807.40 2,805.87 2,807.23 6,670.4K
15:55 2,807.13 2,811.27 2,807.01 2,811.27 38,838.7K
日付 始値 高値 安値 終値 出来高
2025-09-30 2,825.13 2,842.46 2,813.13 2,832.97 336.4M
2025-09-29 2,792.82 2,831.10 2,789.53 2,822.35 367.6M
2025-09-26 2,764.33 2,787.69 2,750.72 2,773.85 328.5M
2025-09-25 2,807.26 2,807.26 2,772.39 2,778.13 311.4M
2025-09-24 2,792.63 2,805.00 2,791.77 2,798.85 290.9M
2025-09-23 2,823.99 2,824.54 2,790.87 2,798.36 270.5M
2025-09-22 2,823.50 2,823.50 2,797.22 2,811.27 369.2M
2025-09-19 2,836.63 2,836.63 2,816.06 2,825.73 506.4M
2025-09-18 2,851.29 2,863.29 2,816.87 2,832.79 368.6M
2025-09-17 2,851.55 2,857.64 2,840.08 2,857.64 309.7M
2025-09-16 2,869.36 2,870.85 2,840.85 2,850.42 291.7M
2025-09-15 2,841.34 2,860.31 2,841.34 2,857.18 298.5M
2025-09-12 2,873.26 2,874.17 2,848.19 2,856.95 307.4M
2025-09-11 2,818.32 2,847.47 2,807.33 2,839.35 434.1M
2025-09-10 2,816.12 2,845.81 2,812.00 2,840.87 339.2M
2025-09-09 2,801.30 2,819.60 2,792.17 2,805.85 332.5M
2025-09-08 2,770.46 2,792.80 2,768.92 2,791.95 334.1M
2025-09-05 2,738.24 2,767.28 2,733.14 2,766.53 387.7M
2025-09-04 2,761.16 2,767.87 2,728.15 2,732.61 322.2M
2025-09-03 2,781.04 2,796.14 2,742.21 2,750.54 340.2M
2025-09-02 2,784.72 2,791.54 2,763.85 2,770.23 333.0M
2025-09-01 2,784.16 2,797.43 2,781.75 2,795.42 362.2M
2025-08-29 2,766.13 2,775.20 2,759.16 2,759.16 355.9M
2025-08-28 2,751.57 2,760.06 2,736.44 2,757.55 371.2M
2025-08-27 2,800.59 2,800.59 2,749.20 2,757.81 383.2M
2025-08-26 2,814.45 2,817.71 2,788.44 2,788.44 421.7M
2025-08-25 2,809.76 2,830.76 2,808.90 2,824.68 388.0M
2025-08-22 2,787.77 2,795.15 2,769.32 2,787.93 338.7M
2025-08-21 2,774.18 2,783.63 2,770.81 2,781.47 379.0M
2025-08-20 2,740.67 2,768.18 2,728.86 2,766.78 343.6M
2025-08-19 2,758.79 2,762.78 2,741.37 2,747.27 342.1M
2025-08-18 2,769.54 2,783.96 2,751.04 2,751.04 404.5M
2025-08-15 2,793.33 2,799.04 2,769.63 2,771.84 400.1M
2025-08-14 2,834.82 2,835.42 2,800.52 2,808.39 363.5M
2025-08-13 2,785.01 2,821.40 2,785.01 2,821.08 406.2M
2025-08-12 2,767.75 2,773.55 2,762.69 2,773.04 292.1M
2025-08-11 2,772.62 2,780.99 2,761.45 2,772.32 299.7M
2025-08-08 2,768.30 2,768.30 2,750.01 2,756.36 336.8M
2025-08-07 2,750.62 2,782.97 2,747.73 2,775.38 435.2M
2025-08-06 2,742.50 2,747.48 2,733.53 2,740.08 311.6M
2025-08-05 2,722.78 2,746.69 2,716.55 2,742.72 332.0M
2025-08-04 2,696.59 2,720.32 2,687.43 2,719.09 296.6M
2025-08-01 2,735.61 2,737.95 2,698.42 2,699.84 407.7M
2025-07-31 2,754.98 2,756.51 2,737.90 2,740.78 485.5M
2025-07-30 2,807.92 2,807.92 2,761.75 2,773.60 542.4M
2025-07-29 2,785.59 2,813.52 2,780.59 2,813.41 445.3M
2025-07-28 2,761.97 2,797.83 2,754.58 2,793.16 389.2M
2025-07-25 2,750.06 2,775.17 2,745.30 2,753.11 383.0M
2025-07-24 2,739.23 2,766.22 2,733.87 2,763.76 439.8M
2025-07-23 2,729.70 2,733.54 2,720.63 2,733.54 489.4M
2025-07-22 2,695.34 2,718.94 2,694.44 2,708.13 402.0M
2025-07-21 2,691.47 2,697.23 2,682.90 2,694.52 280.8M
2025-07-18 2,683.59 2,691.45 2,669.97 2,684.82 296.0M
2025-07-17 2,662.54 2,675.14 2,659.99 2,667.14 340.2M
2025-07-16 2,671.02 2,682.24 2,655.85 2,656.48 302.5M
2025-07-15 2,649.59 2,671.47 2,641.92 2,667.72 351.5M
2025-07-14 2,645.09 2,656.42 2,632.38 2,642.81 284.2M
2025-07-11 2,627.65 2,674.04 2,627.65 2,647.30 479.6M
2025-07-10 2,620.15 2,630.40 2,613.65 2,626.95 370.4M
2025-07-09 2,625.27 2,625.27 2,599.64 2,619.66 457.2M
2025-07-08 2,617.60 2,632.25 2,616.04 2,631.69 375.2M
2025-07-07 2,619.15 2,623.13 2,608.21 2,615.92 338.8M
2025-07-04 2,631.32 2,631.97 2,601.70 2,623.28 711.1M
2025-07-03 2,644.11 2,657.68 2,628.50 2,645.71 333.7M
2025-07-02 2,624.22 2,638.87 2,618.68 2,633.92 476.4M
2025-06-30 2,611.35 2,615.28 2,597.26 2,599.61 328.5M
2025-06-27 2,630.18 2,636.57 2,608.34 2,618.68 352.3M
2025-06-26 2,629.65 2,630.70 2,614.86 2,624.15 376.2M
2025-06-25 2,614.95 2,645.01 2,613.65 2,642.58 457.8M
2025-06-24 2,566.35 2,611.05 2,566.35 2,608.37 375.4M
2025-06-23 2,506.62 2,553.75 2,500.00 2,553.75 330.6M
2025-06-20 2,509.56 2,527.60 2,507.31 2,521.68 411.2M
2025-06-19 2,545.82 2,548.06 2,501.15 2,505.31 368.0M
2025-06-18 2,559.25 2,568.58 2,545.71 2,552.55 365.0M
2025-06-17 2,586.22 2,591.24 2,567.48 2,575.47 415.9M
2025-06-16 2,571.21 2,589.18 2,566.40 2,584.41 534.6M
2025-06-13 2,582.26 2,596.65 2,565.69 2,579.57 451.1M
2025-06-12 2,585.38 2,586.64 2,573.33 2,575.85 412.6M
2025-06-11 2,581.73 2,603.53 2,579.93 2,589.58 385.3M
2025-06-10 2,571.08 2,583.46 2,564.01 2,578.15 372.6M
2025-06-09 2,549.04 2,570.52 2,549.04 2,570.52 451.1M
2025-06-06 2,550.11 2,553.80 2,537.21 2,539.16 523.1M
2025-06-05 2,547.33 2,554.05 2,526.39 2,541.15 457.2M
2025-06-04 2,526.44 2,534.35 2,520.57 2,534.24 447.8M
2025-06-03 2,508.89 2,534.15 2,508.89 2,529.05 418.3M
2025-06-02 2,491.80 2,498.73 2,453.38 2,498.73 339.5M
2025-05-30 2,494.16 2,500.05 2,488.79 2,500.05 586.4M
2025-05-29 2,480.87 2,505.41 2,480.87 2,504.78 418.4M
2025-05-28 2,480.47 2,496.75 2,465.93 2,475.26 305.5M
2025-05-27 2,471.80 2,488.24 2,468.90 2,485.69 333.3M
2025-05-26 2,475.03 2,490.05 2,469.80 2,474.79 283.0M
2025-05-23 2,477.08 2,486.36 2,471.34 2,480.22 385.4M
2025-05-22 2,491.91 2,495.28 2,472.53 2,479.32 471.4M
2025-05-21 2,495.45 2,505.67 2,488.23 2,494.97 408.4M
2025-05-20 2,477.99 2,495.55 2,472.13 2,492.09 383.5M
2025-05-19 2,455.38 2,471.32 2,450.95 2,467.24 288.6M
2025-05-16 2,465.21 2,468.21 2,449.32 2,467.60 340.7M
2025-05-15 2,479.89 2,479.89 2,456.78 2,465.23 380.3M
2025-05-14 2,455.89 2,477.45 2,451.91 2,477.45 487.8M
2025-05-13 2,455.71 2,456.32 2,441.84 2,446.54 458.7M
2025-05-12 2,435.68 2,472.28 2,427.66 2,459.10 506.8M
2025-05-09 2,390.16 2,410.79 2,386.56 2,410.79 342.6M
2025-05-08 2,376.13 2,397.84 2,373.70 2,382.24 346.7M
2025-05-07 2,403.36 2,406.14 2,380.84 2,385.34 547.4M
2025-05-06 2,357.14 2,371.75 2,348.68 2,365.76 408.6M
2025-05-02 2,320.76 2,336.18 2,297.68 2,333.77 317.6M
2025-04-30 2,297.27 2,316.87 2,292.56 2,311.19 419.9M
2025-04-29 2,284.64 2,295.16 2,272.56 2,280.50 298.6M
2025-04-28 2,271.13 2,282.70 2,262.05 2,272.80 260.7M
2025-04-25 2,275.80 2,300.51 2,266.98 2,271.07 411.1M
2025-04-24 2,264.31 2,274.68 2,246.33 2,262.25 334.2M
2025-04-23 2,251.25 2,280.79 2,251.25 2,270.37 451.6M
2025-04-22 2,186.78 2,222.83 2,186.73 2,220.30 349.9M
2025-04-17 2,170.08 2,197.92 2,169.46 2,195.88 343.2M
2025-04-16 2,171.93 2,184.32 2,150.71 2,170.52 403.8M
2025-04-15 2,186.88 2,186.88 2,164.64 2,175.21 360.9M
2025-04-14 2,146.54 2,174.81 2,143.42 2,174.81 498.3M
2025-04-11 2,087.66 2,117.46 2,070.24 2,108.69 567.1M
2025-04-10 2,095.61 2,132.92 2,091.86 2,103.73 753.7M
2025-04-09 2,011.50 2,054.22 1,989.02 2,047.06 979.6M
2025-04-08 2,104.53 2,131.13 2,047.41 2,072.68 990.0M
2025-04-07 2,160.60 2,166.21 2,082.85 2,091.33 1,435.8M
2025-04-03 2,329.46 2,345.59 2,313.02 2,325.10 570.8M
2025-04-02 2,367.64 2,383.04 2,349.14 2,374.41 337.8M
2025-04-01 2,350.93 2,383.20 2,350.93 2,372.86 445.8M
2025-03-31 2,361.92 2,364.26 2,334.88 2,348.80 481.7M
2025-03-28 2,395.42 2,398.06 2,363.56 2,375.59 387.0M
2025-03-27 2,376.61 2,410.34 2,376.48 2,389.56 446.3M
2025-03-26 2,375.18 2,375.54 2,360.35 2,372.11 391.3M
2025-03-25 2,370.08 2,380.42 2,355.74 2,361.59 357.3M
2025-03-24 2,380.35 2,381.67 2,364.50 2,381.20 398.8M
2025-03-21 2,408.35 2,409.84 2,362.76 2,379.03 860.3M
2025-03-20 2,453.41 2,453.41 2,413.77 2,417.72 553.7M
2025-03-19 2,441.06 2,454.49 2,433.32 2,454.19 514.6M
2025-03-18 2,438.42 2,445.79 2,427.09 2,436.18 659.1M
2025-03-17 2,401.91 2,429.21 2,401.91 2,411.68 499.7M
2025-03-14 2,387.14 2,401.09 2,367.88 2,388.23 663.5M
2025-03-13 2,404.19 2,416.09 2,371.74 2,388.06 440.9M
2025-03-12 2,409.62 2,415.48 2,384.63 2,400.27 510.3M
2025-03-11 2,383.18 2,425.50 2,371.97 2,420.43 515.0M
2025-03-10 2,419.11 2,437.43 2,402.85 2,417.27 459.2M
2025-03-07 2,438.34 2,446.88 2,418.35 2,423.86 555.5M
2025-03-06 2,426.32 2,452.72 2,425.81 2,449.97 596.7M
2025-03-05 2,382.62 2,414.24 2,382.62 2,412.70 575.5M
2025-03-04 2,339.15 2,363.03 2,329.26 2,355.51 430.2M
2025-03-03 2,353.60 2,369.98 2,340.44 2,348.46 581.9M
2025-02-28 2,367.31 2,367.31 2,328.44 2,341.48 673.6M
2025-02-27 2,355.40 2,387.41 2,355.40 2,382.09 570.6M
2025-02-26 2,336.02 2,372.00 2,336.02 2,362.12 559.6M
2025-02-25 2,299.57 2,330.87 2,299.19 2,323.16 430.3M
2025-02-24 2,311.76 2,347.10 2,305.26 2,332.44 686.1M
2025-02-21 2,299.94 2,325.29 2,286.02 2,325.29 590.1M
2025-02-20 2,276.17 2,298.13 2,275.80 2,282.72 376.7M
2025-02-19 2,278.04 2,296.10 2,270.13 2,292.70 450.1M
2025-02-18 2,285.77 2,296.46 2,272.15 2,289.59 482.7M
2025-02-17 2,275.41 2,294.27 2,265.60 2,287.54 526.5M
2025-02-14 2,263.78 2,281.93 2,260.25 2,281.44 571.5M
2025-02-13 2,260.19 2,284.27 2,242.10 2,248.36 598.5M
2025-02-12 2,209.62 2,250.57 2,209.62 2,248.50 573.5M
2025-02-11 2,219.72 2,221.00 2,197.01 2,197.53 404.0M
2025-02-10 2,208.84 2,227.84 2,207.76 2,215.47 395.7M
2025-02-07 2,204.36 2,220.10 2,195.87 2,210.98 500.8M
2025-02-06 2,178.78 2,201.12 2,175.89 2,201.12 382.8M
2025-02-05 2,199.52 2,200.30 2,168.99 2,175.80 380.0M
2025-02-04 2,197.09 2,216.37 2,167.76 2,202.45 378.7M
2025-02-03 2,161.74 2,181.72 2,150.20 2,181.44 385.0M
2025-01-28 2,210.93 2,210.93 2,197.99 2,197.99 167.6M
2025-01-27 2,191.78 2,206.66 2,190.92 2,198.76 306.5M
2025-01-24 2,189.08 2,202.90 2,183.09 2,195.71 348.1M
2025-01-23 2,193.75 2,204.97 2,167.50 2,171.36 307.0M
2025-01-22 2,207.29 2,210.79 2,184.06 2,188.24 331.7M
2025-01-21 2,218.20 2,220.30 2,201.84 2,209.37 337.7M
2025-01-20 2,193.50 2,217.50 2,193.50 2,200.60 376.9M
2025-01-17 2,162.45 2,189.20 2,159.27 2,181.10 288.3M
2025-01-16 2,158.05 2,178.07 2,156.07 2,164.19 334.3M
2025-01-15 2,132.91 2,145.96 2,132.85 2,144.11 336.9M
2025-01-14 2,125.59 2,146.54 2,121.33 2,138.56 358.5M
2025-01-13 2,136.76 2,137.72 2,101.98 2,122.65 302.6M
2025-01-10 2,161.02 2,167.77 2,144.61 2,151.24 298.2M
2025-01-09 2,155.17 2,165.98 2,154.99 2,156.83 273.3M
2025-01-08 2,176.29 2,177.61 2,144.58 2,160.29 334.4M
2025-01-07 2,180.45 2,199.12 2,167.25 2,181.79 330.3M
2025-01-06 2,205.31 2,207.57 2,185.40 2,192.38 298.5M
2025-01-03 2,195.86 2,209.36 2,189.04 2,197.26 341.8M
2025-01-02 2,215.95 2,215.95 2,182.26 2,190.09 335.7M