Hong Kong Exchange

HKXCY
🏛️ アメリカ →
56.91
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
2022-12-30 42.93 43.33 42.80 42.90 0.1M
2022-12-29 43.68 44.15 43.62 44.13 0.0M
2022-12-28 44.01 44.16 42.76 42.87 0.1M
2022-12-27 43.63 45.59 43.63 45.18 0.1M
2022-12-23 43.38 44.51 43.14 43.64 0.1M
2022-12-22 42.50 43.06 42.37 42.60 0.0M
2022-12-21 42.04 42.80 42.04 42.76 0.0M
2022-12-20 41.77 42.14 41.77 41.88 0.0M
2022-12-19 42.37 42.43 42.04 42.09 0.1M
2022-12-16 43.50 43.50 42.43 42.60 0.1M
2022-12-15 42.65 44.74 42.65 43.02 0.0M
2022-12-14 43.95 44.34 43.84 44.23 0.1M
2022-12-13 45.20 45.30 44.11 44.14 0.1M
2022-12-12 43.34 43.55 43.23 43.43 0.0M
2022-12-09 44.00 44.18 43.55 43.55 0.0M
2022-12-08 43.31 43.65 43.17 43.46 0.1M
2022-12-07 41.31 41.83 41.31 41.65 0.1M
2022-12-06 42.15 42.58 41.98 42.24 0.2M
2022-12-05 41.78 41.91 41.17 41.25 0.5M
2022-12-02 40.38 41.65 40.38 41.59 0.1M
2022-12-01 40.90 41.22 40.72 40.72 0.4M
2022-11-30 39.50 39.90 39.23 39.53 0.0M
2022-11-29 39.30 39.30 38.15 38.43 0.1M
2022-11-28 35.00 36.47 35.00 36.20 0.1M
2022-11-25 37.00 37.00 36.42 36.42 0.0M
2022-11-23 36.72 37.28 36.72 37.14 0.2M
2022-11-22 37.20 37.20 36.35 36.56 0.1M
2022-11-21 36.50 37.63 36.50 37.47 0.1M
2022-11-18 39.19 39.19 38.22 38.37 0.1M
2022-11-17 39.26 39.30 38.02 39.29 0.1M
2022-11-16 38.64 38.79 38.32 38.33 0.1M
2022-11-15 39.10 40.12 38.70 39.83 0.6M
2022-11-14 37.26 37.66 37.26 37.40 0.2M
2022-11-11 35.59 36.97 35.59 36.34 0.0M
2022-11-10 33.60 34.43 33.60 34.43 0.1M
2022-11-09 32.73 32.84 32.57 32.57 0.1M
2022-11-08 33.32 33.49 33.07 33.26 0.2M
2022-11-07 33.69 33.69 32.93 33.01 1.0M
2022-11-04 31.90 32.41 31.49 32.15 0.3M
2022-11-03 29.16 29.66 29.07 29.57 0.3M
2022-11-02 30.10 30.18 29.24 29.41 0.2M
2022-11-01 28.61 28.89 28.42 28.70 0.3M
2022-10-31 26.79 26.91 26.50 26.50 0.2M
2022-10-28 27.44 27.68 27.38 27.67 0.1M
2022-10-27 28.95 29.04 28.64 28.85 0.1M
2022-10-26 29.52 30.50 29.52 30.23 0.0M
2022-10-25 28.70 28.81 28.43 28.66 0.2M
2022-10-24 29.55 29.55 28.55 29.42 0.1M
2022-10-21 32.05 32.49 31.79 32.49 0.1M
2022-10-20 32.46 33.29 32.46 32.76 0.1M
2022-10-19 32.40 32.40 31.56 32.04 0.1M
2022-10-18 33.80 33.80 32.26 32.50 0.1M
2022-10-17 32.15 32.61 32.15 32.51 0.1M
2022-10-14 31.85 31.85 30.77 30.96 0.1M
2022-10-13 32.97 33.48 32.54 33.33 0.1M
2022-10-12 34.09 34.29 33.97 33.98 0.1M
2022-10-11 33.33 34.18 33.33 33.88 0.3M
2022-10-10 34.70 34.77 34.22 34.45 0.1M
2022-10-07 35.70 35.70 35.13 35.28 0.1M
2022-10-06 36.12 36.21 35.86 35.97 0.1M
2022-10-05 35.90 36.19 35.77 36.10 0.1M
2022-10-04 34.99 35.57 34.55 35.54 0.2M
2022-10-03 34.11 34.42 33.95 34.11 0.1M
2022-09-30 34.15 34.66 34.09 34.37 0.2M
2022-09-29 34.30 34.63 34.00 34.40 0.3M
2022-09-28 34.00 35.60 34.00 35.35 0.1M
2022-09-27 35.81 35.81 35.00 35.02 0.2M
2022-09-26 35.69 35.77 35.27 35.27 0.1M
2022-09-23 34.30 35.16 34.30 35.09 0.0M
2022-09-22 35.60 35.97 35.53 35.56 0.1M
2022-09-21 36.80 36.90 36.29 36.29 0.0M
2022-09-20 36.50 37.29 36.50 36.82 0.1M
2022-09-19 37.26 37.38 37.17 37.38 0.1M
2022-09-16 37.63 37.89 37.32 37.40 0.1M
2022-09-15 37.80 38.72 37.80 38.33 0.1M
2022-09-14 38.50 38.50 38.08 38.39 0.0M
2022-09-13 38.63 38.80 38.05 38.34 0.1M
2022-09-12 39.50 39.90 39.29 39.42 0.1M
2022-09-09 39.40 39.44 39.17 39.23 0.1M
2022-09-08 39.62 39.62 38.24 38.38 0.1M
2022-09-07 38.49 38.87 38.37 38.59 0.1M
2022-09-06 39.06 39.06 38.39 38.39 0.1M
2022-09-02 39.86 40.15 39.59 39.65 0.0M
2022-09-01 39.90 39.90 39.25 39.77 0.1M
2022-08-31 40.40 40.45 40.00 40.05 0.1M
2022-08-30 39.50 39.94 39.28 39.37 0.1M
2022-08-29 40.49 41.03 40.35 40.35 0.1M
2022-08-26 43.00 43.00 41.30 41.50 0.0M
2022-08-25 42.09 42.33 41.74 42.12 0.1M
2022-08-24 40.49 41.60 40.25 41.25 0.1M
2022-08-23 41.00 41.87 41.00 41.63 0.1M
2022-08-22 41.85 42.10 41.75 41.75 0.1M
2022-08-19 42.27 42.35 42.00 42.04 0.0M
2022-08-18 42.60 42.70 42.10 42.31 0.0M
2022-08-17 43.17 43.70 43.00 43.48 0.0M
2022-08-16 44.13 44.53 43.92 44.38 0.0M
2022-08-15 44.68 44.68 44.06 44.32 0.0M
2022-08-12 43.99 44.60 43.87 44.35 0.0M
2022-08-11 44.33 44.82 44.22 44.31 0.0M
2022-08-10 44.05 44.34 43.97 44.33 0.0M
2022-08-09 44.65 45.07 44.63 44.73 0.0M
2022-08-08 45.31 45.41 44.90 45.29 0.0M
2022-08-05 45.04 45.29 44.92 45.08 0.0M
2022-08-04 45.52 45.65 45.28 45.38 0.0M
2022-08-03 44.25 44.76 44.25 44.76 0.0M
2022-08-02 44.50 45.16 44.24 44.82 0.1M
2022-08-01 45.50 45.87 45.36 45.56 0.0M
2022-07-29 46.00 46.00 45.23 45.71 0.0M
2022-07-28 46.87 46.87 46.34 46.78 0.0M
2022-07-27 46.83 47.38 46.72 47.28 0.0M
2022-07-26 46.65 46.74 46.31 46.38 0.0M
2022-07-25 45.34 45.52 45.12 45.36 0.0M
2022-07-22 44.81 45.01 44.25 44.57 0.0M
2022-07-21 45.06 45.33 44.86 45.33 0.0M
2022-07-20 45.50 45.83 44.89 45.23 0.0M
2022-07-19 44.91 45.46 44.91 45.46 0.0M
2022-07-18 45.03 45.66 45.00 45.05 0.2M
2022-07-15 44.86 45.00 44.44 45.00 0.0M
2022-07-14 45.60 45.74 45.35 45.56 0.0M
2022-07-13 45.49 46.21 45.49 45.87 0.1M
2022-07-12 46.67 46.95 45.95 46.10 0.2M
2022-07-11 46.55 46.70 46.09 46.27 0.0M
2022-07-08 47.00 47.97 47.00 47.92 0.1M
2022-07-07 48.00 48.00 47.28 47.45 0.1M
2022-07-06 46.65 47.13 46.42 46.83 0.1M
2022-07-05 47.29 47.29 46.20 46.94 0.0M
2022-07-01 49.38 49.58 48.98 49.39 0.0M
2022-06-30 48.81 49.54 48.76 49.36 0.0M
2022-06-29 48.94 49.09 48.68 48.86 0.1M
2022-06-28 50.60 50.63 49.92 50.06 0.1M
2022-06-27 50.70 50.92 50.36 50.67 0.0M
2022-06-24 47.87 47.94 47.67 47.82 0.0M
2022-06-23 45.89 46.28 45.50 46.00 0.0M
2022-06-22 46.08 46.48 46.00 46.19 0.0M
2022-06-21 45.90 46.70 45.90 46.50 0.1M
2022-06-17 45.13 46.66 45.05 45.26 0.1M
2022-06-16 44.50 44.56 43.73 44.00 0.0M
2022-06-15 44.92 45.32 44.60 45.30 0.1M
2022-06-14 42.81 43.44 42.80 43.41 0.1M
2022-06-13 43.00 43.36 42.56 42.65 0.1M
2022-06-10 44.84 44.84 43.90 44.29 0.5M
2022-06-09 45.11 45.46 44.31 44.38 0.3M
2022-06-08 46.00 46.32 45.74 46.15 0.7M
2022-06-07 44.81 45.31 44.50 45.22 0.1M
2022-06-06 44.69 44.85 44.13 44.40 0.1M
2022-06-03 44.13 44.38 43.75 44.02 0.0M
2022-06-02 43.45 44.33 43.45 44.27 0.1M
2022-06-01 43.80 44.01 43.13 43.20 0.1M
2022-05-31 42.80 43.49 42.80 43.19 0.1M
2022-05-27 42.15 42.52 41.94 42.25 0.3M
2022-05-26 41.46 42.58 41.46 42.32 0.1M
2022-05-25 41.43 41.53 41.06 41.35 0.1M
2022-05-24 41.68 41.68 41.00 41.53 0.2M
2022-05-23 42.23 42.64 42.09 42.27 0.1M
2022-05-20 42.80 42.92 41.93 42.47 0.1M
2022-05-19 42.32 43.05 42.29 42.98 0.1M
2022-05-18 43.40 43.42 42.52 42.67 0.1M
2022-05-17 43.80 43.80 43.15 43.71 0.1M
2022-05-16 42.23 42.23 41.64 41.87 0.1M
2022-05-13 42.74 42.74 41.71 42.21 0.1M
2022-05-12 41.12 41.43 40.63 41.06 0.1M
2022-05-11 41.65 41.65 40.85 40.97 0.1M
2022-05-10 41.48 41.57 40.81 41.38 0.1M
2022-05-09 40.78 40.98 40.45 40.66 0.1M
2022-05-06 41.30 41.91 41.14 41.49 0.1M
2022-05-05 43.21 43.21 42.12 42.58 0.1M
2022-05-04 43.01 43.82 42.83 43.74 0.1M
2022-05-03 43.50 43.86 43.40 43.66 0.2M
2022-05-02 41.25 42.77 41.25 42.23 0.1M
2022-04-29 43.50 43.52 42.44 42.60 0.1M
2022-04-28 41.35 41.62 40.93 41.49 0.1M
2022-04-27 41.17 41.48 40.88 41.28 0.1M
2022-04-26 40.84 40.85 40.29 40.29 0.1M
2022-04-25 40.69 41.79 40.69 41.66 0.1M
2022-04-22 42.40 42.72 42.11 42.55 0.1M
2022-04-21 39.86 41.12 39.86 40.28 0.1M
2022-04-20 41.60 41.79 41.00 41.00 0.2M
2022-04-19 41.38 42.42 41.38 42.40 0.1M
2022-04-18 43.04 43.96 42.63 43.34 0.1M
2022-04-14 43.16 43.47 43.16 43.24 0.0M
2022-04-13 43.24 43.75 43.18 43.67 0.1M
2022-04-12 42.97 44.33 42.97 43.53 0.1M
2022-04-11 44.13 44.34 44.00 44.00 0.1M
2022-04-08 44.86 45.76 44.86 45.26 0.1M
2022-04-07 44.82 45.37 44.71 45.00 0.1M
2022-04-06 45.57 45.86 45.13 45.16 0.1M
2022-04-05 47.25 47.32 46.73 46.89 0.1M
2022-04-04 47.55 47.91 47.24 47.53 0.1M
2022-04-01 47.10 47.39 46.76 46.95 0.0M
2022-03-31 47.50 47.50 46.40 46.40 0.0M
2022-03-30 48.01 48.59 47.72 47.72 0.0M
2022-03-29 48.31 48.40 47.70 47.93 0.1M
2022-03-28 47.89 48.15 47.60 47.71 0.1M
2022-03-25 48.75 48.75 47.15 48.22 0.0M
2022-03-24 49.03 49.03 48.36 48.72 0.1M
2022-03-23 48.65 49.04 48.00 48.35 0.0M
2022-03-22 48.25 49.04 48.25 48.50 0.1M
2022-03-21 47.94 48.48 47.86 48.24 0.1M
2022-03-18 47.80 49.74 47.80 49.35 0.1M
2022-03-17 49.00 49.00 47.80 48.53 0.1M
2022-03-16 45.50 48.60 45.50 48.60 0.1M
2022-03-15 40.43 42.40 40.43 42.02 0.2M
2022-03-14 42.71 42.91 41.30 41.43 0.1M
2022-03-11 43.75 44.18 43.07 43.81 0.1M
2022-03-10 41.61 42.96 41.61 42.42 0.1M
2022-03-09 42.05 42.88 42.05 42.80 0.1M
2022-03-08 43.08 43.71 42.91 43.12 0.2M
2022-03-07 43.21 43.84 43.17 43.22 0.1M
2022-03-04 44.00 45.40 44.00 45.14 0.1M
2022-03-03 47.88 47.88 45.90 45.92 0.1M
2022-03-02 46.20 46.72 46.20 46.61 0.1M
2022-03-01 48.00 48.11 47.04 47.21 0.1M
2022-02-28 48.90 48.90 48.03 48.59 0.1M
2022-02-25 48.89 50.54 48.89 50.23 0.1M
2022-02-24 50.03 50.87 49.83 50.69 0.1M
2022-02-23 53.60 53.60 52.64 52.87 0.1M
2022-02-22 53.79 54.23 53.47 53.71 0.0M
2022-02-18 55.50 56.46 54.92 55.23 0.0M
2022-02-17 56.73 56.73 55.46 55.65 0.0M
2022-02-16 57.85 57.85 55.71 56.61 0.0M
2022-02-15 56.40 57.01 56.07 56.61 0.1M
2022-02-14 56.00 56.64 55.50 55.92 0.1M
2022-02-11 56.83 57.08 56.13 56.13 0.0M
2022-02-10 57.73 58.24 57.53 57.53 0.0M
2022-02-09 58.26 58.43 57.44 58.28 0.0M
2022-02-08 55.28 57.61 55.28 57.30 0.0M
2022-02-07 57.32 57.32 56.48 57.01 0.0M
2022-02-04 57.26 57.26 56.70 57.06 0.0M
2022-02-03 57.51 57.87 56.86 57.66 0.0M
2022-02-02 58.89 58.89 56.96 57.71 0.0M
2022-02-01 57.30 58.09 57.15 57.34 0.1M
2022-01-31 56.00 57.33 56.00 57.31 0.1M
2022-01-28 54.35 56.23 54.35 55.98 0.1M
2022-01-27 58.40 59.70 58.15 58.29 0.0M
2022-01-26 59.78 60.19 58.56 59.52 0.1M
2022-01-25 60.35 60.84 59.80 60.84 0.0M
2022-01-24 60.48 61.10 59.57 60.36 0.0M
2022-01-21 62.15 62.15 60.95 61.55 0.0M
2022-01-20 60.35 61.81 60.35 61.30 0.0M
2022-01-19 59.00 59.52 58.83 59.15 0.0M
2022-01-18 56.03 59.72 56.03 58.22 0.0M
2022-01-14 58.57 58.63 58.18 58.48 0.0M
2022-01-13 56.73 59.00 56.73 58.59 0.0M
2022-01-12 59.31 59.36 58.96 59.24 0.0M
2022-01-11 58.40 58.70 57.87 58.66 0.1M
2022-01-10 58.78 58.87 57.79 58.56 0.0M
2022-01-07 57.25 57.92 57.25 57.90 0.0M
2022-01-06 56.58 56.58 55.62 55.77 0.1M
2022-01-05 56.52 56.87 56.24 56.33 0.0M
2022-01-04 57.76 58.22 57.63 57.92 0.1M
2022-01-03 58.30 58.89 58.15 58.62 0.1M