HS China A Energy (HSCAE)

HSCAE
🏛️ 香港 →
4,726.10
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 4,755.52 4,765.63 4,740.40 4,761.06 0.0K
09:35 4,758.59 4,763.71 4,733.25 4,736.67 0.0K
09:40 4,737.64 4,737.64 4,719.79 4,725.89 0.0K
09:45 4,725.22 4,727.12 4,716.94 4,722.11 0.0K
09:50 4,721.27 4,722.39 4,705.57 4,707.75 0.0K
09:55 4,707.24 4,709.50 4,701.58 4,701.58 0.0K
10:00 4,701.36 4,718.88 4,700.29 4,713.13 0.0K
10:05 4,712.77 4,713.52 4,708.36 4,710.94 0.0K
10:10 4,710.68 4,712.79 4,704.70 4,705.12 0.0K
10:15 4,705.28 4,707.25 4,701.54 4,705.50 0.0K
10:20 4,703.35 4,706.80 4,701.58 4,702.91 0.0K
10:25 4,703.29 4,718.48 4,703.17 4,718.30 0.0K
10:30 4,717.51 4,722.24 4,715.07 4,721.24 0.0K
10:35 4,719.67 4,723.11 4,714.02 4,719.42 0.0K
10:40 4,718.19 4,720.28 4,713.20 4,713.20 0.0K
10:45 4,713.67 4,715.99 4,709.27 4,710.20 0.0K
10:50 4,710.10 4,711.15 4,705.58 4,706.03 0.0K
10:55 4,707.04 4,714.24 4,706.26 4,713.35 0.0K
11:00 4,711.65 4,718.80 4,711.65 4,715.13 0.0K
11:05 4,715.82 4,717.16 4,712.58 4,713.11 0.0K
11:10 4,713.56 4,717.33 4,712.11 4,714.31 0.0K
11:15 4,715.12 4,720.91 4,713.54 4,713.54 0.0K
11:20 4,714.57 4,718.14 4,713.61 4,717.68 0.0K
11:25 4,717.42 4,723.88 4,717.42 4,718.50 0.0K
11:30 4,718.95 4,718.95 4,718.95 4,718.95 0.0K
13:00 4,719.60 4,720.73 4,710.79 4,712.66 0.0K
13:05 4,712.32 4,715.08 4,711.22 4,714.88 0.0K
13:10 4,715.06 4,721.12 4,714.80 4,716.05 0.0K
13:15 4,718.12 4,719.41 4,711.92 4,712.41 0.0K
13:20 4,712.91 4,714.71 4,709.29 4,709.82 0.0K
13:25 4,710.40 4,710.40 4,702.82 4,704.25 0.0K
13:30 4,704.72 4,706.38 4,701.65 4,702.09 0.0K
13:35 4,700.03 4,702.20 4,697.24 4,697.91 0.0K
13:40 4,697.13 4,699.84 4,694.61 4,696.17 0.0K
13:45 4,697.23 4,698.10 4,692.69 4,694.94 0.0K
13:50 4,695.51 4,696.97 4,693.31 4,695.27 0.0K
13:55 4,695.16 4,704.79 4,692.93 4,698.27 0.0K
14:00 4,697.51 4,698.55 4,693.10 4,695.16 0.0K
14:05 4,695.49 4,697.25 4,691.24 4,696.48 0.0K
14:10 4,695.86 4,696.04 4,691.53 4,693.31 0.0K
14:15 4,695.16 4,695.49 4,691.46 4,693.66 0.0K
14:20 4,694.11 4,697.55 4,693.03 4,693.46 0.0K
14:25 4,694.28 4,702.76 4,694.28 4,702.22 0.0K
14:30 4,700.37 4,707.71 4,700.37 4,707.71 0.0K
14:35 4,706.37 4,707.23 4,701.56 4,702.59 0.0K
14:40 4,703.58 4,704.85 4,699.89 4,700.98 0.0K
14:45 4,701.16 4,702.80 4,699.77 4,702.08 0.0K
14:50 4,702.87 4,704.74 4,700.75 4,702.54 0.0K
14:55 4,703.08 4,705.34 4,701.66 4,705.34 0.0K
15:00 4,705.34 4,705.34 4,705.34 4,705.34 0.0K
15:55 4,704.21 4,704.21 4,704.21 4,704.21 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,725.04 4,755.02 4,717.99 4,726.10 0.0M
2025-09-25 4,734.22 4,736.81 4,703.04 4,726.42 0.0M
2025-09-24 4,714.72 4,760.73 4,701.90 4,740.98 0.0M
2025-09-22 4,751.88 4,765.63 4,691.07 4,704.21 0.0M
2025-09-19 4,666.75 4,758.30 4,664.57 4,746.94 0.0M
2025-09-18 4,768.70 4,768.72 4,643.08 4,670.37 0.0M
2025-09-17 4,708.75 4,798.24 4,706.53 4,780.35 0.0M
2025-09-16 4,758.77 4,769.70 4,706.99 4,726.68 0.0M
2025-09-15 4,696.71 4,743.62 4,680.68 4,735.06 0.0M
2025-09-12 4,696.17 4,720.48 4,678.72 4,696.41 0.0M
2025-09-11 4,692.62 4,707.14 4,657.76 4,705.62 0.0M
2025-09-10 4,719.24 4,720.10 4,680.56 4,686.56 0.0M
2025-09-09 4,736.75 4,752.20 4,697.77 4,716.40 0.0M
2025-09-08 4,695.99 4,742.34 4,683.24 4,734.35 0.0M
2025-09-06 4,666.18 4,709.60 4,709.60 4,709.60 0.0M
2025-09-05 4,666.18 4,713.92 4,656.72 4,709.60 0.0M
2025-09-04 4,671.64 4,688.47 4,613.00 4,675.46 0.0M
2025-09-03 4,746.02 4,767.99 4,676.03 4,688.87 0.0M
2025-09-02 4,722.68 4,746.13 4,697.19 4,740.09 0.0M
2025-09-01 4,709.77 4,754.40 4,683.93 4,719.99 0.0M
2025-08-29 4,721.70 4,776.32 4,704.06 4,711.02 0.0M
2025-08-28 4,720.09 4,737.45 4,658.43 4,722.54 0.0M
2025-08-27 4,841.19 4,843.92 4,742.78 4,743.69 0.0M
2025-08-26 4,866.75 4,887.14 4,841.97 4,857.46 0.0M
2025-08-25 4,825.33 4,873.88 4,818.19 4,865.74 0.0M
2025-08-22 4,809.68 4,812.26 4,767.12 4,811.30 0.0M
2025-08-21 4,772.60 4,832.64 4,768.21 4,820.26 0.0M
2025-08-20 4,728.06 4,774.97 4,717.20 4,772.14 0.0M
2025-08-19 4,755.62 4,760.11 4,728.85 4,735.63 0.0M
2025-08-18 4,835.45 4,838.18 4,752.87 4,757.83 0.0M
2025-08-15 4,745.60 4,781.50 4,745.29 4,773.41 0.0M
2025-08-14 4,794.93 4,808.12 4,748.37 4,748.37 0.0M
2025-08-13 4,826.26 4,831.62 4,797.97 4,802.67 0.0M
2025-08-12 4,797.21 4,853.85 4,789.94 4,837.92 0.0M
2025-08-11 4,826.58 4,834.17 4,779.94 4,782.88 0.0M
2025-08-08 4,804.62 4,837.21 4,795.38 4,817.56 0.0M
2025-08-07 4,778.60 4,814.55 4,753.67 4,808.25 0.0M
2025-08-06 4,773.30 4,773.30 4,773.30 4,773.30 0.0M
2025-08-05 4,707.30 4,707.30 4,707.30 4,707.30 0.0M
2025-08-04 4,621.26 4,660.68 4,615.05 4,659.36 0.0M
2025-08-01 4,687.37 4,703.43 4,642.33 4,647.43 0.0M
2025-07-31 4,779.67 4,781.35 4,673.55 4,703.94 0.0M
2025-07-30 4,792.09 4,837.85 4,785.20 4,802.28 0.0M
2025-07-29 4,734.66 4,775.13 4,712.59 4,769.46 0.0M
2025-07-28 4,769.27 4,783.66 4,720.42 4,737.27 0.0M
2025-07-25 4,873.70 4,917.73 4,815.83 4,821.46 0.0M
2025-07-24 4,832.25 4,880.96 4,786.65 4,874.29 0.0M
2025-07-23 4,930.23 4,935.90 4,832.68 4,839.66 0.0M
2025-07-22 4,679.23 4,885.88 4,654.66 4,870.59 0.0M
2025-07-21 4,598.69 4,670.86 4,598.69 4,668.97 0.0M
2025-07-19 4,570.65 4,589.55 4,589.55 4,589.55 0.0M
2025-07-18 4,570.65 4,605.31 4,570.65 4,589.55 0.0M
2025-07-17 4,572.40 4,581.75 4,552.67 4,572.38 0.0M
2025-07-16 4,571.81 4,583.06 4,556.86 4,569.48 0.0M
2025-07-15 4,618.04 4,622.23 4,558.01 4,571.25 0.0M
2025-07-14 4,604.80 4,652.44 4,604.80 4,631.56 0.0M
2025-07-11 4,627.86 4,647.63 4,595.45 4,595.45 0.0M
2025-07-10 4,572.39 4,651.16 4,572.39 4,639.05 0.0M
2025-07-09 4,560.13 4,585.59 4,558.90 4,562.10 0.0M
2025-07-08 4,534.30 4,556.56 4,520.18 4,553.07 0.0M
2025-07-07 4,560.49 4,560.49 4,515.13 4,530.31 0.0M
2025-07-04 4,582.19 4,609.51 4,578.32 4,587.84 0.0M
2025-07-03 4,619.40 4,639.88 4,573.81 4,581.60 0.0M
2025-07-02 4,565.56 4,617.02 4,558.87 4,616.07 0.0M
2025-07-01 4,549.27 4,562.64 4,528.70 4,560.42 0.0M
2025-06-30 4,553.24 4,557.90 4,536.23 4,553.28 0.0M
2025-06-27 4,548.90 4,570.77 4,538.30 4,550.69 0.0M
2025-06-26 4,555.18 4,577.47 4,542.41 4,545.25 0.0M
2025-06-25 4,553.43 4,563.13 4,518.60 4,558.78 0.0M
2025-06-24 4,588.36 4,615.11 4,540.90 4,598.92 0.0M
2025-06-23 4,635.60 4,652.51 4,594.53 4,647.42 0.0M
2025-06-20 4,616.92 4,640.08 4,599.60 4,603.37 0.0M
2025-06-19 4,626.22 4,644.76 4,577.66 4,625.16 0.0M
2025-06-18 4,674.95 4,683.74 4,626.28 4,636.01 0.0M
2025-06-17 4,629.96 4,681.88 4,615.72 4,677.19 0.0M
2025-06-16 4,669.58 4,673.71 4,632.64 4,638.61 0.0M
2025-06-13 4,652.79 4,665.26 4,622.17 4,649.20 0.0M
2025-06-12 4,643.97 4,649.24 4,613.34 4,615.79 0.0M
2025-06-11 4,591.87 4,641.36 4,590.38 4,632.13 0.0M
2025-06-10 4,602.09 4,618.67 4,567.25 4,592.29 0.0M
2025-06-09 4,578.72 4,601.36 4,567.91 4,596.64 0.0M
2025-06-06 4,571.45 4,601.24 4,568.07 4,581.68 0.0M
2025-06-05 4,568.77 4,594.85 4,552.37 4,559.12 0.0M
2025-06-04 4,560.95 4,574.61 4,543.09 4,574.61 0.0M
2025-06-03 4,572.97 4,578.14 4,544.60 4,559.44 0.0M
2025-05-30 4,585.18 4,597.50 4,568.53 4,579.54 0.0M
2025-05-29 4,587.84 4,616.47 4,582.49 4,590.07 0.0M
2025-05-28 4,542.73 4,597.24 4,531.13 4,586.13 0.0M
2025-05-27 4,571.96 4,580.70 4,529.96 4,539.15 0.0M
2025-05-26 4,570.45 4,592.39 4,558.29 4,568.04 0.0M
2025-05-23 4,609.50 4,648.72 4,574.23 4,574.30 0.0M
2025-05-22 4,616.92 4,630.10 4,603.78 4,616.15 0.0M
2025-05-21 4,559.47 4,650.15 4,559.47 4,627.71 0.0M
2025-05-20 4,551.69 4,559.87 4,538.91 4,550.51 0.0M
2025-05-19 4,545.42 4,554.98 4,535.40 4,546.95 0.0M
2025-05-16 4,570.10 4,579.33 4,531.89 4,539.80 0.0M
2025-05-15 4,586.97 4,627.09 4,578.45 4,579.06 0.0M
2025-05-14 4,541.35 4,595.35 4,531.15 4,595.04 0.0M
2025-05-13 4,525.54 4,558.11 4,517.58 4,537.01 0.0M
2025-05-12 4,502.66 4,511.33 4,486.27 4,509.42 0.0M
2025-05-09 4,492.03 4,503.65 4,476.59 4,488.33 0.0M
2025-05-08 4,480.61 4,506.38 4,470.77 4,484.18 0.0M
2025-05-07 4,509.85 4,509.85 4,469.13 4,498.79 0.0M
2025-05-06 4,447.61 4,459.35 4,418.34 4,459.35 0.0M
2025-04-30 4,450.90 4,456.64 4,440.64 4,443.22 0.0M
2025-04-29 4,464.83 4,485.08 4,447.98 4,451.08 0.0M
2025-04-28 4,491.03 4,503.83 4,440.31 4,485.19 0.0M
2025-04-25 4,528.60 4,528.64 4,496.61 4,509.58 0.0M
2025-04-24 4,502.40 4,545.50 4,499.08 4,528.09 0.0M
2025-04-23 4,506.63 4,517.99 4,496.29 4,503.22 0.0M
2025-04-22 4,478.69 4,513.58 4,476.81 4,490.30 0.0M
2025-04-21 4,493.03 4,504.50 4,473.37 4,484.45 0.0M
2025-04-18 4,500.00 4,516.75 4,483.31 4,502.56 0.0M
2025-04-17 4,496.00 4,506.13 4,474.11 4,504.60 0.0M
2025-04-16 4,468.44 4,509.63 4,439.56 4,507.49 0.0M
2025-04-15 4,464.85 4,480.24 4,441.45 4,476.28 0.0M
2025-04-14 4,398.39 4,477.30 4,396.15 4,471.84 0.0M
2025-04-11 4,412.51 4,412.51 4,370.54 4,387.20 0.0M
2025-04-10 4,451.15 4,452.15 4,401.38 4,425.79 0.0M
2025-04-09 4,374.38 4,403.62 4,299.54 4,403.62 0.0M
2025-04-08 4,296.73 4,414.10 4,293.61 4,414.10 0.0M
2025-04-07 4,432.75 4,452.82 4,229.66 4,272.87 0.0M
2025-04-03 4,608.87 4,652.18 4,608.87 4,641.88 0.0M
2025-04-02 4,669.14 4,674.16 4,645.45 4,654.78 0.0M
2025-04-01 4,631.11 4,673.05 4,631.11 4,671.12 0.0M
2025-03-31 4,626.84 4,661.39 4,610.73 4,620.07 0.0M
2025-03-28 4,705.35 4,705.64 4,635.67 4,641.21 0.0M
2025-03-27 4,730.50 4,747.36 4,708.84 4,718.41 0.0M
2025-03-26 4,742.59 4,755.97 4,715.12 4,733.34 0.0M
2025-03-25 4,687.34 4,745.67 4,669.42 4,744.33 0.0M
2025-03-24 4,683.11 4,708.01 4,651.34 4,685.43 0.0M
2025-03-21 4,666.15 4,731.50 4,656.05 4,676.91 0.0M
2025-03-20 4,642.83 4,702.14 4,642.83 4,669.80 0.0M
2025-03-19 4,635.69 4,658.95 4,617.76 4,641.40 0.0M
2025-03-18 4,671.44 4,672.67 4,634.80 4,648.60 0.0M
2025-03-17 4,671.03 4,701.90 4,667.28 4,669.09 0.0M
2025-03-14 4,640.33 4,663.42 4,630.69 4,661.81 0.0M
2025-03-13 4,533.22 4,665.86 4,533.22 4,649.38 0.0M
2025-03-12 4,554.47 4,558.23 4,521.64 4,524.18 0.0M
2025-03-11 4,519.17 4,556.04 4,508.97 4,556.04 0.0M
2025-03-10 4,501.90 4,552.71 4,501.90 4,542.54 0.0M
2025-03-07 4,472.86 4,522.18 4,461.02 4,501.81 0.0M
2025-03-06 4,457.64 4,481.72 4,431.67 4,476.59 0.0M
2025-03-05 4,462.16 4,469.90 4,436.97 4,464.43 0.0M
2025-03-04 4,507.10 4,507.10 4,460.88 4,469.10 0.0M
2025-03-03 4,541.48 4,574.16 4,520.04 4,526.87 0.0M
2025-02-28 4,560.37 4,588.58 4,531.18 4,531.51 0.0M
2025-02-27 4,552.43 4,565.98 4,514.52 4,565.98 0.0M
2025-02-26 4,532.85 4,573.10 4,526.83 4,554.96 0.0M
2025-02-25 4,553.90 4,602.58 4,529.72 4,542.69 0.0M
2025-02-24 4,558.99 4,582.53 4,539.39 4,565.56 0.0M
2025-02-21 4,605.08 4,612.87 4,571.30 4,584.22 0.0M
2025-02-20 4,603.79 4,616.32 4,585.50 4,600.54 0.0M
2025-02-19 4,636.79 4,636.79 4,594.72 4,607.82 0.0M
2025-02-18 4,664.91 4,690.76 4,628.37 4,641.64 0.0M
2025-02-17 4,715.97 4,716.62 4,654.91 4,672.74 0.0M
2025-02-14 4,743.87 4,746.28 4,707.83 4,724.03 0.0M
2025-02-13 4,743.96 4,773.98 4,737.46 4,740.25 0.0M
2025-02-12 4,773.14 4,773.57 4,731.25 4,754.29 0.0M
2025-02-11 4,777.75 4,804.07 4,752.29 4,776.30 0.0M
2025-02-10 4,786.36 4,790.28 4,762.82 4,772.26 0.0M
2025-02-07 4,750.80 4,807.09 4,731.03 4,790.47 0.0M
2025-02-06 4,730.45 4,760.10 4,720.03 4,758.97 0.0M
2025-02-05 4,838.75 4,838.75 4,720.60 4,737.21 0.0M
2025-01-27 4,778.77 4,844.01 4,776.41 4,832.23 0.0M
2025-01-24 4,748.56 4,794.36 4,735.22 4,777.38 0.0M
2025-01-23 4,765.67 4,813.30 4,751.69 4,752.84 0.0M
2025-01-22 4,778.69 4,786.78 4,728.05 4,740.84 0.0M
2025-01-21 4,858.81 4,864.63 4,775.91 4,788.70 0.0M
2025-01-20 4,931.10 4,931.10 4,845.71 4,854.86 0.0M
2025-01-17 4,938.21 4,964.50 4,918.63 4,924.89 0.0M
2025-01-16 4,907.02 4,974.22 4,907.02 4,947.49 0.0M
2025-01-15 4,890.20 4,936.95 4,868.68 4,878.12 0.0M
2025-01-14 4,839.39 4,904.15 4,812.29 4,903.96 0.0M
2025-01-13 4,839.08 4,889.96 4,815.24 4,835.06 0.0M
2025-01-10 4,887.66 4,910.50 4,822.15 4,822.15 0.0M
2025-01-09 4,955.29 4,955.29 4,876.16 4,882.03 0.0M
2025-01-08 4,982.29 5,023.09 4,933.09 4,977.72 0.0M
2025-01-07 5,003.21 5,024.31 4,945.48 4,985.65 0.0M
2025-01-06 5,029.85 5,047.92 4,954.29 5,014.61 0.0M
2025-01-03 5,020.90 5,094.76 5,010.46 5,024.91 0.0M
2025-01-02 5,113.56 5,149.29 4,979.42 5,002.05 0.0M