HS China A Quality Comprehensive (HSCAQCI)

HSCAQCI
🏛️ 香港 →
4,323.05
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
2021-12-31 4,692.75 4,705.82 4,684.22 4,702.08 21,881.2M
2021-12-30 4,638.63 4,694.50 4,637.26 4,679.79 21,279.0M
2021-12-29 4,697.71 4,697.71 4,637.71 4,639.62 19,644.5M
2021-12-28 4,668.57 4,698.91 4,660.04 4,697.14 21,723.6M
2021-12-27 4,662.87 4,686.16 4,642.58 4,663.24 21,670.5M
2021-12-24 4,692.38 4,702.63 4,650.45 4,665.53 23,969.0M
2021-12-23 4,670.26 4,690.75 4,657.28 4,690.16 23,390.7M
2021-12-22 4,662.69 4,674.10 4,650.99 4,663.93 23,433.4M
2021-12-21 4,613.51 4,656.42 4,613.51 4,652.50 23,874.8M
2021-12-20 4,668.24 4,701.16 4,610.00 4,615.99 25,728.0M
2021-12-17 4,751.67 4,751.67 4,687.26 4,687.26 26,921.5M
2021-12-16 4,738.54 4,762.62 4,722.00 4,762.62 24,409.2M
2021-12-15 4,766.03 4,784.17 4,731.99 4,734.84 23,215.3M
2021-12-14 4,781.64 4,790.32 4,766.04 4,775.15 25,197.4M
2021-12-13 4,793.43 4,838.71 4,791.71 4,795.81 30,012.7M
2021-12-10 4,746.03 4,768.05 4,741.67 4,763.34 28,849.5M
2021-12-09 4,715.78 4,797.45 4,714.33 4,775.84 30,662.8M
2021-12-08 4,654.20 4,713.53 4,643.37 4,713.53 25,739.1M
2021-12-07 4,667.52 4,671.64 4,615.63 4,641.11 28,788.5M
2021-12-06 4,660.85 4,685.16 4,632.02 4,635.16 29,983.0M
2021-12-03 4,620.08 4,657.09 4,614.25 4,657.09 25,815.7M
2021-12-02 4,618.22 4,633.68 4,608.03 4,618.60 24,765.1M
2021-12-01 4,623.54 4,629.74 4,605.74 4,625.67 23,283.2M
2021-11-30 4,643.46 4,652.50 4,601.47 4,624.14 23,936.2M
2021-11-29 4,592.00 4,637.16 4,590.82 4,634.82 23,569.7M
2021-11-26 4,649.33 4,656.38 4,622.85 4,633.50 22,045.0M
2021-11-25 4,671.36 4,676.74 4,649.78 4,657.82 22,476.3M
2021-11-24 4,673.21 4,686.24 4,656.51 4,670.55 24,832.1M
2021-11-23 4,670.53 4,684.96 4,661.89 4,672.56 26,667.6M
2021-11-22 4,647.24 4,680.18 4,646.78 4,678.57 25,971.2M
2021-11-19 4,585.36 4,643.01 4,582.13 4,641.06 25,362.0M
2021-11-18 4,620.08 4,620.08 4,580.40 4,589.91 22,806.2M
2021-11-17 4,615.81 4,630.04 4,601.62 4,630.04 20,264.8M
2021-11-16 4,615.06 4,645.89 4,607.29 4,613.00 23,456.4M
2021-11-15 4,634.41 4,643.22 4,598.32 4,616.25 23,303.1M
2021-11-12 4,634.36 4,639.86 4,613.92 4,628.69 24,577.5M
2021-11-11 4,560.24 4,631.24 4,554.41 4,630.34 26,745.1M
2021-11-10 4,572.96 4,572.96 4,500.41 4,563.82 24,305.3M
2021-11-09 4,584.53 4,596.82 4,555.15 4,585.42 21,369.5M
2021-11-08 4,566.77 4,585.84 4,550.76 4,573.09 22,537.5M
2021-11-05 4,588.82 4,614.28 4,567.66 4,567.66 26,594.7M
2021-11-04 4,569.38 4,602.06 4,564.65 4,597.46 23,648.8M
2021-11-03 4,562.24 4,584.22 4,529.92 4,550.80 23,486.8M
2021-11-02 4,600.67 4,625.21 4,529.64 4,568.08 31,352.3M
2021-11-01 4,584.28 4,624.95 4,567.26 4,603.67 28,550.8M
2021-10-29 4,558.12 4,607.44 4,547.89 4,607.44 26,837.8M
2021-10-28 4,577.52 4,592.60 4,541.56 4,557.69 27,414.8M
2021-10-27 4,631.54 4,631.54 4,579.54 4,592.17 26,191.3M
2021-10-26 4,671.40 4,684.29 4,635.77 4,644.04 25,296.9M
2021-10-25 4,627.54 4,664.88 4,621.26 4,663.41 24,085.7M
2021-10-22 4,628.20 4,668.74 4,625.50 4,641.07 25,217.6M
2021-10-21 4,612.55 4,639.30 4,592.11 4,622.56 25,127.8M
2021-10-20 4,620.34 4,633.31 4,598.58 4,610.03 24,497.5M
2021-10-19 4,574.34 4,624.27 4,573.69 4,621.28 24,351.1M
2021-10-18 4,611.18 4,611.18 4,543.23 4,577.56 25,419.3M
2021-10-15 4,572.13 4,619.46 4,557.79 4,615.52 25,419.2M
2021-10-14 4,598.05 4,614.10 4,574.64 4,588.71 21,806.7M
2021-10-13 4,541.34 4,606.89 4,530.15 4,600.49 23,748.8M
2021-10-12 4,588.76 4,588.76 4,501.84 4,542.28 29,006.0M
2021-10-11 4,615.68 4,640.52 4,594.46 4,600.62 28,235.3M
2021-10-08 4,618.51 4,627.33 4,583.15 4,606.08 29,409.0M
2021-09-30 4,528.67 4,574.69 4,528.67 4,565.98 26,412.4M
2021-09-29 4,540.32 4,547.70 4,491.99 4,517.44 32,157.0M
2021-09-28 4,562.20 4,596.25 4,543.00 4,575.39 29,464.2M
2021-09-27 4,580.95 4,620.92 4,542.28 4,569.62 37,571.0M
2021-09-24 4,556.61 4,605.26 4,548.02 4,560.74 34,700.0M
2021-09-23 4,573.56 4,586.30 4,553.44 4,565.05 37,638.7M
2021-09-22 4,489.89 4,551.15 4,484.82 4,545.07 32,802.3M
2021-09-17 4,511.36 4,563.40 4,498.14 4,559.80 35,302.6M
2021-09-16 4,592.67 4,605.52 4,525.63 4,525.63 39,504.2M
2021-09-15 4,613.67 4,618.97 4,568.67 4,591.46 35,766.3M
2021-09-14 4,663.35 4,695.03 4,615.06 4,623.42 42,621.6M
2021-09-13 4,674.88 4,696.78 4,642.49 4,665.88 41,462.4M
2021-09-10 4,641.78 4,690.34 4,635.97 4,676.67 47,581.1M
2021-09-09 4,633.10 4,646.85 4,605.68 4,646.85 43,808.1M
2021-09-08 4,663.63 4,685.02 4,626.77 4,644.17 42,516.8M
2021-09-07 4,611.73 4,675.71 4,599.09 4,666.88 40,870.6M
2021-09-06 4,517.21 4,618.41 4,510.90 4,611.63 40,299.7M
2021-09-03 4,545.63 4,557.47 4,505.16 4,518.07 44,584.5M
2021-09-02 4,532.01 4,557.28 4,521.03 4,538.62 40,642.3M
2021-09-01 4,502.59 4,568.46 4,462.05 4,540.37 49,383.9M
2021-08-31 4,514.82 4,521.69 4,450.24 4,506.24 39,051.8M
2021-08-30 4,559.71 4,561.17 4,506.73 4,530.06 38,100.4M
2021-08-27 4,518.98 4,572.34 4,516.88 4,544.59 32,287.0M
2021-08-26 4,609.53 4,609.53 4,523.54 4,525.85 34,023.0M
2021-08-25 4,597.70 4,610.90 4,573.37 4,610.90 30,234.8M
2021-08-24 4,556.27 4,606.76 4,547.18 4,593.60 30,647.6M
2021-08-23 4,498.26 4,557.77 4,488.22 4,550.79 27,969.0M
2021-08-20 4,528.00 4,544.97 4,441.82 4,485.93 17,483.8M
2021-08-19 4,583.21 4,589.56 4,543.22 4,567.61 29,131.2M
2021-08-18 4,551.10 4,603.89 4,531.14 4,590.94 30,879.9M
2021-08-17 4,653.85 4,674.19 4,538.46 4,551.68 32,118.9M
2021-08-16 4,654.03 4,686.68 4,647.81 4,658.29 29,079.1M
2021-08-13 4,664.54 4,705.08 4,636.68 4,660.34 28,374.2M
2021-08-12 4,705.57 4,727.13 4,672.37 4,680.16 28,869.0M
2021-08-11 4,732.14 4,750.00 4,714.11 4,721.30 30,128.9M
2021-08-10 4,679.50 4,735.34 4,649.55 4,735.34 27,851.0M
2021-08-09 4,606.44 4,701.34 4,596.71 4,686.85 28,857.4M
2021-08-06 4,656.16 4,658.10 4,605.06 4,633.20 26,091.8M
2021-08-05 4,659.53 4,695.54 4,639.19 4,661.64 27,325.3M
2021-08-04 4,629.49 4,683.86 4,620.37 4,683.67 26,906.3M
2021-08-03 4,621.36 4,660.26 4,602.35 4,637.85 31,581.9M
2021-08-02 4,524.06 4,639.74 4,492.05 4,638.30 34,798.5M
2021-07-30 4,561.66 4,561.66 4,501.47 4,542.25 29,785.0M
2021-07-29 4,565.54 4,587.58 4,529.66 4,579.66 28,217.3M
2021-07-28 4,443.75 4,510.85 4,391.90 4,487.63 31,490.3M
2021-07-27 4,637.56 4,658.95 4,478.98 4,478.98 37,045.0M
2021-07-26 4,755.96 4,755.96 4,570.64 4,636.85 34,727.5M
2021-07-23 4,831.07 4,831.07 4,762.03 4,774.70 33,392.8M
2021-07-22 4,833.28 4,848.06 4,817.67 4,834.19 0.0M
2021-07-21 4,798.88 4,844.32 4,798.22 4,829.55 0.0M
2021-07-20 4,752.55 4,788.01 4,743.71 4,784.55 0.0M
2021-07-19 4,761.61 4,789.12 4,727.77 4,784.41 0.0M
2021-07-16 4,825.28 4,825.28 4,766.96 4,770.03 0.0M
2021-07-15 4,758.90 4,831.07 4,752.69 4,831.07 0.0M
2021-07-14 4,800.70 4,804.11 4,756.28 4,768.48 0.0M
2021-07-13 4,807.75 4,833.30 4,786.80 4,814.58 0.0M
2021-07-12 4,785.12 4,831.30 4,747.88 4,811.98 0.0M
2021-07-09 4,746.62 4,762.29 4,684.48 4,750.47 0.0M
2021-07-08 4,810.58 4,815.96 4,761.29 4,769.26 0.0M
2021-07-07 4,711.57 4,807.92 4,703.14 4,799.80 0.0M
2021-07-06 4,753.13 4,759.78 4,686.50 4,737.22 0.0M
2021-07-05 4,739.32 4,768.20 4,711.66 4,748.48 0.0M
2021-07-02 4,844.45 4,844.45 4,737.34 4,743.15 0.0M
2021-07-01 4,893.47 4,906.18 4,849.53 4,880.27 0.0M
2021-06-30 4,846.75 4,886.96 4,840.07 4,882.37 0.0M
2021-06-29 4,894.27 4,894.27 4,843.53 4,846.27 0.0M
2021-06-28 4,884.81 4,896.73 4,867.39 4,891.09 0.0M
2021-06-25 4,808.37 4,884.82 4,806.21 4,875.08 0.0M
2021-06-24 4,817.29 4,817.89 4,778.54 4,806.56 0.0M
2021-06-23 4,789.42 4,823.12 4,770.04 4,808.70 0.0M
2021-06-22 4,768.99 4,785.27 4,743.83 4,783.29 0.0M
2021-06-21 4,736.28 4,776.33 4,708.07 4,756.68 0.0M
2021-06-18 4,749.65 4,770.55 4,715.43 4,748.70 0.0M
2021-06-17 4,710.25 4,760.03 4,710.06 4,746.16 0.0M
2021-06-16 4,799.96 4,800.28 4,712.28 4,716.12 0.0M
2021-06-15 4,844.33 4,851.05 4,771.12 4,799.74 0.0M
2021-06-11 4,893.82 4,894.02 4,838.99 4,847.18 0.0M
2021-06-10 4,839.07 4,903.15 4,833.53 4,885.75 0.0M
2021-06-09 4,821.43 4,852.41 4,810.43 4,840.35 0.0M
2021-06-08 4,868.16 4,903.73 4,798.45 4,826.48 0.0M
2021-06-07 4,872.17 4,873.93 4,835.95 4,868.35 0.0M
2021-06-04 4,821.43 4,910.32 4,814.96 4,867.83 0.0M
2021-06-03 4,869.76 4,896.06 4,842.20 4,842.29 0.0M
2021-06-02 4,933.42 4,936.34 4,851.76 4,872.98 0.0M
2021-06-01 4,910.67 4,928.06 4,862.00 4,926.49 0.0M
2021-05-31 4,890.60 4,919.02 4,865.45 4,919.02 0.0M
2021-05-28 4,906.92 4,927.42 4,860.39 4,887.20 0.0M
2021-05-27 4,874.01 4,934.30 4,853.16 4,908.77 0.0M
2021-05-26 4,890.00 4,899.99 4,868.79 4,878.92 0.0M
2021-05-25 4,750.23 4,884.16 4,748.83 4,879.45 0.0M
2021-05-24 4,719.70 4,742.88 4,682.25 4,742.88 0.0M
2021-05-21 4,771.19 4,785.22 4,706.46 4,716.36 0.0M
2021-05-20 4,735.66 4,771.35 4,723.59 4,758.25 0.0M
2021-05-19 4,737.95 4,760.08 4,719.65 4,740.73 0.0M
2021-05-18 4,755.17 4,765.51 4,725.58 4,751.85 0.0M
2021-05-17 4,680.69 4,770.10 4,680.69 4,750.37 0.0M