HS Artificial Intelligence Theme (HSAIT)

HSAIT
🏛️ 香港 →
4,759.25
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
09:30 4,843.99 4,854.06 4,841.30 4,851.66 0.0K
09:35 4,851.27 4,872.12 4,850.56 4,867.54 0.0K
09:40 4,869.90 4,877.72 4,863.56 4,876.81 0.0K
09:45 4,876.17 4,876.82 4,861.41 4,861.44 0.0K
09:50 4,859.23 4,860.44 4,841.24 4,841.67 0.0K
09:55 4,840.19 4,845.89 4,832.88 4,844.33 0.0K
10:00 4,843.30 4,854.25 4,837.26 4,850.47 0.0K
10:05 4,850.33 4,856.63 4,840.14 4,856.63 0.0K
10:10 4,855.45 4,856.34 4,834.54 4,834.54 0.0K
10:15 4,834.75 4,835.69 4,821.37 4,823.96 0.0K
10:20 4,824.94 4,831.82 4,824.18 4,830.29 0.0K
10:25 4,830.71 4,842.72 4,830.71 4,839.59 0.0K
10:30 4,840.07 4,848.57 4,835.75 4,845.38 0.0K
10:35 4,846.50 4,847.29 4,838.22 4,842.50 0.0K
10:40 4,843.02 4,844.59 4,828.93 4,828.93 0.0K
10:45 4,829.33 4,845.81 4,829.29 4,843.10 0.0K
10:50 4,843.13 4,844.59 4,839.56 4,840.84 0.0K
10:55 4,841.76 4,844.21 4,838.00 4,843.81 0.0K
11:00 4,843.98 4,861.10 4,842.01 4,861.10 0.0K
11:05 4,861.25 4,864.31 4,850.76 4,853.22 0.0K
11:10 4,852.33 4,852.74 4,841.46 4,844.63 0.0K
11:15 4,844.75 4,847.14 4,835.11 4,835.80 0.0K
11:20 4,835.70 4,836.67 4,829.65 4,831.40 0.0K
11:25 4,831.03 4,831.17 4,826.41 4,830.54 0.0K
11:30 4,830.54 4,830.54 4,825.29 4,827.82 0.0K
11:35 4,826.84 4,832.30 4,823.99 4,832.30 0.0K
11:40 4,832.80 4,838.23 4,831.56 4,838.23 0.0K
11:45 4,837.78 4,840.17 4,835.04 4,835.78 0.0K
11:50 4,836.24 4,836.70 4,833.44 4,836.00 0.0K
11:55 4,836.03 4,838.78 4,835.32 4,836.51 0.0K
12:00 4,836.85 4,836.85 4,836.85 4,836.85 0.0K
12:05 4,836.85 4,836.85 4,836.85 4,836.85 0.0K
13:00 4,838.98 4,838.98 4,826.83 4,827.36 0.0K
13:05 4,827.06 4,827.37 4,819.64 4,823.19 0.0K
13:10 4,821.84 4,833.57 4,821.49 4,833.02 0.0K
13:15 4,833.42 4,842.47 4,832.63 4,835.32 0.0K
13:20 4,835.89 4,843.21 4,835.08 4,841.63 0.0K
13:25 4,840.60 4,847.38 4,839.12 4,840.15 0.0K
13:30 4,839.88 4,840.66 4,833.76 4,838.34 0.0K
13:35 4,838.80 4,841.44 4,833.37 4,840.09 0.0K
13:40 4,839.62 4,847.30 4,839.62 4,840.62 0.0K
13:45 4,840.92 4,853.09 4,836.54 4,853.09 0.0K
13:50 4,852.77 4,853.53 4,841.32 4,843.10 0.0K
13:55 4,843.81 4,846.03 4,833.68 4,834.45 0.0K
14:00 4,835.66 4,837.24 4,831.67 4,836.77 0.0K
14:05 4,837.15 4,838.91 4,831.89 4,836.72 0.0K
14:10 4,836.08 4,836.08 4,830.53 4,830.93 0.0K
14:15 4,831.00 4,839.67 4,830.49 4,836.44 0.0K
14:20 4,836.49 4,841.90 4,834.34 4,834.34 0.0K
14:25 4,835.39 4,835.39 4,825.99 4,829.58 0.0K
14:30 4,827.80 4,833.96 4,820.52 4,821.64 0.0K
14:35 4,822.28 4,827.10 4,818.18 4,822.49 0.0K
14:40 4,822.86 4,827.23 4,822.24 4,826.86 0.0K
14:45 4,826.54 4,827.69 4,819.94 4,820.91 0.0K
14:50 4,820.93 4,821.28 4,814.86 4,815.80 0.0K
14:55 4,815.28 4,815.50 4,808.88 4,808.88 0.0K
15:00 4,809.44 4,809.44 4,785.69 4,785.69 0.0K
15:05 4,786.01 4,791.96 4,775.60 4,790.25 0.0K
15:10 4,790.93 4,790.93 4,773.99 4,773.99 0.0K
15:15 4,773.79 4,773.79 4,759.26 4,764.46 0.0K
15:20 4,763.74 4,764.33 4,745.19 4,754.36 0.0K
15:25 4,754.80 4,770.87 4,754.66 4,765.93 0.0K
15:30 4,766.86 4,773.24 4,760.82 4,772.39 0.0K
15:35 4,772.70 4,774.69 4,763.69 4,763.69 0.0K
15:40 4,764.39 4,764.39 4,753.21 4,754.50 0.0K
15:45 4,755.05 4,760.92 4,753.26 4,760.70 0.0K
15:50 4,760.57 4,764.82 4,757.71 4,757.91 0.0K
15:55 4,758.80 4,759.25 4,752.39 4,759.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,851.88 4,877.72 4,745.07 4,759.25 0.1M
2025-09-25 4,857.93 4,936.92 4,846.31 4,891.56 0.1M
2025-09-24 4,717.23 4,868.25 4,702.16 4,859.96 0.1M
2025-09-22 4,774.17 4,802.18 4,748.25 4,791.31 0.1M
2025-09-19 4,819.16 4,858.49 4,761.77 4,804.68 0.1M
2025-09-18 4,853.69 4,936.97 4,733.46 4,802.73 0.2M
2025-09-17 4,712.75 4,857.89 4,712.75 4,849.30 0.1M
2025-09-16 4,679.69 4,707.80 4,630.65 4,675.71 0.1M
2025-09-15 4,628.88 4,678.98 4,620.18 4,659.09 0.1M
2025-09-12 4,636.48 4,663.05 4,617.89 4,629.15 0.1M
2025-09-11 4,517.70 4,577.62 4,481.61 4,546.86 0.1M
2025-09-10 4,534.96 4,598.99 4,531.18 4,557.54 0.1M
2025-09-09 4,477.77 4,534.19 4,463.60 4,512.45 0.1M
2025-09-08 4,415.87 4,466.79 4,394.90 4,458.24 0.1M
2025-09-06 4,342.24 4,407.11 4,407.11 4,407.11 0.1M
2025-09-05 4,342.24 4,420.31 4,332.55 4,407.11 0.1M
2025-09-04 4,432.55 4,434.87 4,307.57 4,326.55 0.1M
2025-09-03 4,472.86 4,485.42 4,394.94 4,407.68 0.1M
2025-09-02 4,494.46 4,494.46 4,406.08 4,435.50 0.1M
2025-09-01 4,505.83 4,521.92 4,453.79 4,492.84 0.2M
2025-08-29 4,418.40 4,438.13 4,368.16 4,395.81 0.1M
2025-08-28 4,384.44 4,415.75 4,329.94 4,392.41 0.1M
2025-08-27 4,527.83 4,551.64 4,425.31 4,437.40 0.1M
2025-08-26 4,509.70 4,547.26 4,493.25 4,503.19 0.1M
2025-08-25 4,482.24 4,556.91 4,475.17 4,541.56 0.1M
2025-08-22 4,346.03 4,421.82 4,328.99 4,418.73 0.1M
2025-08-21 4,327.38 4,328.38 4,281.68 4,306.88 0.1M
2025-08-20 4,298.18 4,337.19 4,270.73 4,321.79 0.1M
2025-08-19 4,372.17 4,374.15 4,311.56 4,328.70 0.1M
2025-08-18 4,359.02 4,422.17 4,353.52 4,362.94 0.1M
2025-08-15 4,324.60 4,350.08 4,313.14 4,344.71 0.1M
2025-08-14 4,430.47 4,430.47 4,348.55 4,367.75 0.1M
2025-08-13 4,300.05 4,397.06 4,292.15 4,397.06 0.1M
2025-08-12 4,258.08 4,274.70 4,224.75 4,262.11 0.1M
2025-08-11 4,279.46 4,287.25 4,244.33 4,279.11 0.1M
2025-08-08 4,294.26 4,300.77 4,260.97 4,267.82 0.1M
2025-08-07 4,329.76 4,335.31 4,274.15 4,321.41 0.1M
2025-08-06 4,322.26 4,322.26 4,322.26 4,322.26 0.1M
2025-08-05 4,307.56 4,307.56 4,307.56 4,307.56 0.1M
2025-08-04 4,192.65 4,283.21 4,182.33 4,278.03 0.1M
2025-08-01 4,258.39 4,287.08 4,208.39 4,208.39 0.1M
2025-07-31 4,242.93 4,304.72 4,223.15 4,253.65 0.1M
2025-07-30 4,292.32 4,328.33 4,241.25 4,265.88 0.1M
2025-07-29 4,344.95 4,356.12 4,283.92 4,351.84 0.1M
2025-07-28 4,383.58 4,387.43 4,341.28 4,365.03 0.1M
2025-07-25 4,392.00 4,392.00 4,339.33 4,367.39 0.1M
2025-07-24 4,400.10 4,444.97 4,390.79 4,413.41 0.1M
2025-07-23 4,347.94 4,414.89 4,315.41 4,408.43 0.1M
2025-07-22 4,303.83 4,315.10 4,273.59 4,300.81 0.1M
2025-07-21 4,319.31 4,319.98 4,267.53 4,303.55 0.1M
2025-07-18 4,265.60 4,278.50 4,228.77 4,275.38 0.1M
2025-07-17 4,192.18 4,228.71 4,178.09 4,212.79 0.1M
2025-07-16 4,240.21 4,270.42 4,190.45 4,192.76 0.1M
2025-07-15 4,104.94 4,207.92 4,085.93 4,207.92 0.1M
2025-07-14 4,054.83 4,099.89 4,050.67 4,089.54 0.0M
2025-07-11 4,026.42 4,112.76 4,026.42 4,058.64 0.1M
2025-07-10 4,026.95 4,045.28 4,012.49 4,028.23 0.0M
2025-07-09 4,089.55 4,089.55 4,027.29 4,037.70 0.1M
2025-07-08 4,048.18 4,111.80 4,044.03 4,108.54 0.1M
2025-07-07 4,021.85 4,044.80 3,991.05 4,042.96 0.0M
2025-07-04 4,022.93 4,081.46 3,975.51 4,037.51 0.1M
2025-07-03 4,086.43 4,092.79 4,020.24 4,051.10 0.1M
2025-07-02 4,146.06 4,149.59 4,076.10 4,084.62 0.1M
2025-06-30 4,139.75 4,154.69 4,111.77 4,114.16 0.1M
2025-06-27 4,156.69 4,166.31 4,122.01 4,132.08 0.1M
2025-06-26 4,120.51 4,153.31 4,098.12 4,127.77 0.1M
2025-06-25 4,129.41 4,153.23 4,109.87 4,139.68 0.1M
2025-06-24 4,056.44 4,118.18 4,056.44 4,098.70 0.1M
2025-06-23 3,941.68 4,021.92 3,925.69 4,019.40 0.1M
2025-06-20 3,958.93 3,978.16 3,950.84 3,978.16 0.1M
2025-06-19 4,012.46 4,021.05 3,933.71 3,945.69 0.1M
2025-06-18 4,056.12 4,056.12 4,004.32 4,024.50 0.0M
2025-06-17 4,101.74 4,116.46 4,055.32 4,076.85 0.0M
2025-06-16 4,016.71 4,105.65 4,007.55 4,086.84 0.1M
2025-06-13 4,059.44 4,084.12 4,007.21 4,037.32 0.1M
2025-06-12 4,131.99 4,141.56 4,082.85 4,091.48 0.1M
2025-06-11 4,144.41 4,192.12 4,140.89 4,171.75 0.1M
2025-06-10 4,186.59 4,186.59 4,102.94 4,138.06 0.1M
2025-06-09 4,105.83 4,187.37 4,102.42 4,170.74 0.1M
2025-06-06 4,078.68 4,080.83 4,039.98 4,068.31 0.1M
2025-06-05 4,056.88 4,085.43 4,042.69 4,085.43 0.1M
2025-06-04 3,986.24 4,046.31 3,986.24 4,018.04 0.1M
2025-06-03 3,972.19 4,009.42 3,967.57 3,997.49 0.0M
2025-06-02 3,926.97 3,957.81 3,859.40 3,955.11 0.0M
2025-05-30 4,017.93 4,021.54 3,954.33 3,973.61 0.1M
2025-05-29 3,986.60 4,070.35 3,978.35 4,063.34 0.1M
2025-05-28 4,011.14 4,016.44 3,967.05 3,983.96 0.1M
2025-05-27 3,937.46 3,997.28 3,932.69 3,986.99 0.1M
2025-05-26 4,007.14 4,007.72 3,943.58 3,955.64 0.1M
2025-05-23 4,029.10 4,072.80 4,002.73 4,024.32 0.1M
2025-05-22 4,093.60 4,093.60 4,008.69 4,026.16 0.1M
2025-05-21 4,079.27 4,115.23 4,068.33 4,091.31 0.1M
2025-05-20 4,014.70 4,075.10 4,005.67 4,062.28 0.1M
2025-05-19 3,981.76 4,024.79 3,932.44 4,006.93 0.1M
2025-05-16 3,988.34 4,028.83 3,979.12 4,018.15 0.1M
2025-05-15 4,070.11 4,085.25 4,008.72 4,025.96 0.1M
2025-05-14 4,022.93 4,070.42 4,005.93 4,064.58 0.1M
2025-05-13 4,095.62 4,095.62 3,967.23 3,977.71 0.1M
2025-05-12 4,004.02 4,132.74 3,952.55 4,099.31 0.1M
2025-05-09 3,968.30 3,968.30 3,895.03 3,936.34 0.0M
2025-05-08 3,909.50 3,990.17 3,903.01 3,948.51 0.0M
2025-05-07 4,045.96 4,052.51 3,918.09 3,920.06 0.1M
2025-05-06 3,940.81 3,971.59 3,888.74 3,948.60 0.1M
2025-05-02 3,840.72 3,947.53 3,820.52 3,934.71 0.0M
2025-04-30 3,776.61 3,822.31 3,752.08 3,822.31 0.1M
2025-04-29 3,772.10 3,815.13 3,739.64 3,766.76 0.0M
2025-04-28 3,770.69 3,771.61 3,725.62 3,755.38 0.0M
2025-04-25 3,785.48 3,814.74 3,740.56 3,751.51 0.1M
2025-04-24 3,773.78 3,784.41 3,690.72 3,739.39 0.1M
2025-04-23 3,784.11 3,789.32 3,724.98 3,772.82 0.1M
2025-04-22 3,638.05 3,679.58 3,605.75 3,667.57 0.1M
2025-04-17 3,579.66 3,658.16 3,571.19 3,645.88 0.1M
2025-04-16 3,660.70 3,663.89 3,549.91 3,584.58 0.1M
2025-04-15 3,750.07 3,750.07 3,677.55 3,717.58 0.0M
2025-04-14 3,753.09 3,756.13 3,689.88 3,714.08 0.1M
2025-04-11 3,589.29 3,708.86 3,567.12 3,650.40 0.1M
2025-04-10 3,649.69 3,723.26 3,576.76 3,606.61 0.1M
2025-04-09 3,330.18 3,573.95 3,273.29 3,527.79 0.1M
2025-04-08 3,448.59 3,523.74 3,355.66 3,456.04 0.1M
2025-04-07 3,587.38 3,663.71 3,332.44 3,358.55 0.2M
2025-04-03 3,935.99 4,019.59 3,935.99 3,989.10 0.1M
2025-04-02 4,026.25 4,102.52 4,011.94 4,048.96 0.1M
2025-04-01 4,049.14 4,105.61 4,023.55 4,034.20 0.1M
2025-03-31 4,030.13 4,059.83 3,973.67 4,015.84 0.1M
2025-03-28 4,135.13 4,160.83 4,036.00 4,075.90 0.1M
2025-03-27 4,135.30 4,200.15 4,072.95 4,119.08 0.1M
2025-03-26 4,099.60 4,147.85 4,093.56 4,125.58 0.1M
2025-03-25 4,173.17 4,194.26 4,074.72 4,085.89 0.1M
2025-03-24 4,205.35 4,259.69 4,155.20 4,242.48 0.1M
2025-03-21 4,285.37 4,335.14 4,178.76 4,197.71 0.1M
2025-03-20 4,453.65 4,453.65 4,309.11 4,315.74 0.1M
2025-03-19 4,464.27 4,498.96 4,420.18 4,461.09 0.1M
2025-03-18 4,464.85 4,511.08 4,423.40 4,511.08 0.1M
2025-03-17 4,383.69 4,390.55 4,318.10 4,355.00 0.1M
2025-03-14 4,317.60 4,387.93 4,253.77 4,355.71 0.1M
2025-03-13 4,328.35 4,337.74 4,196.46 4,267.78 0.1M
2025-03-12 4,445.09 4,472.79 4,258.64 4,315.66 0.1M
2025-03-11 4,230.66 4,410.60 4,214.32 4,390.94 0.1M
2025-03-10 4,432.46 4,470.51 4,298.88 4,339.74 0.1M
2025-03-07 4,406.61 4,541.30 4,377.41 4,433.72 0.2M
2025-03-06 4,351.37 4,470.45 4,351.37 4,454.52 0.2M
2025-03-05 4,129.74 4,245.03 4,103.58 4,233.76 0.1M
2025-03-04 3,986.68 4,107.69 3,952.62 4,071.47 0.1M
2025-03-03 4,140.63 4,195.76 4,031.12 4,080.48 0.1M
2025-02-28 4,288.38 4,288.38 4,057.85 4,096.42 0.2M
2025-02-27 4,372.55 4,453.71 4,218.40 4,294.44 0.2M
2025-02-26 4,235.53 4,408.54 4,234.84 4,361.51 0.1M
2025-02-25 4,059.71 4,250.59 4,057.58 4,182.75 0.1M
2025-02-24 4,316.34 4,342.08 4,209.47 4,242.76 0.1M
2025-02-21 4,166.45 4,307.87 4,127.79 4,307.87 0.2M
2025-02-20 4,091.46 4,112.64 3,991.84 4,025.56 0.1M
2025-02-19 4,077.58 4,147.60 4,034.32 4,135.23 0.1M
2025-02-18 4,040.40 4,168.35 4,026.90 4,127.93 0.1M
2025-02-17 4,089.88 4,130.44 3,952.95 4,026.60 0.2M
2025-02-14 3,846.76 4,021.74 3,846.76 4,021.74 0.2M
2025-02-13 3,856.10 3,985.57 3,776.94 3,797.50 0.2M
2025-02-12 3,786.10 3,833.82 3,745.08 3,832.59 0.1M
2025-02-11 3,836.84 3,836.84 3,729.40 3,733.95 0.1M
2025-02-10 3,738.47 3,820.84 3,738.47 3,813.80 0.1M
2025-02-07 3,631.65 3,732.00 3,624.99 3,704.66 0.1M
2025-02-06 3,567.80 3,635.81 3,554.11 3,635.81 0.1M
2025-02-05 3,594.13 3,594.13 3,504.81 3,566.46 0.1M
2025-02-04 3,494.21 3,594.76 3,487.54 3,592.17 0.1M
2025-02-03 3,410.77 3,434.05 3,330.07 3,432.10 0.1M
2025-01-28 3,420.35 3,423.51 3,391.47 3,417.57 0.0M
2025-01-27 3,394.27 3,426.56 3,378.56 3,391.97 0.1M
2025-01-24 3,288.50 3,372.88 3,281.48 3,359.84 0.1M
2025-01-23 3,335.09 3,364.86 3,257.79 3,270.37 0.0M
2025-01-22 3,346.07 3,358.93 3,296.20 3,310.32 0.0M
2025-01-21 3,360.04 3,398.80 3,328.53 3,379.83 0.0M
2025-01-20 3,300.58 3,356.40 3,291.42 3,326.43 0.1M
2025-01-17 3,207.39 3,258.61 3,195.72 3,250.99 0.0M
2025-01-16 3,207.73 3,254.63 3,169.56 3,212.01 0.0M
2025-01-15 3,147.59 3,187.06 3,140.41 3,171.41 0.0M
2025-01-14 3,079.73 3,184.29 3,079.73 3,163.50 0.1M
2025-01-13 3,080.66 3,086.66 3,042.72 3,076.09 0.0M
2025-01-10 3,160.85 3,174.75 3,101.12 3,107.49 0.0M
2025-01-09 3,144.08 3,183.18 3,137.75 3,149.42 0.1M
2025-01-08 3,173.08 3,187.61 3,106.69 3,142.58 0.1M
2025-01-07 3,190.69 3,217.94 3,125.68 3,177.42 0.1M
2025-01-06 3,249.25 3,261.73 3,216.34 3,225.58 0.0M
2025-01-03 3,215.81 3,268.27 3,188.98 3,234.44 0.0M
2025-01-02 3,247.42 3,251.38 3,186.06 3,194.20 0.0M