HS China A Momentum Comprehensive (HSCAMCI)

HSCAMCI
🏛️ 香港 →
5,105.35
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 4,192.86 4,205.16 4,184.67 4,186.79 13,694.9M
2022-12-29 4,170.69 4,190.63 4,159.22 4,175.59 14,077.9M
2022-12-28 4,188.85 4,200.17 4,168.59 4,186.25 15,036.2M
2022-12-27 4,171.32 4,206.38 4,166.96 4,202.12 14,509.6M
2022-12-26 4,126.27 4,165.07 4,125.22 4,156.02 13,877.3M
2022-12-23 4,112.42 4,147.83 4,104.28 4,124.05 11,879.5M
2022-12-22 4,180.00 4,193.29 4,122.97 4,137.27 14,878.3M
2022-12-21 4,167.73 4,180.01 4,142.82 4,154.07 12,402.5M
2022-12-20 4,207.73 4,207.73 4,141.94 4,159.14 14,762.5M
2022-12-19 4,281.38 4,293.26 4,204.41 4,219.33 18,206.4M
2022-12-16 4,271.96 4,293.52 4,260.16 4,285.43 16,635.8M
2022-12-15 4,291.73 4,298.85 4,267.27 4,293.16 15,832.7M
2022-12-14 4,296.48 4,309.63 4,281.92 4,292.19 17,416.4M
2022-12-13 4,308.49 4,310.30 4,284.79 4,290.75 18,187.0M
2022-12-12 4,328.11 4,330.87 4,305.71 4,308.82 23,676.6M
2022-12-09 4,318.95 4,351.14 4,302.57 4,345.56 28,990.0M
2022-12-08 4,313.45 4,329.49 4,297.08 4,316.95 21,296.6M
2022-12-07 4,310.78 4,356.17 4,303.12 4,317.09 23,822.2M
2022-12-06 4,286.89 4,340.13 4,282.19 4,323.15 25,232.1M
2022-12-05 4,284.42 4,307.24 4,273.80 4,303.99 31,019.9M
2022-12-02 4,260.54 4,278.54 4,244.40 4,249.67 19,994.1M
2022-12-01 4,292.40 4,310.38 4,269.40 4,269.84 27,058.3M
2022-11-30 4,213.01 4,235.10 4,204.51 4,229.70 25,689.7M
2022-11-29 4,155.56 4,233.64 4,151.79 4,225.03 29,106.3M
2022-11-28 4,087.14 4,128.09 4,064.08 4,126.52 21,195.6M
2022-11-25 4,152.02 4,177.08 4,135.28 4,162.11 21,586.8M
2022-11-24 4,187.95 4,199.54 4,155.96 4,161.90 17,743.7M
2022-11-23 4,153.52 4,189.78 4,137.01 4,172.71 22,278.7M
2022-11-22 4,174.13 4,208.09 4,149.77 4,163.74 22,588.0M
2022-11-21 4,167.86 4,180.36 4,137.93 4,179.27 18,288.2M
2022-11-18 4,221.61 4,242.05 4,199.16 4,200.09 21,447.3M
2022-11-17 4,217.16 4,218.30 4,173.76 4,218.30 20,217.4M
2022-11-16 4,262.47 4,277.05 4,224.34 4,230.22 21,324.7M
2022-11-15 4,189.15 4,273.14 4,176.86 4,268.27 26,514.4M
2022-11-14 4,218.69 4,250.82 4,179.66 4,192.93 28,892.2M
2022-11-11 4,215.27 4,242.67 4,168.89 4,199.60 31,921.7M
2022-11-10 4,114.74 4,127.24 4,087.73 4,108.46 18,519.7M
2022-11-09 4,178.87 4,189.46 4,140.99 4,143.87 17,579.4M
2022-11-08 4,197.07 4,201.60 4,149.88 4,177.11 18,589.4M
2022-11-07 4,187.70 4,214.92 4,166.21 4,198.00 24,377.3M
2022-11-04 4,077.28 4,215.93 4,077.28 4,198.74 26,327.2M
2022-11-03 4,061.18 4,097.88 4,056.24 4,077.98 19,341.4M
2022-11-02 4,038.05 4,123.50 4,029.63 4,097.37 25,252.3M
2022-11-01 3,947.31 4,054.10 3,937.34 4,054.10 26,272.7M
2022-10-31 3,932.00 3,985.83 3,922.80 3,938.40 24,756.5M
2022-10-28 4,039.09 4,055.11 3,957.44 3,968.62 23,000.9M
2022-10-27 4,108.60 4,125.15 4,066.82 4,066.82 21,771.2M
2022-10-26 4,066.22 4,144.41 4,062.95 4,098.10 21,545.2M
2022-10-25 4,048.96 4,101.77 4,015.85 4,059.39 19,559.5M
2022-10-24 4,145.21 4,189.14 4,045.85 4,064.03 22,757.6M
2022-10-21 4,162.90 4,182.33 4,137.96 4,157.68 17,285.2M
2022-10-20 4,166.11 4,219.17 4,130.42 4,164.77 18,089.9M
2022-10-19 4,243.41 4,257.84 4,194.85 4,194.85 16,496.3M
2022-10-18 4,273.35 4,284.81 4,244.82 4,255.72 17,932.8M
2022-10-17 4,232.39 4,258.30 4,213.14 4,253.74 19,416.3M
2022-10-14 4,188.52 4,272.81 4,183.34 4,251.30 21,409.3M
2022-10-13 4,151.24 4,186.59 4,144.33 4,154.52 18,372.5M
2022-10-12 4,107.82 4,179.19 4,037.50 4,179.19 18,796.2M
2022-10-11 4,107.59 4,126.20 4,082.61 4,113.30 15,312.0M
2022-10-10 4,187.09 4,189.33 4,090.24 4,098.03 17,916.0M
2022-09-30 4,231.75 4,244.65 4,185.62 4,186.65 14,726.8M
2022-09-29 4,255.81 4,268.75 4,206.59 4,227.29 16,286.5M
2022-09-28 4,284.23 4,284.32 4,216.38 4,217.30 16,344.3M
2022-09-27 4,239.43 4,294.09 4,228.48 4,294.09 17,003.4M
2022-09-26 4,215.53 4,294.77 4,213.21 4,230.44 18,565.7M
2022-09-23 4,266.27 4,287.53 4,214.76 4,244.64 17,685.6M
2022-09-22 4,265.04 4,302.04 4,248.80 4,269.16 16,143.0M
2022-09-21 4,308.50 4,312.71 4,273.68 4,293.50 16,656.5M
2022-09-20 4,322.37 4,347.20 4,308.36 4,320.32 15,694.7M
2022-09-19 4,304.81 4,328.88 4,280.69 4,301.64 17,534.4M
2022-09-16 4,386.45 4,392.94 4,308.62 4,308.62 24,298.1M
2022-09-15 4,487.21 4,492.01 4,366.79 4,401.19 24,059.2M
2022-09-14 4,459.46 4,494.38 4,450.98 4,470.69 17,915.0M
2022-09-13 4,525.89 4,532.46 4,501.38 4,516.60 19,936.5M
2022-09-09 4,472.57 4,511.85 4,463.17 4,507.40 21,038.4M
2022-09-08 4,476.77 4,489.67 4,458.21 4,460.94 18,704.0M
2022-09-07 4,446.32 4,489.15 4,441.63 4,474.71 19,530.6M
2022-09-06 4,418.41 4,467.86 4,399.96 4,466.08 21,546.1M
2022-09-05 4,392.64 4,407.94 4,372.81 4,407.01 18,756.3M
2022-09-02 4,424.30 4,426.77 4,384.65 4,404.10 16,422.2M
2022-09-01 4,434.67 4,463.06 4,409.73 4,414.31 18,266.2M
2022-08-31 4,459.55 4,491.14 4,418.44 4,445.23 23,782.6M
2022-08-30 4,498.29 4,504.64 4,457.56 4,480.77 19,233.9M
2022-08-29 4,455.96 4,503.05 4,450.14 4,499.44 19,000.9M
2022-08-26 4,532.00 4,553.00 4,500.33 4,506.76 19,909.7M
2022-08-25 4,503.13 4,524.76 4,461.88 4,521.37 22,086.6M
2022-08-24 4,607.52 4,608.89 4,488.36 4,491.64 23,941.2M
2022-08-23 4,611.15 4,621.73 4,584.77 4,601.15 20,333.2M
2022-08-22 4,567.95 4,619.65 4,558.66 4,618.65 20,988.7M
2022-08-19 4,623.45 4,634.28 4,580.98 4,581.11 22,557.0M
2022-08-18 4,638.26 4,645.73 4,619.21 4,626.89 20,019.7M
2022-08-17 4,618.01 4,655.78 4,587.85 4,649.36 22,612.9M
2022-08-16 4,613.63 4,644.59 4,605.65 4,613.51 20,020.8M
2022-08-15 4,593.70 4,633.65 4,590.60 4,608.87 20,408.5M
2022-08-12 4,609.38 4,620.39 4,598.68 4,604.70 20,989.2M
2022-08-11 4,558.22 4,617.83 4,538.27 4,617.83 22,857.1M
2022-08-10 4,564.68 4,580.85 4,517.83 4,536.57 17,716.9M
2022-08-09 4,558.65 4,574.74 4,543.28 4,573.68 17,866.9M
2022-08-08 4,543.09 4,566.53 4,538.89 4,564.86 18,663.5M
2022-08-05 4,505.28 4,558.77 4,493.87 4,556.08 20,428.6M
2022-08-04 4,490.15 4,504.72 4,448.37 4,493.86 18,105.2M
2022-08-03 4,508.59 4,551.93 4,456.04 4,466.52 23,019.3M
2022-08-02 4,545.81 4,545.93 4,459.96 4,502.56 27,971.9M
2022-08-01 4,556.81 4,597.35 4,523.40 4,591.59 20,625.6M
2022-07-29 4,618.01 4,632.31 4,555.73 4,564.64 21,839.5M
2022-07-28 4,631.80 4,658.25 4,612.10 4,616.58 21,344.1M
2022-07-27 4,610.73 4,624.46 4,595.65 4,612.64 17,513.9M
2022-07-26 4,583.41 4,633.08 4,571.79 4,618.60 17,561.8M
2022-07-25 4,609.15 4,614.27 4,564.99 4,577.57 18,671.6M
2022-07-22 4,634.22 4,654.77 4,573.81 4,608.70 20,688.1M
2022-07-21 4,650.19 4,665.78 4,619.37 4,619.37 23,467.1M
2022-07-20 4,647.52 4,675.06 4,639.65 4,662.23 21,135.8M
2022-07-19 4,640.24 4,645.97 4,595.52 4,628.86 21,788.9M
2022-07-18 4,607.35 4,650.64 4,563.47 4,643.51 24,127.8M
2022-07-15 4,638.72 4,690.94 4,591.30 4,591.30 26,891.0M
2022-07-14 4,625.54 4,686.76 4,617.21 4,659.49 24,873.8M
2022-07-13 4,621.42 4,655.56 4,590.42 4,634.24 23,331.1M
2022-07-12 4,668.14 4,686.87 4,608.25 4,620.29 22,900.7M
2022-07-11 4,724.48 4,724.48 4,643.69 4,671.57 24,186.0M
2022-07-08 4,795.93 4,802.81 4,743.49 4,744.75 22,565.1M
2022-07-07 4,745.46 4,786.94 4,713.43 4,772.31 23,018.0M
2022-07-06 4,793.40 4,806.99 4,708.23 4,744.58 27,254.1M
2022-07-05 4,830.50 4,850.05 4,750.01 4,805.23 28,133.0M
2022-07-04 4,761.18 4,821.34 4,734.56 4,821.34 25,525.5M
2022-07-01 4,807.12 4,817.86 4,760.25 4,775.08 23,613.8M
2022-06-30 4,737.77 4,830.08 4,737.77 4,801.25 26,960.4M
2022-06-29 4,801.31 4,825.69 4,730.59 4,737.25 30,785.4M
2022-06-28 4,775.39 4,828.37 4,738.58 4,821.25 27,700.9M
2022-06-27 4,763.21 4,805.17 4,758.90 4,777.64 28,855.3M
2022-06-24 4,691.16 4,745.92 4,685.15 4,741.08 26,802.0M
2022-06-23 4,592.58 4,677.20 4,574.43 4,677.20 26,563.5M
2022-06-22 4,654.11 4,655.59 4,584.01 4,586.25 25,068.0M
2022-06-21 4,663.45 4,688.16 4,605.85 4,647.06 26,674.0M
2022-06-20 4,650.52 4,700.00 4,629.30 4,664.78 30,104.1M
2022-06-17 4,546.96 4,646.29 4,544.55 4,637.04 28,153.5M
2022-06-16 4,594.15 4,624.11 4,565.37 4,578.65 30,997.6M
2022-06-15 4,562.91 4,671.72 4,562.91 4,589.41 40,930.5M
2022-06-14 4,483.13 4,559.29 4,424.82 4,557.71 31,715.7M
2022-06-13 4,528.09 4,556.26 4,493.68 4,531.74 30,280.5M
2022-06-10 4,461.33 4,573.58 4,455.31 4,570.43 30,788.9M
2022-06-09 4,539.29 4,550.24 4,470.85 4,490.80 27,860.6M
2022-06-08 4,524.88 4,553.46 4,475.81 4,549.05 28,583.1M
2022-06-07 4,515.87 4,540.40 4,494.44 4,520.74 26,925.6M
2022-06-06 4,427.87 4,516.35 4,411.30 4,515.07 29,383.7M
2022-06-02 4,378.75 4,427.52 4,372.56 4,425.06 21,966.7M
2022-06-01 4,392.70 4,409.69 4,369.66 4,396.50 22,050.7M
2022-05-31 4,335.71 4,404.64 4,316.96 4,400.34 24,436.1M
2022-05-30 4,319.37 4,340.20 4,295.46 4,334.45 20,286.3M
2022-05-27 4,320.49 4,353.35 4,276.75 4,299.97 20,940.3M
2022-05-26 4,278.07 4,317.76 4,225.62 4,295.54 22,685.8M
2022-05-25 4,239.11 4,273.77 4,226.50 4,273.72 19,519.1M
2022-05-24 4,358.38 4,360.43 4,239.89 4,239.94 25,233.5M
2022-05-23 4,376.90 4,377.16 4,329.13 4,360.99 22,058.5M
2022-05-20 4,322.66 4,371.66 4,319.88 4,371.66 25,523.5M
2022-05-19 4,226.59 4,303.53 4,221.49 4,303.53 20,820.0M
2022-05-18 4,308.25 4,315.89 4,261.92 4,285.71 19,104.8M
2022-05-17 4,255.93 4,301.27 4,244.22 4,301.19 19,761.6M
2022-05-16 4,306.86 4,313.30 4,241.85 4,251.23 20,681.8M
2022-05-13 4,266.96 4,290.68 4,242.01 4,279.72 20,080.8M
2022-05-12 4,224.01 4,269.90 4,213.13 4,242.63 20,400.6M
2022-05-11 4,193.78 4,319.23 4,192.34 4,249.14 28,580.9M
2022-05-10 4,079.41 4,203.47 4,069.00 4,192.64 24,951.8M
2022-05-09 4,128.27 4,163.65 4,111.65 4,136.28 18,170.1M
2022-05-06 4,156.10 4,192.60 4,141.97 4,148.71 22,075.2M
2022-05-05 4,214.40 4,276.13 4,208.94 4,245.54 27,251.3M
2022-04-29 4,135.20 4,235.93 4,102.05 4,234.53 31,021.1M
2022-04-28 4,076.71 4,139.68 4,058.65 4,109.11 26,604.2M
2022-04-27 3,924.82 4,096.55 3,924.82 4,096.43 30,215.2M
2022-04-26 4,007.87 4,061.75 3,945.29 3,954.49 28,079.4M
2022-04-25 4,149.43 4,161.61 4,002.53 4,002.53 30,032.0M
2022-04-22 4,195.90 4,254.17 4,171.68 4,225.90 22,402.2M
2022-04-21 4,297.34 4,337.23 4,205.40 4,222.15 24,532.2M
2022-04-20 4,398.61 4,399.13 4,308.26 4,318.62 22,703.4M
2022-04-19 4,422.46 4,446.13 4,381.43 4,403.15 21,378.2M
2022-04-18 4,389.50 4,431.99 4,361.55 4,424.52 22,557.8M
2022-04-15 4,408.54 4,451.73 4,388.49 4,424.65 20,405.2M
2022-04-14 4,417.19 4,463.26 4,398.22 4,438.49 24,747.3M
2022-04-13 4,415.59 4,444.98 4,386.72 4,386.72 25,361.2M
2022-04-12 4,366.68 4,441.96 4,332.22 4,441.96 27,149.7M
2022-04-11 4,482.35 4,482.35 4,352.88 4,366.42 27,248.5M
2022-04-08 4,505.94 4,521.08 4,452.32 4,508.94 27,115.1M
2022-04-07 4,540.41 4,579.03 4,497.41 4,499.73 26,949.3M
2022-04-06 4,579.93 4,583.68 4,533.81 4,564.23 29,425.7M
2022-04-01 4,523.47 4,610.49 4,516.60 4,593.58 25,713.1M
2022-03-31 4,576.84 4,580.31 4,541.62 4,550.84 26,041.0M
2022-03-30 4,499.12 4,593.89 4,499.12 4,593.89 25,548.7M
2022-03-29 4,491.06 4,518.88 4,460.62 4,472.80 20,106.9M
2022-03-28 4,471.19 4,514.14 4,428.47 4,483.64 21,751.6M
2022-03-25 4,588.49 4,597.37 4,510.89 4,510.89 20,854.5M
2022-03-24 4,592.51 4,612.98 4,550.20 4,589.39 21,284.0M
2022-03-23 4,606.74 4,632.13 4,581.40 4,619.49 22,206.2M
2022-03-22 4,596.81 4,622.65 4,573.75 4,591.02 23,299.3M
2022-03-21 4,603.69 4,629.97 4,558.47 4,601.76 24,047.7M
2022-03-18 4,556.21 4,604.33 4,520.03 4,590.48 25,386.4M
2022-03-17 4,566.60 4,645.71 4,560.97 4,574.08 30,212.3M
2022-03-16 4,386.59 4,498.50 4,251.49 4,487.93 32,094.7M
2022-03-15 4,466.21 4,507.03 4,312.38 4,312.38 33,678.1M
2022-03-14 4,589.90 4,624.32 4,512.89 4,512.89 23,097.0M
2022-03-11 4,564.38 4,650.64 4,502.88 4,641.77 25,993.2M
2022-03-10 4,646.72 4,670.91 4,619.93 4,625.07 25,692.9M
2022-03-09 4,596.28 4,622.67 4,368.76 4,541.42 32,888.5M
2022-03-08 4,686.45 4,707.79 4,560.58 4,577.81 29,136.9M
2022-03-07 4,790.07 4,790.07 4,659.35 4,676.68 27,152.4M
2022-03-04 4,835.51 4,875.58 4,801.13 4,817.95 24,908.6M
2022-03-03 4,938.97 4,942.34 4,873.74 4,878.76 27,327.5M
2022-03-02 4,941.59 4,941.59 4,893.37 4,920.57 20,666.9M
2022-03-01 4,958.40 4,973.53 4,933.61 4,967.52 21,068.7M
2022-02-28 4,907.37 4,936.89 4,875.12 4,936.89 21,923.8M
2022-02-25 4,904.95 4,962.26 4,904.32 4,915.86 24,438.4M
2022-02-24 4,918.70 4,949.56 4,811.76 4,861.13 32,467.7M
2022-02-23 4,874.85 4,951.13 4,874.85 4,948.47 22,767.0M
2022-02-22 4,888.23 4,888.23 4,831.49 4,865.88 22,328.4M
2022-02-21 4,935.21 4,938.94 4,898.42 4,919.85 21,006.5M
2022-02-18 4,896.01 4,937.50 4,888.10 4,937.24 20,638.3M
2022-02-17 4,899.09 4,946.32 4,888.35 4,924.33 19,258.5M
2022-02-16 4,905.16 4,928.46 4,889.53 4,901.80 17,557.2M
2022-02-15 4,814.56 4,885.62 4,814.56 4,883.58 19,146.6M
2022-02-14 4,823.47 4,857.05 4,783.27 4,807.10 23,193.0M
2022-02-11 4,877.67 4,927.44 4,841.26 4,847.77 26,259.6M
2022-02-10 4,943.41 4,943.41 4,869.05 4,905.02 24,533.1M
2022-02-09 4,887.60 4,944.32 4,862.66 4,937.84 25,188.0M
2022-02-08 4,927.49 4,927.49 4,796.55 4,889.02 25,820.7M
2022-02-07 4,934.78 4,999.08 4,922.06 4,937.07 23,278.5M
2022-01-28 4,958.41 4,969.51 4,852.43 4,867.53 20,980.4M
2022-01-27 5,027.01 5,029.51 4,922.08 4,925.29 20,050.8M
2022-01-26 5,014.44 5,038.11 4,962.35 5,031.27 18,966.7M
2022-01-25 5,091.30 5,112.32 4,994.30 4,994.63 22,957.6M
2022-01-24 5,068.62 5,128.82 5,061.86 5,115.24 19,780.9M
2022-01-21 5,121.09 5,133.39 5,075.56 5,093.84 23,259.6M
2022-01-20 5,120.15 5,166.18 5,113.90 5,137.44 27,827.8M
2022-01-19 5,176.14 5,188.21 5,094.51 5,124.35 24,806.4M
2022-01-18 5,141.72 5,190.55 5,114.30 5,176.55 26,835.2M
2022-01-17 5,083.11 5,144.00 5,079.46 5,139.12 22,702.0M
2022-01-14 5,068.71 5,111.79 5,060.93 5,076.31 26,278.8M
2022-01-13 5,185.21 5,185.21 5,094.00 5,094.21 26,153.7M
2022-01-12 5,135.40 5,180.96 5,131.58 5,176.96 24,652.1M
2022-01-11 5,151.42 5,163.76 5,098.46 5,105.47 25,574.4M
2022-01-10 5,127.92 5,157.02 5,084.35 5,153.35 25,845.8M
2022-01-07 5,165.31 5,188.01 5,138.47 5,142.86 30,843.9M
2022-01-06 5,171.11 5,190.26 5,120.84 5,158.90 26,896.0M
2022-01-05 5,277.40 5,277.40 5,184.47 5,201.19 30,350.8M
2022-01-04 5,370.20 5,372.62 5,255.03 5,288.94 28,330.7M