HS Artificial Intelligence Theme (HSAIT)

HSAIT
🏛️ 香港 →
4,843.09
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
2023-12-29 2,628.57 2,631.43 2,589.87 2,617.18 0.0M
2023-12-28 2,544.34 2,638.97 2,542.01 2,616.32 0.0M
2023-12-27 2,529.57 2,549.15 2,506.83 2,540.08 0.0M
2023-12-22 2,594.29 2,612.92 2,454.97 2,468.50 0.0M
2023-12-21 2,553.44 2,580.20 2,544.38 2,573.49 0.0M
2023-12-20 2,603.43 2,609.96 2,575.04 2,585.12 0.0M
2023-12-19 2,578.45 2,592.12 2,556.53 2,571.97 0.0M
2023-12-18 2,605.65 2,616.38 2,579.32 2,590.42 0.0M
2023-12-15 2,604.44 2,668.40 2,604.29 2,626.93 0.0M
2023-12-14 2,597.17 2,620.64 2,557.46 2,572.74 0.0M
2023-12-13 2,582.47 2,587.01 2,551.08 2,569.20 0.0M
2023-12-12 2,570.57 2,610.18 2,559.09 2,599.51 0.0M
2023-12-11 2,551.67 2,575.25 2,519.77 2,560.23 0.0M
2023-12-08 2,595.62 2,612.03 2,560.64 2,587.78 0.0M
2023-12-07 2,596.71 2,602.45 2,562.68 2,595.50 0.0M
2023-12-06 2,582.87 2,634.72 2,565.39 2,614.48 0.0M
2023-12-05 2,624.12 2,624.12 2,561.29 2,581.48 0.0M
2023-12-04 2,681.35 2,681.35 2,619.68 2,629.04 0.0M
2023-12-01 2,705.83 2,707.72 2,664.70 2,669.99 0.0M
2023-11-30 2,705.25 2,717.81 2,679.19 2,714.31 0.0M
2023-11-29 2,766.16 2,767.13 2,694.65 2,711.54 0.0M
2023-11-28 2,804.25 2,804.25 2,755.82 2,769.69 0.0M
2023-11-27 2,829.28 2,829.28 2,764.55 2,802.74 0.0M
2023-11-24 2,842.72 2,842.72 2,799.45 2,803.67 0.0M
2023-11-23 2,814.37 2,864.51 2,802.27 2,861.09 0.0M
2023-11-22 2,810.86 2,834.78 2,795.18 2,809.81 0.0M
2023-11-21 2,861.93 2,877.50 2,797.76 2,808.39 0.0M
2023-11-20 2,797.51 2,828.33 2,775.22 2,822.79 0.0M
2023-11-17 2,776.56 2,790.71 2,746.79 2,760.38 0.0M
2023-11-16 2,896.95 2,896.95 2,798.58 2,821.79 0.0M
2023-11-15 2,827.55 2,863.00 2,803.23 2,863.00 0.0M
2023-11-14 2,787.25 2,789.06 2,738.04 2,748.01 0.0M
2023-11-13 2,733.35 2,779.03 2,715.62 2,774.00 0.0M
2023-11-10 2,757.36 2,760.75 2,715.48 2,719.49 0.0M
2023-11-09 2,806.67 2,831.45 2,787.14 2,805.64 0.0M
2023-11-08 2,813.09 2,842.02 2,788.79 2,797.05 0.0M
2023-11-07 2,811.27 2,839.13 2,800.38 2,815.12 0.0M
2023-11-06 2,802.00 2,846.33 2,802.00 2,841.05 0.0M
2023-11-03 2,701.07 2,749.08 2,682.97 2,741.73 0.0M
2023-11-02 2,667.16 2,709.72 2,655.21 2,668.27 0.0M
2023-11-01 2,632.33 2,643.27 2,602.35 2,630.06 0.0M
2023-10-31 2,666.78 2,666.78 2,620.00 2,630.07 0.0M
2023-10-30 2,635.09 2,683.64 2,635.09 2,680.17 0.0M
2023-10-27 2,624.42 2,679.47 2,615.82 2,663.06 0.0M
2023-10-26 2,597.09 2,620.73 2,571.07 2,608.53 0.0M
2023-10-25 2,664.55 2,673.13 2,576.42 2,596.74 0.0M
2023-10-24 2,593.61 2,600.41 2,542.09 2,563.29 0.0M
2023-10-20 2,601.99 2,628.99 2,594.26 2,599.15 0.0M
2023-10-19 2,646.26 2,656.99 2,621.29 2,625.63 0.0M
2023-10-18 2,700.93 2,714.09 2,676.35 2,683.72 0.0M
2023-10-17 2,725.55 2,725.55 2,695.17 2,714.12 0.0M
2023-10-16 2,730.80 2,740.44 2,686.25 2,697.05 0.0M
2023-10-13 2,752.83 2,771.40 2,727.00 2,734.43 0.0M
2023-10-12 2,839.11 2,839.89 2,817.62 2,824.69 0.0M
2023-10-11 2,803.00 2,816.06 2,780.93 2,788.14 0.0M
2023-10-10 2,744.03 2,790.46 2,739.70 2,746.82 0.0M
2023-10-09 2,706.80 2,740.52 2,702.88 2,717.67 0.0M
2023-10-06 2,696.76 2,733.32 2,694.72 2,712.22 0.0M
2023-10-05 2,688.66 2,703.73 2,669.62 2,672.75 0.0M
2023-10-04 2,695.10 2,698.50 2,653.33 2,668.18 0.0M
2023-10-03 2,739.50 2,739.50 2,688.58 2,710.38 0.0M
2023-09-29 2,721.03 2,804.01 2,714.75 2,779.81 0.0M
2023-09-28 2,730.80 2,741.92 2,685.33 2,695.18 0.0M
2023-09-27 2,723.44 2,763.80 2,723.44 2,734.38 0.0M
2023-09-26 2,754.87 2,762.76 2,706.20 2,721.75 0.0M
2023-09-25 2,833.68 2,833.68 2,763.14 2,768.14 0.0M
2023-09-22 2,841.52 2,841.52 2,841.52 2,841.52 0.0M
2023-09-21 2,752.62 2,752.62 2,752.62 2,752.62 0.0M
2023-09-20 2,795.30 2,795.30 2,795.30 2,795.30 0.0M
2023-09-19 2,832.34 2,832.34 2,832.34 2,832.34 0.0M
2023-09-18 2,828.25 2,828.25 2,828.25 2,828.25 0.0M
2023-09-15 2,888.97 2,888.97 2,888.97 2,888.97 0.0M
2023-09-14 2,873.01 2,873.01 2,873.01 2,873.01 0.0M
2023-09-13 2,853.59 2,853.59 2,853.59 2,853.59 0.0M
2023-09-12 2,870.67 2,870.67 2,870.67 2,870.67 0.0M
2023-09-11 2,881.99 2,881.99 2,881.99 2,881.99 0.0M
2023-09-07 2,887.10 2,887.10 2,887.10 2,887.10 0.0M
2023-09-06 2,936.43 2,936.43 2,936.43 2,936.43 0.0M
2023-09-05 2,940.22 2,940.22 2,940.22 2,940.22 0.0M
2023-09-04 3,006.86 3,006.86 3,006.86 3,006.86 0.0M
2023-09-01 2,938.48 2,938.48 2,938.48 2,938.48 0.0M
2023-08-31 2,938.48 2,938.48 2,938.48 2,938.48 0.0M
2023-08-30 2,952.04 2,952.04 2,952.04 2,952.04 0.0M
2023-08-29 2,981.40 2,981.40 2,981.40 2,981.40 0.0M
2023-08-28 2,915.67 2,915.67 2,915.67 2,915.67 0.0M
2023-08-25 2,871.90 2,871.90 2,871.90 2,871.90 0.0M
2023-08-24 2,938.23 2,938.23 2,938.23 2,938.23 0.0M
2023-08-23 2,843.05 2,843.05 2,843.05 2,843.05 0.0M
2023-08-22 2,839.84 2,839.84 2,839.84 2,839.84 0.0M
2023-08-21 2,787.33 2,787.33 2,787.33 2,787.33 0.0M
2023-08-18 2,846.57 2,846.57 2,846.57 2,846.57 0.0M
2023-08-17 2,936.39 2,936.39 2,936.39 2,936.39 0.0M
2023-08-16 2,913.64 2,913.64 2,913.64 2,913.64 0.0M
2023-08-15 2,956.13 2,956.13 2,956.13 2,956.13 0.0M
2023-08-14 2,973.69 2,973.69 2,973.69 2,973.69 0.0M
2023-08-11 3,012.38 3,012.38 3,012.38 3,012.38 0.0M
2023-08-10 3,061.69 3,061.69 3,061.69 3,061.69 0.0M
2023-08-09 3,054.71 3,054.71 3,054.71 3,054.71 0.0M
2023-08-08 3,054.40 3,054.40 3,054.40 3,054.40 0.0M
2023-08-07 3,136.23 3,136.23 3,136.23 3,136.23 0.0M
2023-08-04 3,132.87 3,132.87 3,132.87 3,132.87 0.0M
2023-08-03 3,071.30 3,071.30 3,071.30 3,071.30 0.0M
2023-08-02 3,066.56 3,066.56 3,066.56 3,066.56 0.0M
2023-08-01 3,161.52 3,161.52 3,161.52 3,161.52 0.0M
2023-07-31 3,166.74 3,166.74 3,166.74 3,166.74 0.0M
2023-07-28 3,115.09 3,115.09 3,115.09 3,115.09 0.0M
2023-07-27 3,052.13 3,052.13 3,052.13 3,052.13 0.0M
2023-07-26 2,979.47 2,979.47 2,979.47 2,979.47 0.0M
2023-07-25 3,001.09 3,001.09 3,001.09 3,001.09 0.0M
2023-07-24 2,840.16 2,840.16 2,840.16 2,840.16 0.0M
2023-07-21 2,897.59 2,897.59 2,897.59 2,897.59 0.0M
2023-07-20 2,867.63 2,867.63 2,867.63 2,867.63 0.0M
2023-07-19 2,887.76 2,887.76 2,887.76 2,887.76 0.0M
2023-07-18 2,892.47 2,892.47 2,892.47 2,892.47 0.0M
2023-07-14 2,967.55 2,967.55 2,967.55 2,967.55 0.0M
2023-07-13 2,963.77 2,963.77 2,963.77 2,963.77 0.0M
2023-07-12 2,859.76 2,859.76 2,859.76 2,859.76 0.0M
2023-07-11 2,813.03 2,813.03 2,813.03 2,813.03 0.0M
2023-07-10 2,771.82 2,771.82 2,771.82 2,771.82 0.0M
2023-07-07 2,746.26 2,746.26 2,746.26 2,746.26 0.0M
2023-07-06 2,773.10 2,773.10 2,773.10 2,773.10 0.0M
2023-07-05 2,817.36 2,817.36 2,817.36 2,817.36 0.0M
2023-07-04 2,856.08 2,856.08 2,856.08 2,856.08 0.0M
2023-07-03 2,843.56 2,843.56 2,843.56 2,843.56 0.0M
2023-06-30 2,754.02 2,754.02 2,754.02 2,754.02 0.0M
2023-06-29 2,763.40 2,763.40 2,763.40 2,763.40 0.0M
2023-06-28 2,807.61 2,807.61 2,807.61 2,807.61 0.0M
2023-06-27 2,799.44 2,799.44 2,799.44 2,799.44 0.0M
2023-06-26 2,740.74 2,740.74 2,740.74 2,740.74 0.0M
2023-06-23 2,741.98 2,741.98 2,741.98 2,741.98 0.0M
2023-06-21 2,797.68 2,797.68 2,797.68 2,797.68 0.0M
2023-06-20 2,877.13 2,877.13 2,877.13 2,877.13 0.0M
2023-06-19 2,945.18 2,945.18 2,945.18 2,945.18 0.0M
2023-06-16 2,976.77 2,976.77 2,976.77 2,976.77 0.0M
2023-06-15 2,950.66 2,950.66 2,950.66 2,950.66 0.0M
2023-06-14 2,852.12 2,852.12 2,852.12 2,852.12 0.0M
2023-06-13 2,847.71 2,847.71 2,847.71 2,847.71 0.0M
2023-06-12 2,801.56 2,801.56 2,801.56 2,801.56 0.0M
2023-06-09 2,800.77 2,800.77 2,800.77 2,800.77 0.0M
2023-06-08 2,767.84 2,767.84 2,767.84 2,767.84 0.0M
2023-06-07 2,783.93 2,783.93 2,783.93 2,783.93 0.0M
2023-06-06 2,746.80 2,746.80 2,746.80 2,746.80 0.0M
2023-06-05 2,747.31 2,747.31 2,747.31 2,747.31 0.0M
2023-06-02 2,729.46 2,729.46 2,729.46 2,729.46 0.0M
2023-06-01 2,597.97 2,597.97 2,597.97 2,597.97 0.0M
2023-05-31 2,587.29 2,587.29 2,587.29 2,587.29 0.0M
2023-05-30 2,642.81 2,642.81 2,642.81 2,642.81 0.0M
2023-05-29 2,610.06 2,610.06 2,610.06 2,610.06 0.0M
2023-05-25 2,650.74 2,650.74 2,650.74 2,650.74 0.0M
2023-05-24 2,708.42 2,708.42 2,708.42 2,708.42 0.0M
2023-05-23 2,759.05 2,759.05 2,759.05 2,759.05 0.0M
2023-05-22 2,795.19 2,795.19 2,795.19 2,795.19 0.0M
2023-05-19 2,738.61 2,738.61 2,738.61 2,738.61 0.0M
2023-05-18 2,803.14 2,803.14 2,803.14 2,803.14 0.0M
2023-05-17 2,773.28 2,773.28 2,773.28 2,773.28 0.0M
2023-05-16 2,833.05 2,833.05 2,833.05 2,833.05 0.0M
2023-05-15 2,810.17 2,810.17 2,810.17 2,810.17 0.0M
2023-05-12 2,779.00 2,779.00 2,779.00 2,779.00 0.0M
2023-05-11 2,768.70 2,768.70 2,768.70 2,768.70 0.0M
2023-05-10 2,742.20 2,742.20 2,742.20 2,742.20 0.0M
2023-05-09 2,737.35 2,737.35 2,737.35 2,737.35 0.0M
2023-05-08 2,816.76 2,816.76 2,816.76 2,816.76 0.0M
2023-05-05 2,800.67 2,800.67 2,800.67 2,800.67 0.0M
2023-05-04 2,765.92 2,765.92 2,765.92 2,765.92 0.0M
2023-05-03 2,739.58 2,739.58 2,739.58 2,739.58 0.0M
2023-05-02 2,785.18 2,785.18 2,785.18 2,785.18 0.0M
2023-04-28 2,786.73 2,786.73 2,786.73 2,786.73 0.0M
2023-04-27 2,764.50 2,764.50 2,764.50 2,764.50 0.0M
2023-04-26 2,768.12 2,768.12 2,768.12 2,768.12 0.0M
2023-04-25 2,741.31 2,741.31 2,741.31 2,741.31 0.0M
2023-04-24 2,823.66 2,823.66 2,823.66 2,823.66 0.0M
2023-04-21 2,829.99 2,829.99 2,829.99 2,829.99 0.0M
2023-04-20 2,911.08 2,911.08 2,911.08 2,911.08 0.0M
2023-04-19 2,913.60 2,913.60 2,913.60 2,913.60 0.0M
2023-04-18 2,986.78 2,986.78 2,986.78 2,986.78 0.0M
2023-04-17 3,015.89 3,015.89 3,015.89 3,015.89 0.0M
2023-04-14 2,945.92 2,945.92 2,945.92 2,945.92 0.0M
2023-04-13 2,939.71 2,939.71 2,939.71 2,939.71 0.0M
2023-04-12 2,943.94 2,943.94 2,943.94 2,943.94 0.0M
2023-04-11 3,003.33 3,003.33 3,003.33 3,003.33 0.0M
2023-04-06 3,003.37 3,003.37 3,003.37 3,003.37 0.0M
2023-04-04 3,002.40 3,002.40 3,002.40 3,002.40 0.0M
2023-04-03 3,041.97 3,041.97 3,041.97 3,041.97 0.0M
2023-03-31 3,042.41 3,042.41 3,042.41 3,042.41 0.0M
2023-03-30 3,008.86 3,008.86 3,008.86 3,008.86 0.0M
2023-03-29 2,985.52 2,985.52 2,985.52 2,985.52 0.0M
2023-03-28 2,909.27 2,909.27 2,909.27 2,909.27 0.0M
2023-03-27 2,877.33 2,877.33 2,877.33 2,877.33 0.0M
2023-03-24 2,954.73 2,954.73 2,954.73 2,954.73 0.0M
2023-03-23 2,955.65 2,955.65 2,955.65 2,955.65 0.0M
2023-03-22 2,835.35 2,835.35 2,835.35 2,835.35 0.0M
2023-03-21 2,804.10 2,804.10 2,804.10 2,804.10 0.0M
2023-03-20 2,757.17 2,757.17 2,757.17 2,757.17 0.0M
2023-03-17 2,830.76 2,830.76 2,830.76 2,830.76 0.0M
2023-03-16 2,734.17 2,734.17 2,734.17 2,734.17 0.0M
2023-03-15 2,775.99 2,775.99 2,775.99 2,775.99 0.0M
2023-03-14 2,729.35 2,729.35 2,729.35 2,729.35 0.0M
2023-03-13 2,798.11 2,798.11 2,798.11 2,798.11 0.0M
2023-03-10 2,715.87 2,715.87 2,715.87 2,715.87 0.0M
2023-03-09 2,828.93 2,828.93 2,828.93 2,828.93 0.0M
2023-03-08 2,854.82 2,854.82 2,854.82 2,854.82 0.0M
2023-03-07 2,938.38 2,938.38 2,938.38 2,938.38 0.0M
2023-03-06 2,991.05 2,991.05 2,991.05 2,991.05 0.0M
2023-03-03 2,996.12 2,996.12 2,996.12 2,996.12 0.0M
2023-03-02 2,940.54 2,940.54 2,940.54 2,940.54 0.0M
2023-03-01 2,982.59 2,982.59 2,982.59 2,982.59 0.0M
2023-02-28 2,808.47 2,808.47 2,808.47 2,808.47 0.0M
2023-02-27 2,836.58 2,836.58 2,836.58 2,836.58 0.0M
2023-02-24 2,844.68 2,844.68 2,844.68 2,844.68 0.0M
2023-02-23 2,935.56 2,935.56 2,935.56 2,935.56 0.0M
2023-02-22 2,920.25 2,920.25 2,920.25 2,920.25 0.0M
2023-02-21 2,967.56 2,967.56 2,967.56 2,967.56 0.0M
2023-02-20 3,070.83 3,070.83 3,070.83 3,070.83 0.0M
2023-02-17 3,025.06 3,025.06 3,025.06 3,025.06 0.0M
2023-02-16 3,099.56 3,099.56 3,099.56 3,099.56 0.0M
2023-02-15 3,045.95 3,045.95 3,045.95 3,045.95 0.0M
2023-02-14 3,070.21 3,070.21 3,070.21 3,070.21 0.0M
2023-02-13 3,099.28 3,099.28 3,099.28 3,099.28 0.0M
2023-02-10 3,086.63 3,086.63 3,086.63 3,086.63 0.0M
2023-02-09 3,215.14 3,215.14 3,215.14 3,215.14 0.0M
2023-02-08 3,123.57 3,123.57 3,123.57 3,123.57 0.0M
2023-02-07 3,183.60 3,183.60 3,183.60 3,183.60 0.0M
2023-02-06 3,154.61 3,154.61 3,154.61 3,154.61 0.0M
2023-02-03 3,257.31 3,257.31 3,257.31 3,257.31 0.0M
2023-02-02 3,298.68 3,298.68 3,298.68 3,298.68 0.0M
2023-02-01 3,305.94 3,305.94 3,305.94 3,305.94 0.0M
2023-01-31 3,203.68 3,203.68 3,203.68 3,203.68 0.0M
2023-01-30 3,224.09 3,224.09 3,224.09 3,224.09 0.0M
2023-01-27 3,369.99 3,369.99 3,369.99 3,369.99 0.0M
2023-01-26 3,327.57 3,327.57 3,327.57 3,327.57 0.0M
2023-01-20 3,204.28 3,204.28 3,204.28 3,204.28 0.0M
2023-01-19 3,119.35 3,119.35 3,119.35 3,119.35 0.0M
2023-01-18 3,167.47 3,167.47 3,167.47 3,167.47 0.0M
2023-01-17 3,159.14 3,159.14 3,159.14 3,159.14 0.0M
2023-01-16 3,171.48 3,171.48 3,171.48 3,171.48 0.0M
2023-01-13 3,208.05 3,208.05 3,208.05 3,208.05 0.0M
2023-01-12 3,163.02 3,163.02 3,163.02 3,163.02 0.0M
2023-01-11 3,193.59 3,193.59 3,193.59 3,193.59 0.0M
2023-01-10 3,193.45 3,193.45 3,193.45 3,193.45 0.0M
2023-01-09 3,200.97 3,200.97 3,200.97 3,200.97 0.0M
2023-01-06 3,118.46 3,118.46 3,118.46 3,118.46 0.0M
2023-01-05 3,156.90 3,156.90 3,156.90 3,156.90 0.0M
2023-01-04 3,098.86 3,098.86 3,098.86 3,098.86 0.0M
2023-01-03 2,965.27 2,965.27 2,965.27 2,965.27 0.0M