Hang Seng TECH (HSTECH)

HSTECH
🏛️ 香港 →
6,324.25
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 5,693.66 5,723.50 5,668.34 5,670.96 226.0M
2021-12-30 5,470.58 5,534.31 5,427.94 5,475.70 195.7M
2021-12-29 5,559.33 5,559.80 5,455.47 5,471.87 239.2M
2021-12-28 5,635.13 5,660.66 5,528.96 5,569.42 309.8M
2021-12-24 5,692.18 5,693.69 5,614.74 5,619.39 146.4M
2021-12-23 5,667.56 5,708.37 5,589.86 5,638.31 355.2M
2021-12-22 5,729.24 5,750.26 5,632.31 5,685.29 350.2M
2021-12-21 5,467.21 5,656.57 5,456.11 5,612.69 464.1M
2021-12-20 5,644.12 5,687.60 5,474.31 5,498.49 410.7M
2021-12-17 5,775.40 5,775.40 5,662.90 5,680.47 522.3M
2021-12-16 5,743.20 5,834.93 5,681.40 5,822.14 412.4M
2021-12-15 5,863.61 5,904.96 5,757.09 5,795.44 490.2M
2021-12-14 5,938.33 5,979.35 5,863.06 5,884.82 478.2M
2021-12-13 6,089.33 6,160.95 6,019.73 6,022.23 391.2M
2021-12-10 6,058.03 6,122.97 6,004.99 6,035.23 356.2M
2021-12-09 6,024.76 6,118.93 6,024.76 6,103.16 412.0M
2021-12-08 5,999.53 6,018.52 5,950.80 5,970.23 388.2M
2021-12-07 5,846.18 5,968.50 5,796.26 5,968.50 628.6M
2021-12-06 5,773.63 5,835.55 5,710.19 5,727.49 661.0M
2021-12-03 5,948.62 5,948.62 5,855.73 5,925.52 667.2M
2021-12-02 5,986.14 6,044.63 5,961.03 6,017.56 468.6M
2021-12-01 6,036.58 6,117.35 6,011.06 6,058.80 490.6M
2021-11-30 6,076.79 6,127.12 5,922.26 6,028.63 719.1M
2021-11-29 6,098.72 6,221.93 6,071.83 6,099.35 474.6M
2021-11-26 6,292.96 6,292.96 6,149.86 6,151.99 464.8M
2021-11-25 6,302.97 6,370.38 6,267.05 6,358.54 384.1M
2021-11-24 6,317.25 6,369.53 6,269.61 6,292.16 822.7M
2021-11-23 6,315.78 6,340.53 6,281.36 6,323.48 398.1M
2021-11-22 6,456.97 6,460.13 6,380.03 6,410.89 406.9M
2021-11-19 6,371.12 6,457.97 6,341.95 6,457.97 426.7M
2021-11-18 6,546.19 6,546.75 6,448.35 6,474.55 367.6M
2021-11-17 6,672.32 6,683.52 6,601.91 6,672.28 288.1M
2021-11-16 6,612.39 6,724.95 6,588.83 6,712.31 420.2M
2021-11-15 6,603.57 6,642.87 6,564.11 6,601.15 331.4M
2021-11-12 6,576.31 6,604.10 6,495.25 6,565.53 502.4M
2021-11-11 6,281.34 6,504.59 6,272.93 6,464.53 477.4M
2021-11-10 6,209.09 6,355.50 6,152.22 6,349.94 379.7M
2021-11-09 6,240.55 6,260.78 6,151.64 6,221.85 328.1M
2021-11-08 6,238.31 6,239.69 6,164.09 6,193.98 380.0M
2021-11-05 6,295.68 6,353.68 6,244.66 6,276.52 389.9M
2021-11-04 6,322.65 6,383.19 6,313.69 6,375.32 378.5M
2021-11-03 6,309.58 6,343.64 6,189.94 6,273.44 577.6M
2021-11-02 6,463.03 6,532.05 6,287.79 6,314.31 452.2M
2021-11-01 6,339.81 6,339.81 6,236.14 6,279.39 362.3M
2021-10-29 6,424.23 6,442.69 6,362.01 6,375.85 420.3M
2021-10-28 6,484.06 6,540.83 6,409.00 6,445.17 280.2M
2021-10-27 6,532.77 6,532.77 6,395.62 6,441.62 385.0M
2021-10-26 6,749.35 6,770.79 6,616.45 6,654.19 352.6M
2021-10-25 6,722.50 6,794.80 6,685.84 6,744.74 299.5M
2021-10-22 6,673.86 6,784.89 6,666.01 6,754.34 406.4M
2021-10-21 6,704.99 6,713.93 6,555.14 6,636.18 453.9M
2021-10-20 6,612.97 6,735.20 6,612.94 6,691.33 621.9M
2021-10-19 6,349.32 6,521.01 6,334.29 6,518.59 482.3M
2021-10-18 6,346.49 6,346.49 6,206.04 6,324.27 326.2M
2021-10-15 6,282.22 6,318.91 6,223.04 6,318.91 500.5M
2021-10-12 6,270.39 6,317.78 6,179.36 6,199.75 474.2M
2021-10-11 6,303.67 6,448.16 6,303.67 6,403.69 752.5M
2021-10-08 6,301.87 6,301.87 6,134.75 6,206.77 535.6M
2021-10-07 5,987.70 6,189.27 5,975.23 6,172.04 338.9M
2021-10-06 5,998.92 6,009.03 5,855.22 5,866.15 299.4M
2021-10-05 5,852.97 5,970.05 5,824.60 5,955.22 365.5M
2021-10-04 6,054.19 6,071.09 5,936.81 5,973.80 419.8M
2021-09-30 6,057.50 6,146.34 6,035.75 6,101.52 336.9M
2021-09-29 6,111.29 6,179.43 6,016.25 6,179.43 312.7M
2021-09-28 6,150.98 6,272.47 6,129.13 6,231.55 448.1M
2021-09-27 6,148.61 6,236.89 6,078.66 6,103.89 529.0M
2021-09-24 6,289.86 6,317.54 6,129.89 6,159.96 397.8M
2021-09-23 6,369.07 6,440.99 6,247.32 6,300.49 507.2M
2021-09-21 6,147.52 6,272.61 6,124.65 6,242.61 277.2M
2021-09-20 6,379.63 6,379.63 6,156.93 6,271.37 321.5M
2021-09-17 6,240.24 6,462.64 6,214.06 6,452.19 630.3M
2021-09-16 6,303.82 6,342.91 6,161.18 6,232.93 402.6M
2021-09-15 6,425.22 6,433.48 6,282.82 6,298.09 414.4M
2021-09-14 6,621.27 6,631.16 6,457.14 6,502.35 390.5M
2021-09-13 6,648.44 6,648.44 6,498.60 6,595.03 482.6M
2021-09-10 6,618.74 6,749.60 6,618.74 6,748.36 387.6M
2021-09-09 6,732.15 6,740.81 6,545.34 6,560.39 553.6M
2021-09-08 6,930.72 6,958.01 6,807.11 6,871.28 509.9M
2021-09-07 6,814.06 6,933.33 6,812.59 6,887.94 461.0M
2021-09-06 6,687.53 6,780.16 6,669.47 6,778.49 468.6M
2021-09-03 6,778.13 6,778.13 6,669.79 6,728.84 581.8M
2021-09-02 6,824.57 6,907.80 6,747.02 6,801.47 651.6M
2021-09-01 6,633.47 6,759.26 6,584.32 6,693.66 682.9M
2021-08-31 6,401.96 6,607.78 6,297.45 6,607.78 806.2M
2021-08-30 6,327.87 6,416.95 6,287.59 6,391.17 465.4M
2021-08-27 6,336.68 6,460.35 6,282.02 6,322.28 502.1M
2021-08-26 6,492.16 6,492.16 6,268.70 6,337.03 792.5M
2021-08-25 6,609.64 6,671.20 6,410.07 6,458.97 726.5M
2021-08-24 6,171.40 6,446.18 6,171.01 6,446.18 704.8M
2021-08-23 6,010.78 6,158.63 5,990.78 6,021.27 696.0M
2021-08-20 6,020.96 6,021.90 5,769.65 5,895.06 880.2M
2021-08-19 6,209.67 6,259.03 6,012.44 6,044.03 596.1M
2021-08-18 6,242.54 6,298.71 6,193.32 6,226.69 429.2M
2021-08-17 6,367.53 6,393.18 6,180.97 6,218.89 586.9M
2021-08-16 6,562.40 6,562.40 6,389.74 6,420.14 532.0M
2021-08-13 6,634.41 6,669.37 6,531.95 6,589.54 573.3M
2021-08-12 6,804.51 6,825.77 6,680.94 6,719.19 556.5M
2021-08-11 6,798.28 6,884.37 6,764.44 6,820.68 613.4M
2021-08-10 6,773.14 6,837.15 6,682.62 6,830.15 656.5M
2021-08-09 6,609.65 6,749.90 6,558.23 6,664.91 520.4M
2021-08-06 6,755.31 6,755.31 6,644.74 6,697.10 713.4M
2021-08-05 6,835.52 6,914.53 6,680.42 6,715.33 609.8M
2021-08-04 6,645.89 6,932.31 6,610.04 6,859.40 641.6M
2021-08-03 6,838.76 6,838.76 6,557.67 6,696.66 652.4M
2021-08-02 6,791.01 6,821.60 6,672.20 6,796.25 602.9M
2021-07-30 6,824.84 6,824.84 6,614.99 6,780.97 759.9M
2021-07-29 6,827.16 6,958.77 6,736.90 6,958.77 1,172.0M
2021-07-28 6,397.65 6,493.05 6,204.56 6,443.31 1,325.9M
2021-07-27 6,667.97 6,773.97 6,118.10 6,249.65 2,026.9M
2021-07-26 7,038.32 7,038.32 6,752.62 6,790.96 1,211.4M
2021-07-23 7,495.42 7,495.42 7,233.42 7,268.14 541.5M
2021-07-22 7,417.24 7,490.13 7,405.44 7,490.13 577.6M
2021-07-21 7,380.33 7,404.26 7,277.52 7,327.70 561.9M
2021-07-20 7,403.79 7,465.83 7,274.06 7,337.55 529.4M
2021-07-19 7,509.75 7,511.47 7,408.19 7,431.99 535.1M
2021-07-16 7,639.31 7,675.81 7,583.68 7,614.35 677.6M
2021-07-15 7,670.52 7,705.10 7,634.88 7,661.25 449.8M
2021-07-14 7,677.74 7,706.21 7,642.65 7,667.56 485.6M
2021-07-13 7,554.72 7,721.17 7,524.66 7,659.59 474.1M
2021-07-12 7,520.26 7,555.22 7,410.21 7,514.15 470.5M
2021-07-09 7,295.50 7,450.48 7,152.11 7,429.49 709.6M
2021-07-08 7,548.54 7,559.80 7,301.85 7,321.98 637.5M
2021-07-07 7,555.25 7,608.42 7,499.80 7,603.77 474.1M
2021-07-06 7,700.96 7,709.41 7,570.70 7,646.94 503.2M
2021-07-05 7,832.43 7,842.10 7,665.73 7,712.19 563.2M
2021-07-02 8,137.63 8,137.63 7,856.77 7,892.40 591.4M
2021-06-30 8,249.78 8,260.28 8,145.77 8,155.37 417.4M
2021-06-29 8,299.52 8,330.92 8,168.09 8,201.05 402.0M
2021-06-28 8,284.50 8,316.61 8,231.20 8,276.63 259.2M
2021-06-25 8,105.22 8,243.81 8,095.30 8,235.63 492.3M
2021-06-24 8,045.78 8,080.01 8,004.00 8,039.76 346.4M
2021-06-23 7,868.36 8,030.90 7,836.94 8,020.23 484.6M
2021-06-22 7,961.52 7,961.52 7,808.26 7,812.23 472.2M
2021-06-21 7,955.06 7,992.79 7,885.41 7,955.95 521.6M
2021-06-18 7,991.03 8,075.46 7,973.41 8,041.45 998.0M
2021-06-17 7,776.48 7,901.52 7,747.45 7,901.52 601.9M
2021-06-16 7,922.42 7,931.53 7,816.77 7,830.67 418.7M
2021-06-15 8,036.32 8,038.70 7,850.64 7,961.02 464.9M
2021-06-11 8,017.11 8,065.26 7,958.83 7,991.12 381.0M
2021-06-10 7,991.27 8,048.20 7,933.71 7,969.17 431.1M
2021-06-09 7,970.55 8,009.22 7,926.25 7,972.09 388.3M
2021-06-08 8,079.96 8,100.21 7,935.76 7,981.01 396.3M
2021-06-07 8,106.01 8,120.51 7,988.96 8,042.73 576.6M
2021-06-04 8,080.00 8,195.37 8,059.76 8,095.64 885.8M
2021-06-03 8,227.63 8,316.21 8,140.48 8,164.34 619.7M
2021-06-02 8,338.03 8,338.03 8,201.54 8,235.10 462.6M
2021-06-01 8,141.80 8,311.71 8,132.19 8,305.74 530.0M
2021-05-31 8,036.81 8,105.52 7,991.08 8,104.35 546.7M
2021-05-28 8,135.72 8,136.36 7,942.25 7,957.63 674.6M
2021-05-27 8,082.33 8,132.89 8,033.36 8,123.88 1,096.8M
2021-05-26 8,044.39 8,092.55 7,993.66 8,072.46 656.0M
2021-05-25 7,884.97 8,024.63 7,846.99 8,004.37 651.1M
2021-05-24 7,961.23 7,998.24 7,800.37 7,876.61 428.6M
2021-05-21 8,016.44 8,048.64 7,945.27 8,025.31 526.7M
2021-05-20 7,810.78 7,939.08 7,795.83 7,915.72 614.8M
2021-05-18 7,764.25 7,825.64 7,741.87 7,817.69 404.6M
2021-05-17 7,628.91 7,738.08 7,602.06 7,699.96 482.8M
2021-05-14 7,548.11 7,590.53 7,433.44 7,565.31 618.5M
2021-05-13 7,699.22 7,738.78 7,597.26 7,599.62 530.4M
2021-05-12 7,755.31 7,868.98 7,723.66 7,861.18 749.3M
2021-05-11 7,673.06 7,673.06 7,533.21 7,649.68 711.3M
2021-05-10 7,987.35 8,045.17 7,841.34 7,886.02 564.1M
2021-05-07 8,158.71 8,158.71 7,934.46 7,954.82 495.2M
2021-05-06 8,164.63 8,232.76 8,065.80 8,136.87 474.6M
2021-05-05 8,180.23 8,240.29 8,096.39 8,107.90 229.6M
2021-05-04 8,231.32 8,295.95 8,187.80 8,284.12 191.2M
2021-05-03 8,314.65 8,323.99 8,188.44 8,227.89 196.8M
2021-04-30 8,435.37 8,440.30 8,300.33 8,313.18 316.8M
2021-04-29 8,585.77 8,599.89 8,468.40 8,500.13 293.0M
2021-04-28 8,531.36 8,565.31 8,487.53 8,532.76 601.7M
2021-04-27 8,486.64 8,571.05 8,418.32 8,516.45 381.1M
2021-04-26 8,527.83 8,612.36 8,461.70 8,485.24 484.3M
2021-04-23 8,312.99 8,506.39 8,299.72 8,467.75 444.6M
2021-04-22 8,263.03 8,314.54 8,200.21 8,279.74 354.4M
2021-04-21 8,161.73 8,222.84 8,113.46 8,185.00 391.5M
2021-04-20 8,272.34 8,354.44 8,249.22 8,311.69 612.4M
2021-04-19 8,206.45 8,406.12 8,145.27 8,346.39 482.7M
2021-04-16 8,135.42 8,250.13 8,117.83 8,232.13 451.2M
2021-04-15 8,212.39 8,212.39 8,023.97 8,142.92 363.7M
2021-04-14 8,191.80 8,293.81 8,176.63 8,225.67 436.0M
2021-04-13 8,175.37 8,233.38 8,018.65 8,038.81 494.9M
2021-04-12 8,365.23 8,374.97 8,137.17 8,169.50 657.6M
2021-04-09 8,503.03 8,503.03 8,246.54 8,305.93 456.3M
2021-04-08 8,375.56 8,524.03 8,338.03 8,458.11 703.9M
2021-04-07 8,650.50 8,669.17 8,421.21 8,451.85 668.4M
2021-04-01 8,336.00 8,569.73 8,308.08 8,569.64 686.5M
2021-03-31 8,283.46 8,343.46 8,151.33 8,183.80 810.8M
2021-03-30 8,077.65 8,239.15 8,045.83 8,180.32 684.0M
2021-03-29 8,110.96 8,160.82 7,906.57 7,981.07 630.6M
2021-03-26 7,985.26 8,206.02 7,955.34 8,129.63 823.6M
2021-03-25 7,812.59 7,995.82 7,642.57 7,944.80 825.7M
2021-03-24 8,283.70 8,328.41 7,981.65 8,040.99 660.7M
2021-03-23 8,580.99 8,584.66 8,223.00 8,295.42 620.6M
2021-03-22 8,529.34 8,646.10 8,441.96 8,508.85 515.1M
2021-03-19 8,516.42 8,597.79 8,387.79 8,551.32 840.7M
2021-03-18 8,689.32 8,819.38 8,643.42 8,676.33 847.8M
2021-03-17 8,523.48 8,643.75 8,402.95 8,574.04 672.2M
2021-03-16 8,405.94 8,549.58 8,405.94 8,530.82 713.7M
2021-03-15 8,549.04 8,607.84 8,171.97 8,264.42 1,105.6M
2021-03-12 8,836.77 8,894.41 8,449.29 8,456.43 1,373.0M
2021-03-11 8,232.88 8,652.11 8,219.81 8,640.16 1,376.8M
2021-03-10 8,526.69 8,526.69 8,174.61 8,216.58 774.7M
2021-03-09 8,029.83 8,324.10 7,706.83 8,063.12 1,244.4M
2021-03-08 8,736.53 8,748.88 8,023.24 8,081.63 1,218.7M
2021-03-05 8,500.51 8,774.20 8,384.91 8,634.22 919.7M
2021-03-04 9,149.65 9,150.36 8,807.47 8,819.62 849.8M
2021-03-03 9,282.48 9,368.76 9,117.00 9,366.51 544.9M
2021-03-02 9,570.95 9,629.89 9,221.54 9,257.99 802.7M
2021-03-01 9,209.95 9,312.06 9,130.98 9,298.79 777.7M
2021-02-26 9,052.15 9,184.17 8,937.09 8,954.44 1,271.9M
2021-02-25 9,606.37 9,665.98 9,380.89 9,496.79 729.6M
2021-02-24 9,931.55 9,988.84 9,201.58 9,360.95 1,228.3M
2021-02-23 9,786.09 10,000.12 9,637.21 9,863.82 804.3M
2021-02-22 10,686.39 10,686.39 9,977.41 9,977.41 1,159.9M
2021-02-19 10,517.13 10,560.97 10,214.36 10,560.97 1,049.3M
2021-02-18 10,964.67 11,001.78 10,565.40 10,591.53 1,019.4M
2021-02-17 10,658.24 10,945.22 10,555.63 10,945.22 792.4M
2021-02-16 10,620.97 10,785.98 10,585.65 10,694.68 785.9M
2021-02-11 10,219.06 10,411.20 10,094.85 10,411.20 0.0M
2021-02-10 10,100.71 10,219.76 10,021.70 10,214.73 0.0M
2021-02-09 9,810.07 9,970.91 9,780.07 9,961.71 0.0M
2021-02-08 9,930.31 9,947.75 9,727.46 9,756.81 0.0M
2021-02-05 9,935.47 9,996.24 9,770.24 9,795.16 0.0M
2021-02-04 10,034.24 10,042.80 9,678.40 9,897.37 0.0M
2021-02-03 10,056.56 10,137.86 9,907.63 10,125.72 0.0M
2021-02-02 9,987.00 10,096.40 9,951.12 9,976.44 0.0M
2021-02-01 9,438.36 9,792.88 9,385.43 9,765.89 0.0M
2021-01-29 9,543.20 9,709.45 9,283.93 9,358.11 0.0M
2021-01-28 9,564.89 9,791.85 9,339.48 9,372.88 0.0M
2021-01-27 10,055.50 10,057.24 9,603.17 9,807.73 0.0M
2021-01-26 10,142.51 10,279.96 9,843.29 9,967.45 0.0M
2021-01-25 9,841.33 10,228.70 9,841.33 10,206.61 0.0M
2021-01-22 9,811.68 9,952.94 9,707.08 9,765.76 0.0M
2021-01-21 9,915.87 9,981.71 9,736.29 9,809.84 0.0M
2021-01-20 9,493.74 9,885.22 9,474.55 9,885.22 0.0M
2021-01-19 9,228.15 9,526.28 9,228.15 9,374.79 0.0M
2021-01-18 8,715.32 9,122.71 8,688.63 9,116.24 0.0M
2021-01-15 8,814.55 8,818.39 8,640.52 8,775.54 0.0M
2021-01-14 8,774.84 8,901.83 8,711.66 8,895.21 0.0M
2021-01-13 8,781.51 8,813.34 8,600.12 8,669.71 0.0M
2021-01-12 8,685.24 8,758.24 8,619.41 8,726.64 0.0M
2021-01-11 8,730.59 8,839.76 8,614.55 8,665.47 0.0M
2021-01-08 8,450.05 8,694.40 8,450.05 8,630.32 0.0M
2021-01-07 8,559.09 8,559.09 8,301.00 8,400.85 0.0M
2021-01-06 8,574.37 8,699.84 8,510.40 8,609.60 0.0M
2021-01-05 8,422.18 8,504.65 8,385.74 8,463.55 0.0M
2021-01-04 8,376.85 8,544.87 8,360.83 8,489.69 0.0M