Hang Seng TRI (HSIDV)

HSIDV
🏛️ 香港 →
92,916.00
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 72,267.00 72,378.44 71,779.08 71,787.97 0.0M
2021-12-30 70,968.11 71,329.59 70,537.93 70,911.54 0.0M
2021-12-29 71,347.13 71,347.13 70,593.27 70,833.38 0.0M
2021-12-28 71,434.16 71,547.97 70,873.08 71,428.68 0.0M
2021-12-24 71,721.46 71,743.56 71,140.28 71,254.39 0.0M
2021-12-23 71,002.91 71,380.17 70,651.18 71,161.99 0.0M
2021-12-22 71,246.33 71,361.64 70,505.78 70,881.84 0.0M
2021-12-21 69,940.64 70,875.24 69,739.71 70,479.92 0.0M
2021-12-20 70,812.80 71,013.68 69,540.79 69,785.07 0.0M
2021-12-17 71,990.82 71,990.82 71,054.79 71,158.89 0.0M
2021-12-16 71,451.28 72,181.87 71,045.34 72,026.77 0.0M
2021-12-15 72,580.82 72,849.90 71,561.91 71,852.88 0.0M
2021-12-14 72,690.30 73,070.27 72,280.45 72,513.05 0.0M
2021-12-13 74,373.15 74,812.41 73,436.44 73,490.59 0.0M
2021-12-10 73,846.38 74,288.55 73,374.14 73,616.81 0.0M
2021-12-09 74,146.60 74,626.50 74,101.51 74,411.82 0.0M
2021-12-08 73,906.10 73,930.52 73,345.52 73,620.31 0.0M
2021-12-07 72,723.38 73,598.58 72,134.31 73,579.80 0.0M
2021-12-06 71,851.87 72,489.57 71,528.32 71,633.89 0.0M
2021-12-03 72,633.65 73,024.85 71,948.49 72,914.14 0.0M
2021-12-02 72,169.76 73,037.81 72,149.71 72,982.39 0.0M
2021-12-01 72,381.51 73,205.84 72,203.83 72,575.84 0.0M
2021-11-30 72,956.03 73,279.67 71,092.51 72,012.42 0.0M
2021-11-29 73,347.53 74,034.15 72,929.79 73,168.87 0.0M
2021-11-26 75,164.14 75,164.14 73,813.10 73,869.11 0.0M
2021-11-25 75,768.49 75,961.51 75,256.60 75,892.63 0.0M
2021-11-24 75,670.02 76,220.34 75,318.94 75,711.12 0.0M
2021-11-23 75,721.83 76,037.51 75,506.38 75,607.10 0.0M
2021-11-22 76,850.70 76,982.25 76,276.79 76,526.46 0.0M
2021-11-19 76,454.53 76,892.22 76,120.39 76,808.88 0.0M
2021-11-18 77,789.79 77,925.74 77,338.21 77,636.00 0.0M
2021-11-17 78,703.32 78,703.32 78,252.16 78,648.96 0.0M
2021-11-16 78,025.20 78,945.24 77,915.49 78,844.29 0.0M
2021-11-15 77,998.64 78,137.45 77,361.93 77,854.31 0.0M
2021-11-12 78,258.79 78,271.96 77,301.31 77,661.30 0.0M
2021-11-11 76,214.46 77,651.17 76,153.46 77,416.06 0.0M
2021-11-10 76,003.91 76,695.88 75,065.10 76,643.83 0.0M
2021-11-09 76,511.01 76,521.90 75,670.38 76,082.69 0.0M
2021-11-08 75,869.31 76,158.25 75,532.11 75,931.35 0.0M
2021-11-05 76,475.22 76,777.70 75,781.62 76,229.48 0.0M
2021-11-04 77,058.85 77,377.27 76,658.12 77,316.60 0.0M
2021-11-03 76,813.14 77,199.81 76,039.70 76,702.25 0.0M
2021-11-02 78,493.04 78,586.98 76,720.44 76,931.86 0.0M
2021-11-01 77,448.88 77,455.21 76,542.08 77,099.38 0.0M
2021-10-29 78,057.32 78,208.61 77,589.54 77,782.63 0.0M
2021-10-28 78,613.84 78,883.42 78,076.63 78,329.72 0.0M
2021-10-27 79,063.62 79,063.62 78,327.99 78,553.49 0.0M
2021-10-26 80,411.53 80,411.53 79,400.50 79,808.73 0.0M
2021-10-25 79,755.12 80,343.99 79,475.86 80,096.12 0.0M
2021-10-22 80,043.42 80,290.02 79,617.98 80,080.48 0.0M
2021-10-21 80,126.22 80,395.78 79,202.83 79,745.17 0.0M
2021-10-20 79,918.86 80,349.27 79,432.80 80,108.35 0.0M
2021-10-19 78,070.77 79,104.85 78,030.25 79,039.21 0.0M
2021-10-18 77,924.94 77,924.94 76,999.13 77,877.22 0.0M
2021-10-15 77,194.68 77,635.75 76,405.49 77,635.75 0.0M
2021-10-12 76,608.97 77,199.98 76,210.10 76,506.73 0.0M
2021-10-11 77,117.29 77,961.22 77,117.29 77,617.73 0.0M
2021-10-08 76,819.98 76,819.98 75,381.91 76,124.41 0.0M
2021-10-07 74,596.49 75,828.44 74,506.96 75,707.22 0.0M
2021-10-06 74,350.95 74,350.95 72,981.41 73,453.84 0.0M
2021-10-05 72,856.66 74,108.45 72,580.19 73,875.72 0.0M
2021-10-04 75,023.62 75,023.62 73,274.72 73,668.01 0.0M
2021-09-30 75,071.36 75,581.43 74,619.28 75,320.79 0.0M
2021-09-29 74,404.59 75,684.95 73,697.48 75,590.05 0.0M
2021-09-28 74,546.48 75,638.98 74,270.59 75,090.14 0.0M
2021-09-27 73,919.08 75,075.67 73,919.08 74,156.03 0.0M
2021-09-24 75,009.01 75,466.66 73,809.95 74,105.13 0.0M
2021-09-23 75,397.73 76,051.18 74,477.38 75,081.73 0.0M
2021-09-21 73,109.61 74,389.13 72,816.44 74,195.14 0.0M
2021-09-20 75,478.26 75,478.26 73,123.94 73,820.22 0.0M
2021-09-17 75,321.27 76,336.99 74,817.57 76,336.99 0.0M
2021-09-16 76,708.47 76,719.24 75,064.08 75,562.26 0.0M
2021-09-15 77,518.87 77,830.92 76,541.59 76,671.03 0.0M
2021-09-14 79,104.38 79,327.89 77,725.06 78,107.54 0.0M
2021-09-13 79,259.00 79,263.89 78,296.15 79,040.10 0.0M
2021-09-10 79,206.48 80,232.74 79,206.48 80,232.74 0.0M
2021-09-09 79,826.05 79,973.48 78,441.15 78,721.18 0.0M
2021-09-08 80,755.01 81,256.52 80,047.33 80,525.00 0.0M
2021-09-07 80,166.55 80,936.36 79,946.86 80,614.41 0.0M
2021-09-06 79,003.99 80,072.35 79,003.99 80,033.18 0.0M
2021-09-03 79,580.04 79,672.22 78,935.08 79,210.98 0.0M
2021-09-02 80,124.74 80,601.13 79,404.52 79,778.93 0.0M
2021-09-01 79,019.80 79,722.67 78,477.01 79,497.68 0.0M
2021-08-31 77,958.16 79,041.69 76,695.18 79,041.69 0.0M
2021-08-30 77,590.47 78,131.31 77,020.32 77,996.78 0.0M
2021-08-27 77,379.92 78,307.66 77,279.35 77,594.75 0.0M
2021-08-26 78,406.77 78,507.04 77,130.36 77,618.57 0.0M
2021-08-25 79,189.41 79,350.02 78,024.07 78,468.36 0.0M
2021-08-24 77,580.06 78,493.00 77,375.87 78,493.00 0.0M
2021-08-23 76,752.34 77,633.24 76,348.41 76,569.80 0.0M
2021-08-20 76,972.00 76,982.00 74,960.00 75,777.00 0.0M
2021-08-19 78,638.00 78,776.00 76,796.00 77,200.00 0.0M
2021-08-18 78,602.00 79,288.00 78,324.00 78,806.00 0.0M
2021-08-17 79,631.00 80,000.00 78,039.00 78,437.00 0.0M
2021-08-16 80,318.25 80,575.72 79,348.61 79,758.55 0.0M
2021-08-13 80,108.06 80,795.80 79,815.75 80,398.76 0.0M
2021-08-12 81,100.49 81,373.05 80,374.54 80,777.76 0.0M
2021-08-11 80,698.30 81,705.78 80,584.71 81,211.35 0.0M
2021-08-10 80,591.30 81,061.45 79,623.42 81,045.20 0.0M
2021-08-09 79,106.65 80,806.44 78,959.28 80,063.69 0.0M
2021-08-06 80,001.44 80,043.78 79,207.72 79,746.88 0.0M
2021-08-05 80,388.44 80,934.78 79,585.33 79,823.90 0.0M
2021-08-04 79,693.34 81,182.91 79,230.32 80,499.74 0.0M
2021-08-03 80,080.91 80,080.91 78,513.85 79,793.86 0.0M
2021-08-02 79,367.34 80,115.90 78,417.78 79,918.67 0.0M
2021-07-30 79,330.88 79,660.37 78,094.31 79,081.68 0.0M
2021-07-29 79,874.68 80,221.94 78,766.07 80,160.91 0.0M
2021-07-28 77,240.90 77,728.53 75,692.51 77,597.75 0.0M
2021-07-27 79,235.46 80,186.15 75,389.14 76,417.50 0.0M
2021-07-26 81,715.70 81,877.20 79,740.77 79,786.23 0.0M
2021-07-23 84,503.63 84,503.63 82,922.92 83,227.36 0.0M
2021-07-22 83,660.84 84,560.76 83,633.88 84,451.49 0.0M
2021-07-21 83,279.88 83,378.21 82,158.30 82,930.66 0.0M
2021-07-20 83,452.33 83,869.75 82,616.63 83,036.28 0.0M
2021-07-19 84,642.50 84,642.50 83,456.76 83,738.51 0.0M
2021-07-16 85,209.13 85,958.41 84,922.70 85,306.99 0.0M
2021-07-15 84,687.75 85,844.74 84,504.03 85,281.36 0.0M
2021-07-14 85,187.29 85,187.29 84,405.40 84,645.30 0.0M
2021-07-13 84,360.68 85,452.10 84,112.92 85,181.27 0.0M
2021-07-12 84,295.71 84,516.98 83,527.03 83,816.06 0.0M
2021-07-09 82,647.34 83,619.75 81,825.79 83,296.09 0.0M
2021-07-08 84,931.77 85,052.26 82,583.51 82,713.02 0.0M
2021-07-07 84,615.91 85,199.56 84,389.25 85,172.76 0.0M
2021-07-06 85,385.42 85,430.09 84,681.08 85,191.89 0.0M
2021-07-05 85,270.95 85,998.91 85,100.39 85,406.25 0.0M
2021-07-02 87,554.90 87,554.90 85,651.75 85,890.49 0.0M
2021-06-30 88,309.97 88,426.41 87,459.85 87,460.62 0.0M
2021-06-29 88,868.17 88,868.17 87,753.89 87,964.71 0.0M
2021-06-28 89,073.74 89,157.58 88,597.36 88,775.90 0.0M
2021-06-25 87,813.73 88,729.63 87,719.64 88,678.30 0.0M
2021-06-24 87,398.29 87,785.56 87,146.61 87,449.74 0.0M
2021-06-23 86,177.13 87,465.32 85,990.57 87,233.09 0.0M
2021-06-22 86,500.80 86,512.42 85,667.18 85,697.39 0.0M
2021-06-21 86,278.23 86,546.36 85,715.20 86,239.97 0.0M
2021-06-18 86,503.82 87,244.65 86,338.32 87,155.15 0.0M
2021-06-17 85,428.56 86,389.62 85,353.57 86,389.62 0.0M
2021-06-16 86,543.23 86,662.01 85,920.88 86,021.32 0.0M
2021-06-15 87,562.71 87,562.71 86,071.51 86,631.29 0.0M
2021-06-11 87,316.05 87,624.79 86,949.79 87,247.16 0.0M
2021-06-10 87,076.71 87,567.80 86,697.10 86,916.00 0.0M
2021-06-09 87,012.55 87,280.02 86,760.17 86,926.35 0.0M
2021-06-08 87,403.85 87,641.81 86,610.83 87,043.53 0.0M
2021-06-07 87,635.47 87,691.05 86,516.82 87,035.84 0.0M
2021-06-04 87,189.06 87,749.07 86,886.78 87,431.39 0.0M
2021-06-03 88,744.68 88,787.85 87,346.51 87,537.97 0.0M
2021-06-02 88,831.45 89,060.88 88,209.61 88,478.05 0.0M
2021-06-01 88,059.63 89,029.34 87,689.33 88,992.59 0.0M
2021-05-31 88,250.56 88,250.56 87,296.54 88,028.15 0.0M
2021-05-28 88,232.47 88,584.77 87,671.57 87,945.45 0.0M
2021-05-27 87,538.29 88,019.95 87,394.38 87,884.89 0.0M
2021-05-26 87,579.03 88,198.68 87,493.65 87,909.77 0.0M
2021-05-25 85,786.30 87,195.31 85,786.30 87,140.73 0.0M
2021-05-24 85,569.81 85,649.19 84,899.91 85,552.56 0.0M
2021-05-21 86,043.56 86,043.56 85,148.28 85,664.60 0.0M
2021-05-20 85,529.30 85,815.73 85,167.30 85,640.06 0.0M
2021-05-18 85,556.94 86,098.10 85,556.94 86,025.61 0.0M
2021-05-17 84,574.40 84,988.95 84,404.94 84,765.56 0.0M
2021-05-14 83,766.19 84,341.14 83,294.90 84,231.64 0.0M
2021-05-13 83,908.39 84,331.91 83,303.30 83,303.30 0.0M
2021-05-12 84,370.94 84,843.13 83,840.65 84,843.13 0.0M
2021-05-11 85,009.99 85,009.99 83,880.43 84,190.29 0.0M
2021-05-10 86,480.24 86,675.95 85,507.01 85,935.33 0.0M
2021-05-07 86,306.38 86,795.91 85,734.18 85,974.39 0.0M
2021-05-06 86,086.54 86,405.08 85,293.67 86,054.97 0.0M
2021-05-05 85,424.57 86,174.87 85,116.50 85,395.42 0.0M
2021-05-04 85,456.05 85,874.85 85,105.02 85,813.60 0.0M
2021-05-03 86,113.86 86,188.75 84,900.34 85,205.36 0.0M
2021-04-30 87,488.89 87,522.90 86,162.78 86,232.42 0.0M
2021-04-29 87,863.49 88,274.49 87,547.27 87,968.73 0.0M
2021-04-28 87,034.13 87,272.48 86,720.10 87,272.48 0.0M
2021-04-27 86,744.27 87,193.74 86,437.57 86,882.82 0.0M
2021-04-26 87,377.90 87,775.78 86,784.10 86,916.71 0.0M
2021-04-23 86,453.27 87,294.72 86,303.52 87,294.72 0.0M
2021-04-22 86,208.70 86,602.07 85,848.51 86,323.84 0.0M
2021-04-21 86,093.82 86,322.04 85,507.37 85,852.78 0.0M
2021-04-20 86,875.29 87,647.32 86,640.11 87,393.98 0.0M
2021-04-19 86,867.28 87,945.98 86,407.23 87,305.25 0.0M
2021-04-16 86,468.44 87,224.37 86,120.33 86,896.00 0.0M
2021-04-15 86,605.37 86,640.63 85,581.41 86,366.36 0.0M
2021-04-14 86,376.61 86,924.92 86,039.83 86,689.38 0.0M
2021-04-13 85,660.57 86,618.37 85,343.48 85,478.83 0.0M
2021-04-12 86,362.86 86,362.86 84,810.01 85,346.93 0.0M
2021-04-09 87,444.12 87,444.12 85,800.69 86,083.41 0.0M
2021-04-08 85,799.40 87,151.29 85,748.37 87,011.05 0.0M
2021-04-07 87,291.02 87,291.02 85,783.62 86,011.40 0.0M
2021-04-01 85,770.68 86,803.12 85,522.04 86,803.12 0.0M
2021-03-31 86,394.53 86,394.53 84,985.50 85,122.19 0.0M
2021-03-30 85,645.38 86,069.45 85,100.83 85,719.56 0.0M
2021-03-29 84,939.12 85,441.07 84,384.34 85,002.07 0.0M
2021-03-26 84,118.23 85,232.57 84,030.19 84,996.44 0.0M
2021-03-25 82,871.72 84,083.32 82,502.79 83,686.18 0.0M
2021-03-24 85,299.59 85,365.93 83,468.53 83,741.77 0.0M
2021-03-23 87,002.52 87,107.97 85,107.60 85,470.97 0.0M
2021-03-22 86,381.88 87,395.57 86,381.88 86,634.57 0.0M
2021-03-19 87,453.79 87,792.47 86,191.27 86,951.29 0.0M
2021-03-18 87,931.07 88,767.76 87,931.07 88,195.34 0.0M
2021-03-17 86,955.18 87,518.36 86,319.32 87,080.79 0.0M
2021-03-16 87,082.78 87,328.08 86,589.65 87,055.40 0.0M
2021-03-15 86,744.27 87,509.14 85,810.94 86,473.77 0.0M
2021-03-12 88,622.91 88,622.91 86,094.66 86,191.74 0.0M
2021-03-11 86,702.38 88,209.19 86,652.09 88,128.81 0.0M
2021-03-10 87,557.76 87,557.76 85,928.26 86,516.67 0.0M
2021-03-09 85,780.96 86,923.70 84,768.91 86,104.07 0.0M
2021-03-08 87,826.93 87,897.92 85,014.32 85,368.93 0.0M
2021-03-05 85,731.17 87,914.70 85,270.60 87,020.56 0.0M
2021-03-04 88,279.89 88,494.20 87,011.25 87,416.72 0.0M
2021-03-03 87,454.50 89,435.57 87,257.64 89,341.13 0.0M
2021-03-02 88,826.79 88,998.89 86,581.09 86,995.34 0.0M
2021-03-01 88,077.80 88,355.42 87,294.65 88,061.88 0.0M
2021-02-26 87,940.97 88,441.92 86,649.54 86,649.54 0.0M
2021-02-25 90,219.59 91,053.49 89,199.49 89,920.44 0.0M
2021-02-24 91,799.57 92,069.35 88,301.40 88,856.23 0.0M
2021-02-23 90,266.67 92,534.56 90,076.61 91,590.23 0.0M
2021-02-22 92,902.74 92,902.74 90,591.42 90,654.95 0.0M
2021-02-19 91,144.21 91,851.89 89,996.80 91,626.38 0.0M
2021-02-18 93,236.87 93,236.87 91,404.61 91,478.51 0.0M
2021-02-17 91,601.40 93,191.84 91,204.00 92,942.59 0.0M
2021-02-16 91,719.35 92,071.16 91,185.87 91,931.15 0.0M
2021-02-11 89,684.55 90,256.45 89,186.26 90,217.66 0.0M
2021-02-10 89,089.28 89,924.42 88,898.04 89,814.45 0.0M
2021-02-09 88,031.78 88,286.41 87,498.01 88,132.52 0.0M
2021-02-08 88,589.65 88,819.88 87,586.68 87,663.91 0.0M
2021-02-05 87,620.92 88,190.65 87,259.15 87,571.84 0.0M
2021-02-04 86,988.41 87,931.62 86,037.12 87,048.08 0.0M
2021-02-03 87,621.88 87,641.59 86,610.09 87,628.02 0.0M
2021-02-02 87,839.28 88,236.60 87,302.00 87,452.32 0.0M
2021-02-01 85,087.70 86,657.21 84,861.71 86,388.37 0.0M
2021-01-29 86,189.00 86,625.18 84,495.33 84,567.03 0.0M
2021-01-28 86,454.14 87,281.84 85,115.10 85,365.53 0.0M
2021-01-27 88,372.88 88,612.22 87,289.88 87,598.31 0.0M
2021-01-26 89,378.30 89,594.37 87,742.48 87,878.56 0.0M
2021-01-25 88,733.81 90,268.46 88,721.74 90,174.10 0.0M
2021-01-22 89,128.28 89,288.73 87,945.13 88,047.77 0.0M
2021-01-21 89,554.50 90,102.17 88,938.83 89,482.68 0.0M
2021-01-20 89,083.98 89,679.15 88,731.55 89,586.45 0.0M
2021-01-19 87,008.23 89,245.49 87,008.23 88,629.11 0.0M
2021-01-18 85,077.98 86,302.85 84,885.70 86,298.39 0.0M
2021-01-15 84,897.92 85,714.82 84,599.77 85,434.57 0.0M
2021-01-14 84,939.03 85,246.40 84,556.21 85,204.37 0.0M
2021-01-13 84,643.61 84,958.23 84,127.34 84,423.20 0.0M
2021-01-12 83,402.71 84,546.22 83,065.23 84,546.22 0.0M
2021-01-11 83,730.66 84,246.93 83,105.25 83,444.36 0.0M
2021-01-08 82,612.58 83,481.86 82,338.01 83,354.65 0.0M
2021-01-07 82,869.43 82,979.97 82,096.62 82,368.87 0.0M
2021-01-06 82,562.68 82,990.51 81,894.24 82,798.75 0.0M
2021-01-05 81,570.00 82,792.50 81,178.44 82,671.85 0.0M
2021-01-04 80,989.32 82,232.26 80,965.74 82,142.48 0.0M