HiMSCI (HIMSCI)

HIMSCI
🏛️ 香港 →
15,521.89
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 13,066.00 13,127.21 13,026.57 13,027.01 0.0M
2021-12-30 13,066.72 13,114.11 13,018.80 13,066.07 0.0M
2021-12-29 13,054.75 13,086.25 12,998.10 13,052.29 0.0M
2021-12-28 12,961.91 13,055.53 12,946.25 13,050.94 0.0M
2021-12-24 12,904.60 12,981.60 12,904.53 12,959.34 0.0M
2021-12-23 12,882.93 12,921.98 12,856.87 12,899.54 0.0M
2021-12-22 12,793.73 12,849.07 12,764.17 12,826.29 0.0M
2021-12-21 12,730.67 12,843.72 12,730.67 12,785.75 0.0M
2021-12-20 12,946.60 12,946.85 12,731.02 12,757.29 0.0M
2021-12-17 12,947.47 13,046.64 12,940.61 12,948.59 0.0M
2021-12-16 12,899.52 12,975.83 12,822.72 12,953.92 0.0M
2021-12-15 12,893.35 12,979.22 12,856.41 12,905.74 0.0M
2021-12-14 13,066.71 13,066.71 12,863.99 12,894.56 0.0M
2021-12-13 13,103.34 13,198.71 13,055.17 13,067.02 0.0M
2021-12-10 13,100.13 13,161.61 13,074.34 13,102.46 0.0M
2021-12-09 13,165.18 13,273.11 13,160.15 13,204.48 0.0M
2021-12-08 13,139.18 13,205.03 13,091.56 13,168.73 0.0M
2021-12-07 12,938.97 13,159.54 12,931.17 13,138.79 0.0M
2021-12-06 12,959.46 13,005.51 12,845.21 12,934.37 0.0M
2021-12-03 12,851.05 12,993.16 12,755.60 12,959.60 0.0M
2021-12-02 12,787.34 12,866.86 12,757.69 12,860.52 0.0M
2021-12-01 12,727.00 12,883.07 12,727.00 12,791.32 0.0M
2021-11-30 12,999.65 13,009.30 12,625.13 12,727.00 0.0M
2021-11-29 13,116.40 13,116.40 12,966.96 13,002.82 0.0M
2021-11-26 13,477.85 13,479.04 13,126.31 13,126.31 0.0M
2021-11-25 13,488.63 13,514.46 13,402.91 13,486.94 0.0M
2021-11-24 13,354.67 13,525.35 13,354.67 13,485.92 0.0M
2021-11-23 13,388.52 13,419.28 13,304.46 13,355.51 0.0M
2021-11-22 13,358.52 13,430.47 13,351.64 13,399.56 0.0M
2021-11-19 13,372.35 13,382.32 13,288.94 13,382.32 0.0M
2021-11-18 13,404.57 13,418.53 13,344.38 13,396.71 0.0M
2021-11-17 13,431.50 13,431.74 13,343.83 13,405.99 0.0M
2021-11-16 13,344.19 13,463.99 13,344.19 13,430.21 0.0M
2021-11-15 13,238.43 13,359.20 13,238.43 13,355.45 0.0M
2021-11-12 13,307.25 13,377.89 13,234.16 13,261.97 0.0M
2021-11-11 13,234.97 13,346.27 13,204.11 13,308.68 0.0M
2021-11-10 13,354.71 13,354.71 13,101.66 13,261.43 0.0M
2021-11-09 13,399.17 13,427.11 13,288.74 13,355.18 0.0M
2021-11-08 13,305.01 13,455.38 13,301.89 13,395.93 0.0M
2021-11-05 13,301.18 13,364.06 13,273.98 13,343.02 0.0M
2021-11-04 13,410.00 13,449.59 13,355.06 13,416.26 0.0M
2021-11-03 13,508.36 13,511.61 13,321.14 13,400.24 0.0M
2021-11-02 13,547.72 13,678.44 13,468.74 13,509.46 0.0M
2021-11-01 13,538.67 13,549.16 13,393.14 13,508.16 0.0M
2021-10-29 13,584.29 13,586.85 13,483.14 13,561.36 0.0M
2021-10-28 13,605.38 13,621.95 13,514.11 13,580.98 0.0M
2021-10-27 13,687.73 13,687.73 13,565.46 13,607.41 0.0M
2021-10-26 13,635.26 13,710.98 13,633.18 13,681.11 0.0M
2021-10-25 13,585.94 13,649.51 13,490.16 13,629.10 0.0M
2021-10-22 13,572.21 13,594.47 13,488.21 13,551.77 0.0M
2021-10-21 13,622.90 13,624.50 13,490.30 13,542.51 0.0M
2021-10-20 13,541.17 13,662.36 13,506.92 13,624.99 0.0M
2021-10-19 13,384.55 13,593.07 13,384.55 13,536.96 0.0M
2021-10-18 13,366.66 13,438.38 13,306.76 13,382.50 0.0M
2021-10-15 13,357.40 13,385.33 13,183.19 13,368.57 0.0M
2021-10-12 13,245.63 13,245.63 13,108.24 13,188.63 0.0M
2021-10-11 13,245.68 13,329.78 13,238.87 13,246.44 0.0M
2021-10-08 13,260.66 13,366.14 13,187.96 13,255.41 0.0M
2021-10-07 13,082.97 13,298.48 13,082.57 13,250.98 0.0M
2021-10-06 13,051.48 13,132.23 12,972.95 13,079.43 0.0M
2021-10-05 12,930.57 13,075.48 12,864.75 13,046.09 0.0M
2021-10-04 13,067.99 13,067.99 12,814.06 12,928.51 0.0M
2021-09-30 13,039.40 13,123.72 12,993.67 13,067.34 0.0M
2021-09-29 12,823.67 13,081.33 12,721.42 13,041.80 0.0M
2021-09-28 12,819.79 12,903.88 12,805.65 12,823.50 0.0M
2021-09-27 12,821.21 12,938.37 12,794.45 12,815.57 0.0M
2021-09-24 13,009.38 13,087.65 12,801.66 12,822.74 0.0M
2021-09-23 12,911.45 13,133.94 12,911.45 13,018.54 0.0M
2021-09-21 12,692.71 12,917.91 12,645.59 12,911.64 0.0M
2021-09-20 13,027.35 13,027.35 12,626.52 12,684.53 0.0M
2021-09-17 13,178.32 13,190.73 13,021.62 13,153.87 0.0M
2021-09-16 13,415.68 13,435.19 13,117.82 13,170.25 0.0M
2021-09-15 13,668.90 13,684.63 13,348.24 13,359.02 0.0M
2021-09-14 13,811.24 13,871.52 13,652.28 13,674.41 0.0M
2021-09-13 13,891.62 13,891.86 13,729.28 13,800.93 0.0M
2021-09-10 13,771.25 13,889.20 13,758.74 13,889.04 0.0M
2021-09-09 13,779.15 13,803.33 13,663.30 13,707.14 0.0M
2021-09-08 13,863.85 13,875.38 13,731.78 13,781.57 0.0M
2021-09-07 13,888.22 13,906.09 13,816.82 13,863.12 0.0M
2021-09-06 13,792.65 13,892.97 13,767.87 13,878.69 0.0M
2021-09-03 13,869.86 13,896.33 13,770.92 13,788.75 0.0M
2021-09-02 13,916.84 13,955.13 13,828.29 13,854.98 0.0M
2021-09-01 13,827.96 13,920.09 13,762.67 13,918.78 0.0M
2021-08-31 13,889.54 13,889.54 13,692.90 13,842.65 0.0M
2021-08-30 13,900.55 13,937.52 13,762.26 13,893.76 0.0M
2021-08-27 13,877.27 13,919.07 13,829.07 13,897.92 0.0M
2021-08-26 13,934.48 13,943.84 13,814.16 13,874.19 0.0M
2021-08-25 13,934.80 13,992.27 13,871.73 13,940.02 0.0M
2021-08-24 13,977.85 14,002.38 13,909.42 13,939.69 0.0M
2021-08-23 13,810.76 14,078.13 13,810.76 13,975.61 0.0M
2021-08-20 13,975.74 13,984.57 13,733.41 13,800.44 0.0M
2021-08-19 14,126.69 14,126.69 13,899.06 13,967.00 0.0M
2021-08-18 14,126.19 14,203.23 14,098.89 14,126.36 0.0M
2021-08-17 14,155.40 14,286.31 14,097.67 14,132.31 0.0M
2021-08-16 14,097.16 14,175.05 14,061.54 14,154.48 0.0M
2021-08-13 14,052.84 14,105.60 13,951.01 14,096.04 0.0M
2021-08-12 14,088.00 14,126.07 14,017.09 14,047.41 0.0M
2021-08-11 14,033.56 14,127.86 14,021.71 14,084.68 0.0M
2021-08-10 14,104.26 14,133.82 13,924.85 14,045.02 0.0M
2021-08-09 14,036.77 14,234.96 14,028.34 14,092.46 0.0M
2021-08-06 14,020.02 14,063.31 13,910.37 14,034.03 0.0M
2021-08-05 14,074.78 14,074.95 13,975.41 14,015.06 0.0M
2021-08-04 14,086.02 14,239.72 14,042.74 14,075.85 0.0M
2021-08-03 14,151.93 14,154.09 13,959.50 14,089.14 0.0M
2021-08-02 14,008.84 14,262.04 14,008.29 14,143.51 0.0M
2021-07-30 13,968.46 14,102.98 13,931.48 14,008.18 0.0M
2021-07-29 13,759.09 13,998.11 13,759.09 13,979.87 0.0M
2021-07-28 13,744.65 13,840.55 13,525.27 13,751.42 0.0M
2021-07-27 14,015.99 14,230.26 13,638.03 13,742.74 0.0M
2021-07-26 14,248.21 14,248.21 13,996.32 14,011.28 0.0M
2021-07-23 14,450.59 14,456.18 14,195.28 14,248.44 0.0M
2021-07-22 14,170.57 14,465.66 14,170.57 14,440.24 0.0M
2021-07-21 14,077.58 14,189.11 13,998.36 14,169.91 0.0M
2021-07-20 14,138.86 14,179.81 14,043.13 14,082.32 0.0M
2021-07-19 14,412.29 14,412.29 14,135.61 14,169.64 0.0M
2021-07-16 14,386.05 14,504.77 14,299.79 14,409.41 0.0M
2021-07-15 14,300.62 14,493.91 14,300.47 14,375.65 0.0M
2021-07-14 14,497.45 14,497.45 14,283.74 14,298.89 0.0M
2021-07-13 14,231.32 14,509.67 14,231.32 14,476.19 0.0M
2021-07-12 14,172.69 14,323.62 14,132.83 14,231.32 0.0M
2021-07-09 14,096.70 14,239.96 14,080.48 14,125.50 0.0M
2021-07-08 14,408.60 14,458.54 14,130.02 14,151.64 0.0M
2021-07-07 14,346.75 14,409.59 14,283.61 14,407.53 0.0M
2021-07-06 14,369.31 14,432.17 14,299.98 14,348.92 0.0M
2021-07-05 14,249.94 14,422.10 14,165.73 14,362.03 0.0M
2021-07-02 14,334.58 14,376.22 14,174.53 14,245.73 0.0M
2021-06-30 14,332.08 14,431.16 14,332.08 14,336.62 0.0M
2021-06-29 14,462.00 14,470.23 14,321.41 14,336.73 0.0M
2021-06-28 14,585.13 14,585.13 14,441.20 14,461.94 0.0M
2021-06-25 14,456.03 14,562.17 14,456.03 14,538.04 0.0M
2021-06-24 14,463.06 14,516.54 14,398.49 14,456.85 0.0M
2021-06-23 14,283.76 14,508.70 14,278.03 14,460.82 0.0M
2021-06-22 14,296.89 14,382.92 14,266.46 14,286.05 0.0M
2021-06-21 14,357.10 14,357.10 14,183.77 14,277.03 0.0M
2021-06-18 14,508.22 14,573.59 14,438.74 14,531.66 0.0M
2021-06-17 14,523.89 14,551.05 14,422.31 14,534.32 0.0M
2021-06-16 14,482.21 14,597.03 14,477.01 14,519.80 0.0M
2021-06-15 14,629.61 14,649.10 14,397.13 14,463.06 0.0M
2021-06-11 14,588.92 14,672.71 14,580.07 14,612.17 0.0M
2021-06-10 14,666.58 14,714.55 14,584.41 14,588.17 0.0M
2021-06-09 14,697.95 14,732.32 14,632.21 14,658.41 0.0M
2021-06-08 14,665.38 14,766.99 14,618.61 14,695.54 0.0M
2021-06-07 14,701.08 14,728.23 14,562.95 14,676.96 0.0M
2021-06-04 14,723.89 14,726.48 14,622.45 14,700.42 0.0M
2021-06-03 14,916.40 14,996.55 14,683.86 14,720.92 0.0M
2021-06-02 15,005.23 15,006.90 14,853.50 14,899.43 0.0M
2021-06-01 14,887.76 15,006.52 14,776.25 14,994.55 0.0M
2021-05-31 15,198.17 15,219.77 14,857.95 14,887.51 0.0M
2021-05-28 15,127.44 15,265.38 15,087.03 15,207.33 0.0M
2021-05-27 15,054.46 15,120.24 14,927.82 15,046.94 0.0M
2021-05-26 14,881.21 15,103.83 14,880.42 15,055.39 0.0M
2021-05-25 14,745.50 14,917.42 14,724.96 14,904.61 0.0M
2021-05-24 14,733.27 14,754.34 14,663.43 14,747.53 0.0M
2021-05-21 14,729.23 14,805.17 14,643.12 14,729.49 0.0M
2021-05-20 14,876.48 14,893.64 14,659.84 14,730.40 0.0M
2021-05-18 14,694.94 14,916.85 14,694.94 14,876.57 0.0M
2021-05-17 14,728.52 14,811.07 14,664.19 14,703.72 0.0M
2021-05-14 14,426.08 14,741.55 14,426.08 14,727.26 0.0M
2021-05-13 14,654.86 14,654.86 14,421.18 14,423.01 0.0M
2021-05-12 14,702.89 14,702.89 14,497.29 14,658.71 0.0M
2021-05-11 15,033.38 15,048.54 14,678.35 14,707.78 0.0M
2021-05-10 14,959.88 15,051.17 14,920.09 15,051.17 0.0M
2021-05-07 14,863.26 15,039.44 14,860.32 14,950.76 0.0M
2021-05-06 14,692.50 14,866.84 14,692.50 14,860.30 0.0M
2021-05-05 14,711.44 14,776.10 14,610.53 14,690.95 0.0M
2021-05-04 14,555.39 14,728.24 14,541.98 14,711.69 0.0M
2021-05-03 14,784.77 14,784.92 14,487.48 14,540.60 0.0M
2021-04-30 15,043.81 15,043.81 14,776.01 14,787.49 0.0M
2021-04-29 14,821.39 15,054.71 14,819.79 15,045.21 0.0M
2021-04-28 14,716.39 14,816.74 14,712.58 14,816.74 0.0M
2021-04-27 14,675.01 14,763.81 14,666.25 14,718.62 0.0M
2021-04-26 14,592.87 14,705.62 14,558.32 14,669.38 0.0M
2021-04-23 14,523.80 14,603.04 14,496.63 14,601.85 0.0M
2021-04-22 14,491.36 14,592.95 14,490.92 14,525.24 0.0M
2021-04-21 14,633.75 14,633.75 14,397.10 14,491.35 0.0M
2021-04-20 14,622.31 14,712.27 14,564.65 14,680.79 0.0M
2021-04-19 14,536.99 14,712.92 14,523.90 14,618.79 0.0M
2021-04-16 14,559.97 14,615.48 14,480.19 14,531.86 0.0M
2021-04-15 14,572.80 14,603.14 14,462.35 14,565.59 0.0M
2021-04-14 14,469.37 14,619.41 14,444.58 14,571.26 0.0M
2021-04-13 14,318.51 14,589.57 14,310.32 14,463.43 0.0M
2021-04-12 14,506.54 14,513.05 14,261.17 14,324.92 0.0M
2021-04-09 14,601.40 14,691.35 14,484.38 14,511.36 0.0M
2021-04-08 14,270.37 14,619.01 14,269.13 14,603.68 0.0M
2021-04-07 14,309.33 14,365.47 14,233.52 14,268.39 0.0M
2021-04-01 14,232.23 14,302.28 14,143.97 14,299.46 0.0M
2021-03-31 14,435.99 14,526.17 14,235.15 14,235.15 0.0M
2021-03-30 14,316.17 14,498.93 14,288.07 14,426.87 0.0M
2021-03-29 14,181.83 14,362.23 14,146.31 14,312.07 0.0M
2021-03-26 14,111.71 14,249.15 14,111.71 14,208.81 0.0M
2021-03-25 13,887.27 14,162.08 13,880.73 14,113.11 0.0M
2021-03-24 14,273.56 14,273.56 13,866.29 13,892.22 0.0M
2021-03-23 14,380.65 14,456.11 14,217.57 14,271.03 0.0M
2021-03-22 14,491.36 14,491.36 14,347.01 14,379.68 0.0M
2021-03-19 14,592.76 14,632.71 14,385.41 14,491.29 0.0M
2021-03-18 14,480.92 14,631.57 14,480.92 14,597.16 0.0M
2021-03-17 14,411.82 14,488.85 14,302.87 14,448.01 0.0M
2021-03-16 14,483.22 14,505.72 14,336.70 14,416.81 0.0M
2021-03-15 14,270.90 14,485.10 14,270.90 14,485.10 0.0M
2021-03-12 14,611.58 14,612.09 14,256.66 14,270.37 0.0M
2021-03-11 14,472.63 14,646.86 14,460.38 14,609.38 0.0M
2021-03-10 14,593.02 14,694.36 14,419.26 14,531.12 0.0M
2021-03-09 14,296.55 14,588.44 14,296.55 14,588.44 0.0M
2021-03-08 14,413.10 14,533.43 14,177.15 14,294.86 0.0M
2021-03-05 14,470.01 14,470.01 14,110.18 14,356.39 0.0M
2021-03-04 14,544.65 14,546.95 14,293.34 14,488.09 0.0M
2021-03-03 14,240.44 14,547.85 14,240.25 14,543.84 0.0M
2021-03-02 14,484.34 14,516.93 14,160.18 14,237.28 0.0M
2021-03-01 14,519.27 14,564.65 14,377.21 14,468.00 0.0M
2021-02-26 14,823.51 14,823.51 14,402.09 14,407.19 0.0M
2021-02-25 14,688.97 14,979.76 14,687.96 14,832.11 0.0M
2021-02-24 15,096.17 15,157.01 14,637.32 14,678.07 0.0M
2021-02-23 14,722.29 15,220.01 14,712.88 15,093.84 0.0M
2021-02-22 14,671.38 14,905.74 14,671.38 14,721.30 0.0M
2021-02-19 14,652.59 14,658.57 14,445.25 14,625.38 0.0M
2021-02-18 14,870.48 14,872.52 14,562.99 14,656.81 0.0M
2021-02-17 14,714.09 14,867.96 14,647.78 14,823.65 0.0M
2021-02-16 14,279.46 14,728.90 14,279.46 14,721.56 0.0M
2021-02-11 14,218.41 14,273.40 14,173.72 14,259.48 0.0M
2021-02-10 14,042.28 14,233.51 14,039.35 14,219.50 0.0M
2021-02-09 13,933.73 14,021.04 13,917.53 14,003.08 0.0M
2021-02-08 13,901.38 14,088.40 13,886.63 13,931.85 0.0M
2021-02-05 13,795.62 13,940.08 13,795.62 13,899.23 0.0M
2021-02-04 13,717.92 13,820.75 13,575.45 13,696.83 0.0M
2021-02-03 13,832.89 13,832.89 13,614.12 13,750.12 0.0M
2021-02-02 13,649.16 13,874.87 13,634.06 13,769.34 0.0M
2021-02-01 13,489.99 13,656.90 13,432.85 13,628.81 0.0M
2021-01-29 13,599.10 13,699.62 13,430.94 13,485.14 0.0M
2021-01-28 13,966.94 13,966.94 13,532.13 13,609.12 0.0M
2021-01-27 13,965.42 14,029.02 13,899.82 13,967.92 0.0M
2021-01-26 14,158.67 14,160.54 13,880.06 13,939.08 0.0M
2021-01-25 14,007.19 14,167.35 13,979.93 14,167.35 0.0M
2021-01-22 14,275.20 14,275.73 13,980.91 14,006.81 0.0M
2021-01-21 14,218.48 14,349.49 14,130.23 14,291.37 0.0M
2021-01-20 14,361.58 14,374.20 14,158.10 14,209.70 0.0M
2021-01-19 13,913.80 14,432.22 13,913.80 14,364.22 0.0M
2021-01-18 13,875.78 13,935.26 13,791.84 13,923.26 0.0M
2021-01-15 13,787.35 13,953.67 13,776.39 13,877.32 0.0M
2021-01-14 13,827.60 13,838.44 13,688.44 13,787.06 0.0M
2021-01-13 13,896.79 13,898.41 13,820.45 13,841.88 0.0M
2021-01-12 13,738.50 13,894.88 13,658.45 13,892.57 0.0M
2021-01-11 13,832.83 13,845.36 13,686.85 13,717.35 0.0M
2021-01-08 13,690.01 13,830.63 13,642.00 13,830.63 0.0M
2021-01-07 13,528.76 13,800.84 13,526.89 13,681.23 0.0M
2021-01-06 13,639.56 13,641.16 13,402.39 13,525.03 0.0M
2021-01-05 13,522.84 13,644.53 13,396.35 13,640.27 0.0M
2021-01-04 13,269.99 13,519.56 13,247.55 13,519.56 0.0M