HS China A Construction (HSCAC)

HSCAC
🏛️ 香港 →
2,497.72
最終更新: 2025-09-30
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 2,483.70 2,484.73 2,474.75 2,477.34 0.0K
09:35 2,476.98 2,477.47 2,469.12 2,473.17 0.0K
09:40 2,473.59 2,474.37 2,468.74 2,473.92 0.0K
09:45 2,473.00 2,483.32 2,473.00 2,478.44 0.0K
09:50 2,479.08 2,482.21 2,477.22 2,481.00 0.0K
09:55 2,481.17 2,482.29 2,472.19 2,472.39 0.0K
10:00 2,472.40 2,473.19 2,467.94 2,472.51 0.0K
10:05 2,472.86 2,472.99 2,463.45 2,463.45 0.0K
10:10 2,463.43 2,463.88 2,457.28 2,459.43 0.0K
10:15 2,460.86 2,461.55 2,456.29 2,456.75 0.0K
10:20 2,456.93 2,458.68 2,452.25 2,452.25 0.0K
10:25 2,451.82 2,452.48 2,444.61 2,446.26 0.0K
10:30 2,446.04 2,447.08 2,440.88 2,445.60 0.0K
10:35 2,446.51 2,450.96 2,446.20 2,446.91 0.0K
10:40 2,447.32 2,454.85 2,444.68 2,454.44 0.0K
10:45 2,453.92 2,455.94 2,452.96 2,453.73 0.0K
10:50 2,454.53 2,456.14 2,451.82 2,454.54 0.0K
10:55 2,455.66 2,460.30 2,453.14 2,458.95 0.0K
11:00 2,460.83 2,462.49 2,458.47 2,458.75 0.0K
11:05 2,458.72 2,465.52 2,457.84 2,464.04 0.0K
11:10 2,464.14 2,470.46 2,464.14 2,465.98 0.0K
11:15 2,465.14 2,470.01 2,464.22 2,469.99 0.0K
11:20 2,470.06 2,470.66 2,463.99 2,465.65 0.0K
11:25 2,465.55 2,465.55 2,462.72 2,464.50 0.0K
11:30 2,464.51 2,464.51 2,464.51 2,464.51 0.0K
13:00 2,464.97 2,467.55 2,462.37 2,462.93 0.0K
13:05 2,462.03 2,464.65 2,458.86 2,462.89 0.0K
13:10 2,463.95 2,469.44 2,462.99 2,468.36 0.0K
13:15 2,468.48 2,469.88 2,465.88 2,466.06 0.0K
13:20 2,465.76 2,467.98 2,465.00 2,467.33 0.0K
13:25 2,468.40 2,473.93 2,467.64 2,473.46 0.0K
13:30 2,473.56 2,478.19 2,472.57 2,472.86 0.0K
13:35 2,472.23 2,472.23 2,468.12 2,470.07 0.0K
13:40 2,470.95 2,470.95 2,467.26 2,467.35 0.0K
13:45 2,467.54 2,468.27 2,465.52 2,466.30 0.0K
13:50 2,467.15 2,469.92 2,464.62 2,469.45 0.0K
13:55 2,469.80 2,472.53 2,467.93 2,472.44 0.0K
14:00 2,472.41 2,475.09 2,469.79 2,471.09 0.0K
14:05 2,471.66 2,472.18 2,468.94 2,469.99 0.0K
14:10 2,469.76 2,472.15 2,467.35 2,470.09 0.0K
14:15 2,469.81 2,478.83 2,469.81 2,477.37 0.0K
14:20 2,477.66 2,480.63 2,477.61 2,479.27 0.0K
14:25 2,479.15 2,482.94 2,478.93 2,482.57 0.0K
14:30 2,482.78 2,484.08 2,479.92 2,481.43 0.0K
14:35 2,482.59 2,483.46 2,479.74 2,480.28 0.0K
14:40 2,480.53 2,482.80 2,480.12 2,481.70 0.0K
14:45 2,481.63 2,486.19 2,480.85 2,485.94 0.0K
14:50 2,485.80 2,488.05 2,484.92 2,488.02 0.0K
14:55 2,486.50 2,488.19 2,486.00 2,487.05 0.0K
15:00 2,487.05 2,487.05 2,487.05 2,487.05 0.0K
15:55 2,486.14 2,486.14 2,486.14 2,486.14 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 2,481.91 2,507.22 2,478.07 2,497.72 0.0M
2025-09-29 2,468.74 2,491.80 2,446.83 2,481.83 0.0M
2025-09-26 2,475.37 2,487.00 2,466.87 2,468.39 0.0M
2025-09-25 2,495.11 2,508.61 2,482.71 2,485.08 0.0M
2025-09-24 2,481.95 2,490.08 2,462.57 2,490.08 0.0M
2025-09-22 2,509.18 2,510.85 2,478.66 2,487.69 0.0M
2025-09-19 2,506.00 2,524.23 2,502.06 2,519.68 0.0M
2025-09-18 2,548.20 2,559.12 2,498.57 2,511.80 0.0M
2025-09-17 2,533.50 2,556.77 2,521.48 2,552.25 0.0M
2025-09-16 2,538.28 2,546.38 2,513.34 2,533.61 0.0M
2025-09-15 2,524.86 2,542.08 2,514.67 2,529.73 0.0M
2025-09-12 2,501.94 2,542.26 2,501.40 2,519.13 0.0M
2025-09-11 2,475.53 2,501.18 2,468.38 2,500.06 0.0M
2025-09-10 2,491.86 2,492.48 2,469.57 2,478.18 0.0M
2025-09-09 2,495.71 2,506.18 2,483.12 2,496.71 0.0M
2025-09-08 2,477.81 2,500.01 2,472.99 2,497.99 0.0M
2025-09-06 2,461.74 2,478.26 2,478.26 2,478.26 0.0M
2025-09-05 2,461.74 2,480.11 2,447.51 2,478.26 0.0M
2025-09-04 2,476.32 2,476.91 2,437.69 2,459.56 0.0M
2025-09-03 2,510.89 2,513.33 2,467.19 2,477.87 0.0M
2025-09-02 2,537.27 2,538.06 2,488.61 2,506.72 0.0M
2025-09-01 2,535.48 2,548.14 2,526.28 2,536.60 0.0M
2025-08-29 2,552.30 2,575.37 2,534.27 2,536.08 0.0M
2025-08-28 2,531.11 2,543.24 2,494.38 2,542.97 0.0M
2025-08-27 2,589.11 2,590.98 2,533.55 2,533.89 0.0M
2025-08-26 2,595.29 2,604.47 2,581.38 2,594.05 0.0M
2025-08-25 2,556.61 2,607.16 2,556.61 2,597.64 0.0M
2025-08-22 2,529.73 2,553.38 2,517.78 2,553.21 0.0M
2025-08-21 2,520.21 2,543.90 2,519.68 2,530.84 0.0M
2025-08-20 2,501.07 2,514.34 2,487.85 2,514.34 0.0M
2025-08-19 2,511.48 2,521.76 2,502.00 2,507.53 0.0M
2025-08-18 2,512.20 2,531.82 2,506.72 2,510.41 0.0M
2025-08-15 2,490.40 2,514.94 2,489.06 2,508.17 0.0M
2025-08-14 2,527.65 2,543.02 2,497.37 2,497.37 0.0M
2025-08-13 2,527.85 2,530.75 2,518.44 2,525.79 0.0M
2025-08-12 2,529.94 2,535.24 2,520.80 2,526.04 0.0M
2025-08-11 2,538.31 2,543.69 2,525.97 2,536.72 0.0M
2025-08-08 2,488.78 2,525.41 2,485.51 2,519.85 0.0M
2025-08-07 2,499.81 2,503.60 2,477.24 2,492.82 0.0M
2025-08-06 2,485.88 2,485.88 2,485.88 2,485.88 0.0M
2025-08-05 2,488.31 2,488.31 2,488.31 2,488.31 0.0M
2025-08-04 2,465.74 2,479.32 2,463.20 2,478.36 0.0M
2025-08-01 2,486.29 2,492.28 2,471.92 2,474.81 0.0M
2025-07-31 2,519.65 2,523.46 2,480.77 2,489.34 0.0M
2025-07-30 2,537.10 2,559.94 2,523.65 2,533.03 0.0M
2025-07-29 2,541.57 2,566.94 2,511.96 2,553.16 0.0M
2025-07-28 2,565.36 2,569.59 2,539.11 2,544.97 0.0M
2025-07-25 2,632.74 2,632.74 2,572.47 2,576.08 0.0M
2025-07-24 2,589.83 2,644.73 2,565.84 2,635.31 0.0M
2025-07-23 2,705.09 2,705.09 2,593.64 2,593.88 0.0M
2025-07-22 2,564.55 2,640.86 2,542.76 2,639.32 0.0M
2025-07-21 2,475.59 2,513.60 2,457.24 2,511.47 0.0M
2025-07-19 2,383.68 2,390.73 2,390.73 2,390.73 0.0M
2025-07-18 2,383.68 2,391.25 2,378.67 2,390.73 0.0M
2025-07-17 2,387.42 2,394.28 2,379.41 2,389.00 0.0M
2025-07-16 2,412.39 2,416.94 2,388.14 2,399.17 0.0M
2025-07-15 2,432.58 2,435.00 2,403.38 2,414.33 0.0M
2025-07-14 2,427.99 2,449.46 2,427.99 2,434.54 0.0M
2025-07-11 2,423.86 2,447.14 2,412.44 2,422.04 0.0M
2025-07-10 2,393.72 2,429.99 2,393.72 2,420.10 0.0M
2025-07-09 2,392.98 2,414.54 2,388.33 2,395.64 0.0M
2025-07-08 2,376.96 2,388.59 2,367.47 2,385.49 0.0M
2025-07-07 2,362.10 2,378.49 2,359.19 2,375.92 0.0M
2025-07-04 2,363.56 2,375.28 2,359.01 2,361.71 0.0M
2025-07-03 2,360.98 2,369.53 2,357.28 2,363.77 0.0M
2025-07-02 2,337.79 2,360.54 2,331.20 2,358.37 0.0M
2025-07-01 2,341.29 2,341.74 2,325.80 2,336.37 0.0M
2025-06-30 2,345.99 2,350.43 2,335.00 2,341.51 0.0M
2025-06-27 2,342.34 2,359.06 2,339.38 2,343.53 0.0M
2025-06-26 2,345.71 2,351.89 2,340.75 2,342.16 0.0M
2025-06-25 2,329.27 2,347.35 2,319.54 2,346.61 0.0M
2025-06-24 2,291.35 2,328.33 2,291.35 2,327.23 0.0M
2025-06-23 2,269.95 2,289.31 2,261.91 2,283.67 0.0M
2025-06-20 2,277.49 2,288.61 2,277.49 2,278.54 0.0M
2025-06-19 2,308.25 2,309.81 2,274.24 2,277.35 0.0M
2025-06-18 2,324.64 2,326.05 2,304.60 2,310.88 0.0M
2025-06-17 2,320.71 2,327.40 2,314.62 2,326.79 0.0M
2025-06-16 2,321.76 2,326.29 2,313.75 2,319.45 0.0M
2025-06-13 2,339.08 2,340.39 2,319.34 2,323.24 0.0M
2025-06-12 2,348.71 2,349.57 2,337.24 2,344.40 0.0M
2025-06-11 2,339.64 2,358.00 2,339.50 2,352.48 0.0M
2025-06-10 2,354.19 2,356.24 2,328.33 2,338.64 0.0M
2025-06-09 2,354.85 2,358.48 2,347.44 2,352.39 0.0M
2025-06-06 2,340.48 2,363.75 2,338.66 2,354.18 0.0M
2025-06-05 2,345.93 2,350.43 2,332.98 2,338.70 0.0M
2025-06-04 2,331.76 2,349.51 2,331.76 2,345.27 0.0M
2025-06-03 2,332.99 2,335.04 2,322.53 2,331.09 0.0M
2025-05-30 2,335.99 2,348.01 2,326.93 2,338.49 0.0M
2025-05-29 2,326.51 2,344.39 2,325.41 2,340.41 0.0M
2025-05-28 2,330.45 2,331.50 2,321.87 2,325.51 0.0M
2025-05-27 2,339.67 2,340.64 2,324.48 2,331.17 0.0M
2025-05-26 2,340.24 2,353.03 2,334.63 2,339.95 0.0M
2025-05-23 2,364.29 2,370.20 2,340.52 2,340.52 0.0M
2025-05-22 2,377.26 2,378.05 2,360.83 2,365.24 0.0M
2025-05-21 2,377.87 2,386.60 2,374.95 2,382.17 0.0M
2025-05-20 2,379.94 2,384.73 2,371.11 2,377.19 0.0M
2025-05-19 2,365.83 2,376.39 2,360.41 2,372.95 0.0M
2025-05-16 2,377.42 2,385.62 2,357.37 2,366.32 0.0M
2025-05-15 2,393.79 2,397.92 2,373.12 2,375.89 0.0M
2025-05-14 2,384.44 2,402.30 2,370.59 2,398.72 0.0M
2025-05-13 2,380.03 2,396.83 2,369.81 2,387.62 0.0M
2025-05-12 2,366.04 2,370.65 2,356.72 2,370.15 0.0M
2025-05-09 2,367.43 2,368.69 2,350.41 2,356.31 0.0M
2025-05-08 2,361.55 2,377.41 2,351.86 2,366.97 0.0M
2025-05-07 2,374.80 2,383.64 2,353.65 2,367.62 0.0M
2025-05-06 2,332.45 2,349.16 2,330.56 2,347.74 0.0M
2025-04-30 2,342.97 2,343.90 2,322.14 2,324.15 0.0M
2025-04-29 2,356.37 2,362.49 2,343.88 2,348.05 0.0M
2025-04-28 2,387.19 2,388.03 2,357.88 2,358.36 0.0M
2025-04-25 2,387.28 2,403.11 2,380.55 2,391.83 0.0M
2025-04-24 2,389.06 2,396.79 2,371.74 2,386.17 0.0M
2025-04-23 2,403.71 2,410.92 2,387.91 2,389.61 0.0M
2025-04-22 2,385.86 2,406.65 2,381.65 2,398.14 0.0M
2025-04-21 2,395.34 2,395.34 2,380.76 2,388.13 0.0M
2025-04-18 2,383.48 2,401.45 2,378.33 2,395.85 0.0M
2025-04-17 2,365.39 2,397.32 2,358.68 2,389.43 0.0M
2025-04-16 2,362.20 2,375.76 2,340.95 2,375.76 0.0M
2025-04-15 2,370.89 2,371.07 2,349.13 2,366.36 0.0M
2025-04-14 2,379.35 2,380.65 2,363.95 2,371.10 0.0M
2025-04-11 2,386.43 2,386.43 2,357.92 2,372.90 0.0M
2025-04-10 2,395.58 2,395.58 2,362.14 2,390.89 0.0M
2025-04-09 2,308.99 2,375.65 2,273.86 2,375.65 0.0M
2025-04-08 2,246.60 2,324.56 2,246.60 2,324.56 0.0M
2025-04-07 2,324.00 2,334.26 2,197.46 2,245.97 0.0M
2025-04-03 2,380.46 2,422.78 2,380.46 2,407.14 0.0M
2025-04-02 2,394.44 2,406.49 2,391.12 2,394.77 0.0M
2025-04-01 2,383.19 2,405.39 2,377.28 2,397.40 0.0M
2025-03-31 2,424.74 2,436.79 2,381.18 2,386.48 0.0M
2025-03-28 2,449.03 2,449.76 2,419.49 2,430.83 0.0M
2025-03-27 2,455.48 2,464.52 2,441.32 2,449.06 0.0M
2025-03-26 2,469.70 2,472.12 2,455.47 2,460.38 0.0M
2025-03-25 2,458.79 2,475.78 2,450.77 2,467.33 0.0M
2025-03-24 2,473.14 2,481.57 2,437.92 2,459.30 0.0M
2025-03-21 2,474.79 2,507.77 2,464.52 2,470.38 0.0M
2025-03-20 2,488.48 2,494.64 2,475.47 2,478.75 0.0M
2025-03-19 2,495.52 2,499.01 2,482.75 2,488.79 0.0M
2025-03-18 2,505.77 2,507.13 2,489.66 2,498.58 0.0M
2025-03-17 2,483.11 2,506.66 2,482.21 2,503.05 0.0M
2025-03-14 2,444.16 2,477.88 2,439.38 2,477.74 0.0M
2025-03-13 2,439.97 2,453.68 2,430.77 2,440.00 0.0M
2025-03-12 2,442.24 2,455.01 2,430.78 2,443.87 0.0M
2025-03-11 2,416.95 2,440.07 2,412.29 2,440.07 0.0M
2025-03-10 2,441.55 2,443.26 2,423.62 2,435.90 0.0M
2025-03-07 2,446.37 2,454.60 2,435.80 2,439.35 0.0M
2025-03-06 2,439.73 2,456.18 2,424.15 2,452.78 0.0M
2025-03-05 2,423.41 2,439.11 2,409.94 2,433.51 0.0M
2025-03-04 2,424.32 2,427.40 2,407.00 2,420.80 0.0M
2025-03-03 2,425.32 2,450.44 2,418.50 2,427.39 0.0M
2025-02-28 2,440.51 2,457.68 2,421.84 2,424.04 0.0M
2025-02-27 2,449.70 2,462.31 2,424.06 2,440.75 0.0M
2025-02-26 2,419.92 2,460.36 2,419.92 2,446.64 0.0M
2025-02-25 2,446.51 2,450.07 2,413.68 2,418.75 0.0M
2025-02-24 2,402.34 2,466.61 2,401.38 2,454.58 0.0M
2025-02-21 2,406.88 2,415.15 2,387.55 2,401.43 0.0M
2025-02-20 2,424.84 2,424.95 2,398.11 2,407.30 0.0M
2025-02-19 2,415.87 2,437.99 2,414.15 2,431.97 0.0M
2025-02-18 2,443.38 2,450.74 2,412.64 2,417.39 0.0M
2025-02-17 2,452.22 2,455.76 2,430.18 2,443.80 0.0M
2025-02-14 2,449.91 2,458.80 2,427.76 2,446.22 0.0M
2025-02-13 2,431.21 2,465.20 2,429.37 2,448.40 0.0M
2025-02-12 2,418.84 2,429.43 2,402.46 2,429.43 0.0M
2025-02-11 2,438.49 2,440.11 2,414.71 2,423.40 0.0M
2025-02-10 2,422.98 2,446.34 2,422.57 2,438.07 0.0M
2025-02-07 2,391.17 2,435.30 2,381.00 2,421.90 0.0M
2025-02-06 2,380.88 2,392.81 2,360.70 2,392.25 0.0M
2025-02-05 2,432.80 2,434.41 2,374.11 2,381.00 0.0M
2025-01-27 2,412.66 2,442.07 2,412.66 2,423.31 0.0M
2025-01-24 2,395.09 2,414.86 2,391.47 2,407.79 0.0M
2025-01-23 2,399.09 2,432.87 2,395.20 2,396.15 0.0M
2025-01-22 2,399.53 2,400.10 2,371.57 2,382.88 0.0M
2025-01-21 2,421.49 2,425.39 2,398.97 2,405.61 0.0M
2025-01-20 2,431.24 2,436.26 2,409.03 2,414.52 0.0M
2025-01-17 2,407.03 2,430.38 2,386.78 2,421.55 0.0M
2025-01-16 2,407.65 2,436.55 2,398.34 2,411.04 0.0M
2025-01-15 2,406.18 2,410.29 2,389.48 2,401.49 0.0M
2025-01-14 2,363.38 2,412.98 2,361.80 2,409.09 0.0M
2025-01-13 2,341.55 2,370.80 2,330.10 2,362.81 0.0M
2025-01-10 2,400.28 2,407.75 2,357.97 2,357.97 0.0M
2025-01-09 2,406.16 2,410.43 2,393.36 2,397.95 0.0M
2025-01-08 2,430.71 2,431.02 2,375.03 2,415.21 0.0M
2025-01-07 2,429.20 2,437.51 2,407.62 2,434.73 0.0M
2025-01-06 2,432.04 2,440.32 2,403.50 2,432.68 0.0M
2025-01-03 2,461.79 2,485.51 2,420.99 2,430.36 0.0M
2025-01-02 2,540.14 2,550.00 2,443.01 2,457.42 0.0M