Hang Seng Net Total Return (HSIDVN)

HSIDVN
🏛️ 香港 →
92,047.00
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
2024-12-31 67,103.17 67,697.09 67,103.17 67,293.02 0.0M
2024-12-30 67,510.39 67,739.67 66,984.82 67,230.85 0.0M
2024-12-27 67,371.83 67,712.12 67,125.30 67,395.37 0.0M
2024-12-24 66,795.04 67,651.58 66,785.20 67,421.62 0.0M
2024-12-23 66,567.43 66,881.88 66,241.41 66,699.87 0.0M
2024-12-20 66,075.68 66,675.60 66,060.98 66,154.96 0.0M
2024-12-19 65,783.97 66,585.49 65,721.53 66,261.67 0.0M
2024-12-18 66,704.58 66,936.01 66,428.45 66,637.54 0.0M
2024-12-17 66,011.85 66,859.88 65,819.28 66,087.16 0.0M
2024-12-16 66,914.89 67,256.98 66,173.27 66,405.86 0.0M
2024-12-13 67,891.01 67,891.01 66,850.79 66,995.42 0.0M
2024-12-12 67,807.25 68,925.01 67,499.40 68,423.86 0.0M
2024-12-11 68,448.87 68,706.73 67,427.59 67,612.05 0.0M
2024-12-10 70,681.50 70,681.50 68,128.03 68,136.14 0.0M
2024-12-09 66,191.76 68,545.50 66,068.42 68,478.89 0.0M
2024-12-06 65,787.03 66,870.86 65,630.68 66,639.84 0.0M
2024-12-05 65,676.46 65,891.37 65,300.87 65,615.34 0.0M
2024-12-04 66,157.81 66,496.63 65,800.40 66,225.92 0.0M
2024-12-03 65,698.91 66,312.68 65,032.93 66,238.86 0.0M
2024-12-02 65,219.07 66,050.68 65,034.22 65,581.30 0.0M
2024-11-29 64,891.12 65,936.20 64,776.38 65,149.36 0.0M
2024-11-28 65,600.73 65,600.73 64,775.87 64,959.34 0.0M
2024-11-27 64,353.41 65,942.99 63,932.64 65,748.94 0.0M
2024-11-26 63,904.75 64,714.21 63,904.75 64,256.25 0.0M
2024-11-25 64,753.06 64,893.39 64,064.61 64,228.69 0.0M
2024-11-22 65,780.02 66,110.00 64,173.69 64,493.58 0.0M
2024-11-21 65,889.00 66,286.69 65,575.30 65,738.33 0.0M
2024-11-20 65,813.05 66,247.48 65,653.79 66,086.76 0.0M
2024-11-19 66,069.33 66,266.40 65,474.98 65,948.13 0.0M
2024-11-18 65,719.51 66,341.89 65,300.04 65,656.14 0.0M
2024-11-15 65,390.43 65,743.16 64,818.14 65,133.30 0.0M
2024-11-14 65,803.58 66,584.50 65,020.14 65,165.04 0.0M
2024-11-13 65,947.56 66,511.96 65,734.35 66,455.53 0.0M
2024-11-12 68,167.40 68,781.38 66,247.23 66,534.07 0.0M
2024-11-11 67,912.80 68,740.40 67,554.88 68,478.62 0.0M
2024-11-08 71,049.67 71,570.72 69,391.24 69,468.56 0.0M
2024-11-07 68,322.96 70,333.61 68,271.32 70,223.13 0.0M
2024-11-06 69,626.94 69,854.16 68,187.37 68,778.27 0.0M
2024-11-05 68,348.16 70,347.48 68,348.16 70,347.48 0.0M
2024-11-04 68,924.55 69,090.24 68,462.50 68,867.87 0.0M
2024-11-01 68,400.32 69,201.71 68,150.73 68,663.33 0.0M
2024-10-31 68,351.95 68,817.71 68,027.61 68,027.61 0.0M
2024-10-30 68,921.66 69,241.58 67,862.10 68,232.30 0.0M
2024-10-29 69,401.83 69,937.84 68,845.30 69,305.28 0.0M
2024-10-28 68,942.39 69,199.07 68,393.99 68,964.56 0.0M
2024-10-25 68,703.02 69,581.90 68,703.02 68,931.35 0.0M
2024-10-24 68,884.16 69,250.42 68,454.11 68,594.80 0.0M
2024-10-23 68,714.71 70,110.16 68,458.26 69,500.49 0.0M
2024-10-22 68,406.91 69,063.02 68,227.95 68,626.03 0.0M
2024-10-21 69,397.67 69,781.36 68,367.11 68,552.44 0.0M
2024-10-18 67,307.81 70,140.96 67,147.18 69,642.59 0.0M
2024-10-17 68,530.81 69,573.09 66,874.97 67,215.60 0.0M
2024-10-16 67,435.36 68,787.66 67,390.47 67,911.05 0.0M
2024-10-15 70,452.95 70,616.38 67,470.67 68,017.96 0.0M
2024-10-14 71,063.75 71,466.15 69,273.16 70,609.21 0.0M
2024-10-10 70,452.32 72,381.80 70,244.58 71,141.85 0.0M
2024-10-09 71,269.25 71,699.07 67,590.31 69,083.97 0.0M
2024-10-08 76,488.69 76,665.08 69,504.37 70,053.26 0.0M
2024-10-07 76,820.52 77,802.66 76,054.18 77,327.45 0.0M
2024-10-04 73,696.36 76,130.97 73,058.97 76,112.59 0.0M
2024-10-03 75,266.21 75,266.21 71,778.78 74,025.85 0.0M
2024-10-02 71,267.77 75,881.16 71,267.77 75,131.27 0.0M
2024-09-30 70,885.52 71,934.43 69,595.12 70,745.83 0.0M
2024-09-27 68,446.27 69,438.69 67,850.05 69,067.43 0.0M
2024-09-26 64,616.11 66,797.01 64,194.36 66,698.33 0.0M
2024-09-25 65,586.43 65,586.43 63,846.70 64,035.43 0.0M
2024-09-24 62,176.93 63,610.11 62,037.55 63,605.13 0.0M
2024-09-23 61,044.48 61,678.79 60,961.36 61,076.96 0.0M
2024-09-20 60,473.67 61,430.25 60,399.38 61,107.05 0.0M
2024-09-19 59,015.23 60,478.29 58,909.87 60,284.39 0.0M
2024-09-17 58,188.00 59,289.12 58,125.73 59,102.56 0.0M
2024-09-16 57,739.61 58,306.38 57,486.30 58,306.38 0.0M
2024-09-13 57,885.90 58,697.26 57,885.90 58,122.62 0.0M
2024-09-12 57,466.66 57,991.55 57,299.24 57,677.75 0.0M
2024-09-11 56,976.36 57,220.66 56,683.79 57,166.38 0.0M
2024-09-10 57,458.76 57,767.75 57,218.56 57,554.49 0.0M
2024-09-09 57,640.85 57,787.82 56,992.69 57,424.01 0.0M
2024-09-05 58,282.66 58,568.42 57,824.04 58,197.06 0.0M
2024-09-04 58,273.80 58,461.56 57,802.12 58,215.76 0.0M
2024-09-03 58,870.26 59,068.83 58,596.26 58,822.17 0.0M
2024-09-02 59,480.51 59,480.51 58,759.01 58,912.38 0.0M
2024-08-30 59,170.36 60,527.66 59,115.97 59,817.65 0.0M
2024-08-29 58,571.82 59,179.53 58,199.80 59,143.46 0.0M
2024-08-28 59,336.08 59,439.20 58,708.76 58,819.00 0.0M
2024-08-27 58,719.59 59,433.39 58,588.69 59,420.59 0.0M
2024-08-26 58,870.75 59,258.97 58,870.75 59,168.13 0.0M
2024-08-23 58,241.04 58,621.71 58,147.63 58,543.24 0.0M
2024-08-22 58,157.09 58,672.80 57,799.15 58,633.60 0.0M
2024-08-21 57,546.28 57,884.02 57,274.62 57,802.69 0.0M
2024-08-20 58,702.35 58,702.35 57,998.72 58,201.78 0.0M
2024-08-19 58,396.47 58,782.69 58,323.32 58,396.19 0.0M
2024-08-16 57,453.82 58,078.17 57,353.49 57,932.84 0.0M
2024-08-15 56,530.40 57,445.88 56,258.70 56,865.86 0.0M
2024-08-14 57,223.61 57,291.85 56,632.63 56,824.09 0.0M
2024-08-13 56,978.50 57,286.21 56,694.54 57,024.48 0.0M
2024-08-12 56,777.47 56,975.92 56,445.33 56,806.23 0.0M
2024-08-09 56,758.78 57,272.90 56,699.00 56,735.14 0.0M
2024-08-08 55,682.13 56,512.27 55,323.66 56,076.49 0.0M
2024-08-07 55,389.15 56,396.62 55,389.15 56,030.13 0.0M
2024-08-06 55,975.13 56,133.41 55,144.68 55,264.86 0.0M
2024-08-05 55,362.71 56,251.66 54,581.31 55,434.21 0.0M
2024-08-02 56,519.46 56,686.30 55,990.52 56,254.71 0.0M
2024-08-01 57,523.97 57,793.20 57,259.29 57,447.97 0.0M
2024-07-31 56,668.00 57,761.41 56,485.33 57,576.70 0.0M
2024-07-30 57,061.69 57,061.69 56,322.39 56,426.30 0.0M
2024-07-29 57,068.58 57,606.90 56,928.10 57,207.61 0.0M
2024-07-26 56,681.03 57,177.23 56,166.33 56,487.35 0.0M
2024-07-25 57,282.24 57,383.06 56,298.89 56,433.11 0.0M
2024-07-24 57,924.70 58,132.19 57,250.46 57,448.90 0.0M
2024-07-23 58,671.79 58,757.97 57,916.18 57,974.26 0.0M
2024-07-22 57,960.24 58,717.60 57,458.28 58,526.87 0.0M
2024-07-19 58,420.42 58,507.80 57,665.20 57,802.74 0.0M
2024-07-18 58,584.45 59,284.31 58,486.58 58,999.89 0.0M
2024-07-17 58,878.30 59,097.03 58,602.55 58,870.44 0.0M
2024-07-16 59,221.07 59,401.90 58,832.52 58,832.52 0.0M
2024-07-15 60,403.88 60,542.97 59,557.69 59,788.16 0.0M
2024-07-12 59,792.06 60,777.97 59,792.06 60,698.58 0.0M
2024-07-11 58,491.40 59,270.97 58,464.60 59,165.60 0.0M
2024-07-10 58,439.54 58,945.11 57,913.92 57,968.97 0.0M
2024-07-09 57,999.91 58,453.30 57,650.62 58,140.03 0.0M
2024-07-08 58,620.28 58,844.61 57,908.88 58,142.79 0.0M
2024-07-05 59,581.03 59,809.78 58,800.89 58,800.89 0.0M
2024-07-04 59,726.23 59,903.24 59,271.54 59,556.28 0.0M
2024-07-03 58,714.65 59,293.83 58,604.43 59,164.85 0.0M
2024-07-02 58,090.80 59,132.07 58,090.80 58,418.66 0.0M
2024-06-28 57,785.04 58,712.71 57,785.04 58,230.09 0.0M
2024-06-27 58,977.36 59,029.68 58,094.40 58,223.05 0.0M
2024-06-26 58,868.45 59,596.21 58,868.45 59,378.20 0.0M
2024-06-25 59,368.41 59,839.22 58,945.17 59,318.78 0.0M
2024-06-24 58,763.13 59,177.64 58,379.83 59,161.33 0.0M
2024-06-21 59,723.93 59,858.44 58,966.63 59,164.02 0.0M
2024-06-20 60,559.07 60,778.10 59,970.24 60,170.83 0.0M
2024-06-19 59,254.92 60,542.79 59,198.45 60,482.83 0.0M
2024-06-18 58,944.45 59,212.19 58,592.98 58,792.36 0.0M
2024-06-17 58,548.28 59,446.83 58,233.68 58,834.49 0.0M
2024-06-14 59,125.65 59,394.00 58,794.69 58,842.64 0.0M
2024-06-13 59,366.18 59,593.73 58,931.50 59,394.03 0.0M
2024-06-12 59,081.74 59,184.36 58,480.05 58,771.90 0.0M
2024-06-11 59,382.31 59,724.17 58,829.72 59,425.51 0.0M
2024-06-07 60,659.60 60,702.76 59,809.44 60,020.62 0.0M
2024-06-06 60,645.77 61,047.62 60,013.18 60,316.78 0.0M
2024-06-05 60,277.71 61,043.31 59,904.43 60,066.40 0.0M
2024-06-04 59,745.27 60,415.15 59,745.27 60,099.35 0.0M
2024-06-03 59,568.50 60,514.13 59,568.50 59,957.75 0.0M
2024-05-31 59,979.20 60,440.41 58,896.80 58,904.02 0.0M
2024-05-30 60,012.32 60,384.11 59,163.54 59,381.71 0.0M
2024-05-29 60,779.01 60,893.47 60,015.79 60,184.89 0.0M
2024-05-28 61,213.31 61,820.11 61,089.95 61,236.55 0.0M
2024-05-27 60,496.64 61,358.65 60,166.65 61,216.28 0.0M
2024-05-24 60,918.23 61,326.56 60,236.09 60,484.85 0.0M
2024-05-23 61,826.69 61,826.69 61,020.09 61,320.71 0.0M
2024-05-22 62,471.85 62,910.45 62,225.37 62,375.48 0.0M
2024-05-21 63,264.57 63,309.05 62,296.90 62,442.51 0.0M
2024-05-20 63,736.38 64,011.47 63,587.04 63,784.42 0.0M
2024-05-17 63,423.54 63,674.05 62,831.83 63,516.09 0.0M
2024-05-16 62,519.60 63,104.16 62,037.91 62,888.76 0.0M
2024-05-14 62,320.37 62,636.16 61,894.66 61,898.14 0.0M
2024-05-13 61,334.14 62,044.36 61,084.41 62,017.03 0.0M
2024-05-10 60,563.08 61,613.62 60,524.41 61,517.60 0.0M
2024-05-09 59,384.94 60,210.56 59,293.52 60,136.10 0.0M
2024-05-08 59,868.66 60,179.23 59,182.42 59,232.53 0.0M
2024-05-07 60,079.88 60,278.01 59,541.33 59,762.38 0.0M
2024-05-06 59,792.08 60,120.69 59,471.86 60,082.32 0.0M
2024-05-03 59,969.11 60,165.97 59,383.51 59,751.23 0.0M
2024-05-02 57,438.13 58,916.52 57,373.20 58,881.94 0.0M
2024-04-30 57,705.77 57,895.22 57,199.66 57,445.72 0.0M
2024-04-29 57,364.56 58,312.56 57,174.41 57,393.60 0.0M
2024-04-26 56,065.37 57,430.41 56,065.37 57,083.92 0.0M
2024-04-25 55,444.18 56,397.26 55,332.44 55,898.30 0.0M
2024-04-24 54,956.01 55,682.63 54,766.76 55,628.98 0.0M
2024-04-23 53,941.23 54,480.47 53,681.94 54,424.85 0.0M
2024-04-22 53,072.70 53,806.79 53,072.70 53,398.90 0.0M
2024-04-19 52,540.74 52,568.42 51,887.82 52,468.96 0.0M
2024-04-18 52,563.07 53,385.65 52,412.08 52,991.98 0.0M
2024-04-17 52,473.48 52,768.27 52,248.03 52,558.54 0.0M
2024-04-16 52,933.19 53,196.93 52,418.84 52,549.27 0.0M
2024-04-15 53,320.21 53,836.78 53,248.87 53,685.96 0.0M
2024-04-12 54,909.19 55,079.34 54,078.05 54,078.05 0.0M
2024-04-11 54,512.99 55,435.26 54,512.99 55,285.42 0.0M
2024-04-10 54,738.84 55,594.15 54,714.06 55,428.16 0.0M
2024-04-09 54,393.33 55,000.23 54,350.66 54,422.07 0.0M
2024-04-08 53,848.88 54,638.71 53,621.51 54,114.11 0.0M
2024-04-05 54,292.24 54,459.21 53,297.55 54,085.23 0.0M
2024-04-03 54,736.28 54,736.28 53,967.77 54,083.89 0.0M
2024-04-02 54,337.87 54,970.08 54,337.87 54,725.03 0.0M
2024-03-28 52,937.27 54,059.49 52,832.22 53,464.17 0.0M
2024-03-27 53,428.68 53,692.28 52,861.01 52,983.94 0.0M
2024-03-26 53,487.05 54,070.11 53,176.93 53,712.70 0.0M
2024-03-25 53,433.57 53,694.34 53,140.54 53,245.09 0.0M
2024-03-22 54,123.04 54,128.98 52,818.34 53,328.57 0.0M
2024-03-21 54,176.49 54,857.42 54,176.49 54,500.53 0.0M
2024-03-20 53,517.76 53,825.01 53,101.19 53,466.23 0.0M
2024-03-19 53,739.52 53,915.59 53,300.05 53,420.92 0.0M
2024-03-18 53,940.53 54,300.49 53,783.19 54,091.95 0.0M
2024-03-15 54,160.62 54,363.48 53,488.57 54,039.51 0.0M
2024-03-14 55,331.12 55,619.68 54,547.63 54,817.64 0.0M
2024-03-13 55,132.60 55,635.34 55,106.52 55,206.94 0.0M
2024-03-12 53,949.20 55,412.18 53,663.33 55,213.95 0.0M
2024-03-11 53,019.20 53,695.71 53,019.20 53,572.76 0.0M
2024-03-08 52,564.52 53,256.79 52,564.52 52,816.44 0.0M
2024-03-07 53,011.82 53,317.41 52,102.41 52,404.83 0.0M
2024-03-06 52,030.13 53,245.30 51,958.59 52,901.10 0.0M
2024-03-05 52,598.12 52,940.63 51,799.16 52,014.64 0.0M
2024-03-04 53,504.87 53,557.67 53,003.28 53,396.84 0.0M
2024-03-01 52,737.00 53,576.04 52,515.45 53,375.83 0.0M
2024-02-29 52,861.46 53,716.60 52,861.46 53,124.85 0.0M
2024-02-28 54,161.43 54,195.91 53,145.44 53,206.61 0.0M
2024-02-27 53,556.62 54,145.53 52,938.44 54,023.68 0.0M
2024-02-26 53,683.16 53,980.60 53,379.92 53,521.57 0.0M
2024-02-23 53,585.74 54,361.58 53,585.74 53,814.74 0.0M
2024-02-22 53,055.37 53,869.72 52,846.08 53,869.72 0.0M
2024-02-21 52,067.90 53,911.74 51,925.93 53,098.02 0.0M
2024-02-20 52,193.88 52,362.72 51,656.53 52,275.67 0.0M
2024-02-19 52,555.45 52,555.45 51,923.27 51,980.00 0.0M
2024-02-16 51,503.57 52,747.53 51,277.51 52,573.13 0.0M
2024-02-15 50,913.72 51,572.71 50,679.33 51,301.16 0.0M
2024-02-14 50,126.08 51,193.13 49,730.06 51,091.23 0.0M
2024-02-09 50,544.01 50,687.88 49,970.44 50,663.95 0.0M
2024-02-08 51,442.71 51,780.23 50,906.16 51,087.02 0.0M
2024-02-07 52,387.91 52,792.52 51,593.32 51,742.80 0.0M
2024-02-06 50,003.24 51,974.99 50,003.24 51,919.71 0.0M
2024-02-05 49,345.71 50,416.83 49,345.71 49,902.80 0.0M
2024-02-02 50,694.65 51,198.15 49,664.20 49,978.57 0.0M
2024-02-01 49,944.14 50,852.10 49,660.89 50,083.64 0.0M
2024-01-31 50,359.80 50,655.78 49,586.38 49,822.57 0.0M
2024-01-30 51,146.85 51,146.85 50,369.20 50,525.19 0.0M
2024-01-29 51,628.13 52,310.87 51,519.82 51,727.85 0.0M
2024-01-26 51,989.99 52,254.59 51,119.08 51,325.62 0.0M
2024-01-25 51,446.95 52,299.55 50,928.92 52,161.30 0.0M
2024-01-24 50,200.21 51,399.25 49,587.79 51,157.16 0.0M
2024-01-23 48,385.21 49,924.64 48,243.76 49,400.79 0.0M
2024-01-22 49,384.92 49,427.52 47,599.59 48,136.96 0.0M
2024-01-19 49,563.93 50,001.72 48,931.08 49,255.06 0.0M
2024-01-18 49,230.94 49,753.78 48,853.76 49,522.43 0.0M
2024-01-17 50,721.22 50,721.22 48,889.08 49,152.77 0.0M
2024-01-16 51,576.64 52,112.06 50,946.54 51,047.92 0.0M
2024-01-15 52,310.34 52,556.24 51,815.56 52,175.35 0.0M
2024-01-12 52,177.40 52,746.18 52,077.48 52,266.25 0.0M
2024-01-11 51,975.35 52,959.11 51,823.06 52,451.12 0.0M
2024-01-10 51,942.53 52,275.01 51,596.50 51,792.32 0.0M
2024-01-09 52,303.32 52,813.89 52,090.70 52,090.70 0.0M
2024-01-08 53,351.44 53,384.25 51,944.44 52,201.48 0.0M
2024-01-05 53,323.31 53,878.68 52,945.10 53,201.73 0.0M
2024-01-04 53,645.96 53,645.96 53,140.58 53,557.73 0.0M
2024-01-03 53,489.99 53,594.83 53,296.53 53,559.13 0.0M
2024-01-02 55,131.52 55,131.52 53,812.88 54,016.46 0.0M