Hong Kong Exchanges Clearing

80388
🏛️ 香港 →
411.60
最終更新: 2025-10-06
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
2023-12-29 240.60 242.80 239.80 242.80 0.0M
2023-12-28 237.60 244.80 237.60 242.80 0.0M
2023-12-27 235.60 236.40 235.20 236.00 0.0M
2023-12-22 237.40 239.40 232.00 233.40 0.0M
2023-12-21 234.00 236.00 233.00 236.00 0.0M
2023-12-20 238.20 239.00 235.00 235.20 0.0M
2023-12-19 234.40 235.20 233.00 235.20 0.0M
2023-12-18 234.20 237.80 234.20 236.80 0.0M
2023-12-15 233.00 237.80 232.60 237.80 0.0M
2023-12-14 231.00 232.20 225.60 227.40 0.0M
2023-12-13 228.60 228.60 226.60 228.20 0.0M
2023-12-12 226.80 230.00 226.80 230.00 0.0M
2023-12-11 227.00 227.80 219.80 225.40 0.0M
2023-12-08 230.00 230.40 227.00 228.60 0.0M
2023-12-07 233.00 233.00 223.80 230.00 0.1M
2023-12-06 232.40 236.80 231.40 235.80 0.0M
2023-12-05 243.60 243.60 229.00 232.00 0.1M
2023-12-04 256.60 256.80 243.80 245.40 0.0M
2023-12-01 254.40 258.00 253.40 256.60 0.0M
2023-11-30 255.40 256.20 252.80 253.60 0.0M
2023-11-29 260.20 260.20 254.60 255.20 0.0M
2023-11-28 262.60 262.60 261.00 261.40 0.0M
2023-11-27 264.80 264.80 261.80 264.60 0.0M
2023-11-24 264.40 265.80 263.80 264.40 0.0M
2023-11-23 265.20 267.80 263.80 267.00 0.0M
2023-11-22 264.60 266.60 264.60 266.80 0.0M
2023-11-21 270.00 270.60 265.60 265.60 0.0M
2023-11-20 265.60 270.20 264.00 268.60 0.0M
2023-11-17 268.00 268.80 264.40 265.60 0.0M
2023-11-16 275.00 275.00 269.80 270.80 0.0M
2023-11-15 271.60 273.20 270.00 273.20 0.0M
2023-11-14 268.80 268.80 266.20 266.60 0.0M
2023-11-13 264.40 267.80 263.00 267.80 0.0M
2023-11-10 264.00 265.60 264.00 264.40 0.0M
2023-11-09 269.40 269.40 267.80 267.80 0.0M
2023-11-08 271.00 272.40 266.60 268.00 0.0M
2023-11-07 272.00 274.20 271.20 272.20 0.0M
2023-11-06 270.00 275.00 270.00 274.00 0.0M
2023-11-03 262.20 268.00 261.20 267.20 0.0M
2023-11-02 260.60 261.20 258.00 258.40 0.0M
2023-11-01 256.00 257.40 254.80 257.00 0.0M
2023-10-31 260.00 260.00 255.40 257.40 0.0M
2023-10-30 259.60 262.00 258.40 262.00 0.0M
2023-10-27 256.00 260.00 254.60 260.00 0.0M
2023-10-26 260.00 262.20 252.80 256.00 0.0M
2023-10-25 277.00 277.00 258.60 260.40 0.1M
2023-10-24 265.60 272.60 263.60 271.80 0.0M
2023-10-20 263.20 269.80 262.80 267.20 0.0M
2023-10-19 265.20 265.80 263.00 264.60 0.0M
2023-10-18 270.20 272.40 269.80 270.80 0.0M
2023-10-17 273.20 273.40 271.60 273.00 0.0M
2023-10-16 272.00 272.00 268.80 269.00 0.0M
2023-10-13 275.20 276.00 272.40 273.20 0.0M
2023-10-12 276.80 279.00 276.00 277.40 0.0M
2023-10-11 272.40 276.40 272.40 273.00 0.0M
2023-10-10 272.00 273.60 269.00 269.80 0.0M
2023-10-09 270.00 270.80 268.60 269.40 0.0M
2023-10-06 270.40 272.00 268.20 269.20 0.0M
2023-10-05 268.60 268.60 267.00 267.60 0.0M
2023-10-04 263.80 266.80 263.60 266.60 0.0M
2023-10-03 267.20 267.40 266.00 267.20 0.0M
2023-09-29 269.80 273.00 269.80 272.00 0.0M
2023-09-28 270.20 270.20 264.80 265.20 0.0M
2023-09-27 273.60 273.80 270.00 270.00 0.0M
2023-09-26 271.20 271.40 267.80 269.60 0.0M
2023-09-25 275.80 275.80 272.20 274.00 0.0M
2023-09-22 270.00 276.00 270.00 275.80 0.0M
2023-09-21 265.20 269.80 265.00 268.40 0.0M
2023-09-20 268.80 269.00 265.00 268.40 0.0M
2023-09-19 272.60 272.60 269.40 271.40 0.0M
2023-09-18 274.20 276.80 272.00 272.80 0.0M
2023-09-15 278.20 282.20 278.20 280.00 0.0M
2023-09-14 279.60 280.00 276.60 279.80 0.0M
2023-09-13 280.00 280.60 280.00 280.40 0.0M
2023-09-12 276.20 283.20 276.00 282.80 0.0M
2023-09-11 280.00 280.00 275.60 279.40 0.0M
2023-09-07 287.20 288.00 285.60 287.20 0.0M
2023-09-06 289.60 290.60 288.00 290.60 0.0M
2023-09-05 290.40 293.00 289.60 290.20 0.0M
2023-09-04 287.80 292.80 287.80 291.00 0.0M
2023-08-31 291.60 291.60 281.60 283.20 0.0M
2023-08-30 290.00 296.60 286.80 287.00 0.0M
2023-08-29 276.60 287.00 275.60 286.20 0.0M
2023-08-28 275.00 285.80 275.00 276.80 0.0M
2023-08-25 265.80 269.00 265.80 267.00 0.0M
2023-08-24 264.20 270.60 263.60 269.80 0.0M
2023-08-23 261.80 263.40 261.00 262.20 0.0M
2023-08-22 264.00 264.60 259.80 264.60 0.0M
2023-08-21 270.60 270.60 263.60 264.40 0.0M
2023-08-18 276.00 276.00 272.80 273.00 0.0M
2023-08-17 277.00 278.40 270.00 278.20 0.0M
2023-08-16 280.00 281.00 278.40 279.80 0.0M
2023-08-15 284.40 284.40 280.80 282.00 0.0M
2023-08-14 282.00 282.80 281.60 282.80 0.0M
2023-08-11 288.00 288.60 287.00 288.20 0.0M
2023-08-10 287.20 289.80 286.00 289.40 0.0M
2023-08-09 287.80 289.20 286.00 288.00 0.0M
2023-08-08 290.00 290.00 285.60 288.60 0.0M
2023-08-07 293.00 293.60 291.20 293.20 0.0M
2023-08-04 298.00 301.20 293.80 293.80 0.0M
2023-08-03 292.20 296.60 292.00 293.60 0.0M
2023-08-02 294.40 295.80 291.20 292.40 0.0M
2023-08-01 299.20 300.00 295.40 298.60 0.0M
2023-07-31 300.00 307.60 298.40 298.40 0.0M
2023-07-28 279.00 298.20 278.80 297.00 0.0M
2023-07-27 280.00 283.20 280.00 282.00 0.0M
2023-07-26 278.00 280.00 277.60 278.40 0.0M
2023-07-25 269.00 280.00 269.00 279.40 0.0M
2023-07-24 269.20 269.20 264.60 267.20 0.0M
2023-07-21 271.80 273.00 270.80 271.80 0.0M
2023-07-20 273.80 275.40 270.20 270.80 0.1M
2023-07-19 270.60 274.00 269.20 273.40 0.0M
2023-07-18 272.00 272.00 270.00 270.80 0.0M
2023-07-14 277.80 277.80 274.00 275.00 0.0M
2023-07-13 271.00 278.40 271.00 277.20 0.0M
2023-07-12 268.20 269.20 265.80 267.00 0.0M
2023-07-11 262.80 265.20 262.80 263.40 0.0M
2023-07-10 265.60 265.60 259.00 261.80 0.0M
2023-07-07 265.00 265.00 260.60 261.40 0.0M
2023-07-06 274.20 274.20 267.00 269.20 0.0M
2023-07-05 280.20 280.20 274.00 275.60 0.0M
2023-07-04 277.80 281.00 277.80 280.00 0.0M
2023-07-03 280.00 280.00 276.40 278.40 0.0M
2023-06-30 275.00 276.00 274.80 275.00 0.0M
2023-06-29 276.20 276.40 275.40 276.40 0.0M
2023-06-28 278.00 278.00 275.80 277.40 0.0M
2023-06-27 275.80 279.40 275.80 277.80 0.0M
2023-06-26 276.60 277.80 272.20 275.80 0.0M
2023-06-23 277.60 278.00 277.00 277.80 0.0M
2023-06-21 281.40 281.80 278.60 279.60 0.0M
2023-06-20 286.80 286.80 280.60 282.80 0.0M
2023-06-19 289.00 289.00 283.80 286.60 0.0M