HS China A Robotics (HSCARI)

HSCARI
🏛️ 香港 →
7,704.19
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
2023-12-29 4,586.64 4,704.84 4,586.23 4,703.93 0.0M
2023-12-28 4,497.39 4,615.08 4,481.38 4,591.93 0.0M
2023-12-27 4,495.16 4,528.32 4,466.06 4,501.55 0.0M
2023-12-26 4,606.83 4,606.83 4,461.31 4,494.86 0.0M
2023-12-25 4,544.90 4,619.55 4,536.92 4,618.94 0.0M
2023-12-22 4,593.25 4,641.95 4,543.54 4,560.77 0.0M
2023-12-21 4,546.91 4,609.72 4,479.94 4,585.80 0.0M
2023-12-20 4,656.23 4,684.52 4,561.52 4,562.67 0.0M
2023-12-19 4,606.76 4,661.28 4,570.67 4,652.18 0.0M
2023-12-18 4,646.15 4,680.40 4,600.54 4,610.63 0.0M
2023-12-15 4,717.20 4,730.97 4,648.53 4,657.90 0.0M
2023-12-14 4,755.84 4,808.58 4,715.06 4,715.06 0.0M
2023-12-13 4,666.22 4,856.92 4,618.36 4,762.33 0.0M
2023-12-12 4,691.43 4,691.43 4,649.39 4,672.09 0.0M
2023-12-11 4,565.21 4,705.53 4,517.33 4,704.27 0.0M
2023-12-08 4,592.41 4,592.41 4,592.41 4,592.41 0.0M
2023-12-07 4,580.17 4,580.17 4,580.17 4,580.17 0.0M
2023-12-06 4,579.75 4,579.75 4,579.75 4,579.75 0.0M
2023-12-05 4,607.55 4,607.55 4,607.55 4,607.55 0.0M
2023-12-04 4,747.00 4,747.00 4,747.00 4,747.00 0.0M
2023-12-01 4,755.47 4,755.47 4,755.47 4,755.47 0.0M
2023-11-30 4,808.19 4,808.19 4,808.19 4,808.19 0.0M
2023-11-29 4,809.23 4,809.23 4,809.23 4,809.23 0.0M
2023-11-28 4,788.39 4,788.39 4,788.39 4,788.39 0.0M
2023-11-27 4,733.73 4,733.73 4,733.73 4,733.73 0.0M
2023-11-24 4,687.87 4,687.87 4,687.87 4,687.87 0.0M
2023-11-23 4,776.44 4,776.44 4,776.44 4,776.44 0.0M
2023-11-22 4,684.94 4,684.94 4,684.94 4,684.94 0.0M
2023-11-21 4,806.91 4,806.91 4,806.91 4,806.91 0.0M
2023-11-20 4,917.58 4,917.58 4,917.58 4,917.58 0.0M
2023-11-17 4,771.30 4,771.30 4,771.30 4,771.30 0.0M
2023-11-16 4,696.33 4,696.33 4,696.33 4,696.33 0.0M
2023-11-15 4,781.88 4,781.88 4,781.88 4,781.88 0.0M
2023-11-14 4,710.37 4,710.37 4,710.37 4,710.37 0.0M
2023-11-13 4,667.01 4,667.01 4,667.01 4,667.01 0.0M
2023-11-10 4,659.55 4,659.55 4,659.55 4,659.55 0.0M
2023-11-09 4,685.16 4,685.16 4,685.16 4,685.16 0.0M
2023-11-08 4,697.12 4,697.12 4,697.12 4,697.12 0.0M
2023-11-07 4,703.19 4,703.19 4,703.19 4,703.19 0.0M
2023-11-06 4,675.33 4,675.33 4,675.33 4,675.33 0.0M
2023-11-03 4,508.81 4,508.81 4,508.81 4,508.81 0.0M
2023-11-02 4,292.29 4,292.29 4,292.29 4,292.29 0.0M
2023-11-01 4,367.13 4,367.13 4,367.13 4,367.13 0.0M
2023-10-31 4,367.42 4,367.42 4,367.42 4,367.42 0.0M
2023-10-30 4,430.94 4,430.94 4,430.94 4,430.94 0.0M
2023-10-27 4,322.10 4,322.10 4,322.10 4,322.10 0.0M
2023-10-26 4,314.59 4,314.59 4,314.59 4,314.59 0.0M
2023-10-25 4,287.33 4,287.33 4,287.33 4,287.33 0.0M
2023-10-24 4,222.75 4,222.75 4,222.75 4,222.75 0.0M
2023-10-23 4,156.76 4,156.76 4,156.76 4,156.76 0.0M
2023-10-20 4,266.22 4,266.22 4,266.22 4,266.22 0.0M
2023-10-19 4,339.33 4,339.33 4,339.33 4,339.33 0.0M
2023-10-18 4,402.46 4,402.46 4,402.46 4,402.46 0.0M
2023-10-17 4,465.71 4,465.71 4,465.71 4,465.71 0.0M
2023-10-16 4,531.68 4,531.68 4,531.68 4,531.68 0.0M
2023-10-13 4,544.87 4,544.87 4,544.87 4,544.87 0.0M
2023-10-12 4,627.38 4,627.38 4,627.38 4,627.38 0.0M
2023-10-11 4,671.70 4,671.70 4,671.70 4,671.70 0.0M
2023-10-10 4,649.05 4,649.05 4,649.05 4,649.05 0.0M
2023-10-09 4,715.25 4,715.25 4,715.25 4,715.25 0.0M
2023-09-28 4,692.56 4,692.56 4,692.56 4,692.56 0.0M
2023-09-27 4,713.39 4,713.39 4,713.39 4,713.39 0.0M
2023-09-26 4,719.44 4,719.44 4,719.44 4,719.44 0.0M
2023-09-25 4,685.94 4,685.94 4,685.94 4,685.94 0.0M
2023-09-22 4,620.63 4,620.63 4,620.63 4,620.63 0.0M
2023-09-21 4,505.28 4,505.28 4,505.28 4,505.28 0.0M
2023-09-20 4,556.13 4,556.13 4,556.13 4,556.13 0.0M
2023-09-19 4,594.11 4,594.11 4,594.11 4,594.11 0.0M
2023-09-18 4,650.75 4,650.75 4,650.75 4,650.75 0.0M
2023-09-15 4,577.11 4,577.11 4,577.11 4,577.11 0.0M
2023-09-14 4,592.49 4,592.49 4,592.49 4,592.49 0.0M
2023-09-13 4,664.80 4,664.80 4,664.80 4,664.80 0.0M
2023-09-12 4,780.62 4,780.62 4,780.62 4,780.62 0.0M
2023-09-11 4,762.87 4,762.87 4,762.87 4,762.87 0.0M
2023-09-08 4,744.46 4,744.46 4,744.46 4,744.46 0.0M
2023-09-07 4,668.99 4,668.99 4,668.99 4,668.99 0.0M
2023-09-06 4,754.81 4,754.81 4,754.81 4,754.81 0.0M
2023-09-05 4,750.70 4,750.70 4,750.70 4,750.70 0.0M
2023-09-04 4,785.50 4,785.50 4,785.50 4,785.50 0.0M
2023-09-01 4,787.94 4,787.94 4,787.94 4,787.94 0.0M
2023-08-31 4,746.43 4,746.43 4,746.43 4,746.43 0.0M
2023-08-30 4,759.32 4,759.32 4,759.32 4,759.32 0.0M
2023-08-29 4,643.51 4,643.51 4,643.51 4,643.51 0.0M
2023-08-28 4,324.52 4,324.52 4,324.52 4,324.52 0.0M
2023-08-25 4,342.35 4,342.35 4,342.35 4,342.35 0.0M
2023-08-24 4,495.68 4,495.68 4,495.68 4,495.68 0.0M
2023-08-23 4,504.86 4,504.86 4,504.86 4,504.86 0.0M
2023-08-22 4,554.37 4,554.37 4,554.37 4,554.37 0.0M
2023-08-21 4,482.07 4,482.07 4,482.07 4,482.07 0.0M
2023-08-18 4,569.87 4,569.87 4,569.87 4,569.87 0.0M
2023-08-17 4,675.76 4,675.76 4,675.76 4,675.76 0.0M
2023-08-16 4,459.88 4,459.88 4,459.88 4,459.88 0.0M
2023-08-15 4,553.40 4,553.40 4,553.40 4,553.40 0.0M
2023-08-14 4,605.01 4,605.01 4,605.01 4,605.01 0.0M
2023-08-11 4,592.51 4,592.51 4,592.51 4,592.51 0.0M
2023-08-10 4,669.15 4,669.15 4,669.15 4,669.15 0.0M
2023-08-09 4,673.98 4,673.98 4,673.98 4,673.98 0.0M
2023-08-08 4,749.69 4,749.69 4,749.69 4,749.69 0.0M
2023-08-07 4,812.43 4,812.43 4,812.43 4,812.43 0.0M
2023-08-04 4,803.32 4,803.32 4,803.32 4,803.32 0.0M
2023-08-03 4,724.64 4,724.64 4,724.64 4,724.64 0.0M
2023-08-02 4,749.08 4,749.08 4,749.08 4,749.08 0.0M
2023-08-01 4,664.22 4,664.22 4,664.22 4,664.22 0.0M
2023-07-31 4,699.07 4,699.07 4,699.07 4,699.07 0.0M
2023-07-28 4,647.24 4,647.24 4,647.24 4,647.24 0.0M
2023-07-27 4,623.91 4,623.91 4,623.91 4,623.91 0.0M
2023-07-26 4,641.50 4,641.50 4,641.50 4,641.50 0.0M
2023-07-25 4,762.34 4,762.34 4,762.34 4,762.34 0.0M
2023-07-24 4,675.45 4,675.45 4,675.45 4,675.45 0.0M
2023-07-21 4,691.81 4,691.81 4,691.81 4,691.81 0.0M
2023-07-20 4,800.89 4,800.89 4,800.89 4,800.89 0.0M
2023-07-19 4,881.79 4,881.79 4,881.79 4,881.79 0.0M
2023-07-18 4,933.81 4,933.81 4,933.81 4,933.81 0.0M
2023-07-17 4,912.94 4,912.94 4,912.94 4,912.94 0.0M
2023-07-14 4,962.65 4,962.65 4,962.65 4,962.65 0.0M
2023-07-13 4,927.65 4,927.65 4,927.65 4,927.65 0.0M
2023-07-12 4,917.34 4,917.34 4,917.34 4,917.34 0.0M
2023-07-11 5,044.91 5,044.91 5,044.91 5,044.91 0.0M
2023-07-10 4,948.25 4,948.25 4,948.25 4,948.25 0.0M
2023-07-07 5,071.67 5,071.67 5,071.67 5,071.67 0.0M
2023-07-06 5,172.26 5,172.26 5,172.26 5,172.26 0.0M
2023-07-05 5,180.98 5,180.98 5,180.98 5,180.98 0.0M
2023-07-04 5,241.61 5,241.61 5,241.61 5,241.61 0.0M
2023-07-03 5,135.72 5,135.72 5,135.72 5,135.72 0.0M
2023-06-30 5,296.94 5,296.94 5,296.94 5,296.94 0.0M
2023-06-29 5,263.92 5,263.92 5,263.92 5,263.92 0.0M
2023-06-28 5,105.39 5,105.39 5,105.39 5,105.39 0.0M
2023-06-27 5,059.79 5,059.79 5,059.79 5,059.79 0.0M
2023-06-26 5,050.79 5,050.79 5,050.79 5,050.79 0.0M
2023-06-21 5,145.11 5,145.11 5,145.11 5,145.11 0.0M
2023-06-20 5,174.03 5,174.03 5,174.03 5,174.03 0.0M
2023-06-19 4,943.64 4,943.64 4,943.64 4,943.64 0.0M
2023-06-16 4,788.35 4,788.35 4,788.35 4,788.35 0.0M
2023-06-15 4,691.94 4,691.94 4,691.94 4,691.94 0.0M
2023-06-14 4,431.61 4,431.61 4,431.61 4,431.61 0.0M
2023-06-13 4,376.10 4,376.10 4,376.10 4,376.10 0.0M
2023-06-12 4,355.95 4,355.95 4,355.95 4,355.95 0.0M
2023-06-09 4,198.92 4,198.92 4,198.92 4,198.92 0.0M
2023-06-08 4,156.79 4,156.79 4,156.79 4,156.79 0.0M
2023-06-07 4,200.84 4,200.84 4,200.84 4,200.84 0.0M
2023-06-06 4,214.90 4,214.90 4,214.90 4,214.90 0.0M
2023-06-05 4,339.50 4,339.50 4,339.50 4,339.50 0.0M
2023-06-02 4,324.98 4,324.98 4,324.98 4,324.98 0.0M
2023-06-01 4,368.79 4,368.79 4,368.79 4,368.79 0.0M
2023-05-31 4,364.85 4,364.85 4,364.85 4,364.85 0.0M
2023-05-30 4,369.42 4,369.42 4,369.42 4,369.42 0.0M
2023-05-29 4,367.27 4,367.27 4,367.27 4,367.27 0.0M
2023-05-26 4,387.49 4,387.49 4,387.49 4,387.49 0.0M
2023-05-25 4,301.67 4,301.67 4,301.67 4,301.67 0.0M
2023-05-24 4,302.27 4,302.27 4,302.27 4,302.27 0.0M
2023-05-23 4,290.22 4,290.22 4,290.22 4,290.22 0.0M
2023-05-22 4,344.57 4,344.57 4,344.57 4,344.57 0.0M
2023-05-19 4,280.89 4,280.89 4,280.89 4,280.89 0.0M
2023-05-18 4,272.76 4,272.76 4,272.76 4,272.76 0.0M
2023-05-17 4,095.26 4,095.26 4,095.26 4,095.26 0.0M
2023-05-16 3,997.69 3,997.69 3,997.69 3,997.69 0.0M
2023-05-15 3,991.97 3,991.97 3,991.97 3,991.97 0.0M
2023-05-12 3,925.11 3,925.11 3,925.11 3,925.11 0.0M
2023-05-11 4,001.66 4,001.66 4,001.66 4,001.66 0.0M
2023-05-10 3,981.64 3,981.64 3,981.64 3,981.64 0.0M
2023-05-09 3,879.85 3,879.85 3,879.85 3,879.85 0.0M
2023-05-08 3,968.03 3,968.03 3,968.03 3,968.03 0.0M
2023-05-05 3,953.99 3,953.99 3,953.99 3,953.99 0.0M
2023-05-04 3,989.89 3,989.89 3,989.89 3,989.89 0.0M
2023-04-28 3,922.03 3,922.03 3,922.03 3,922.03 0.0M
2023-04-27 3,888.92 3,888.92 3,888.92 3,888.92 0.0M
2023-04-26 3,861.36 3,861.36 3,861.36 3,861.36 0.0M
2023-04-25 3,810.87 3,810.87 3,810.87 3,810.87 0.0M
2023-04-24 3,945.70 3,945.70 3,945.70 3,945.70 0.0M
2023-04-21 3,993.92 3,993.92 3,993.92 3,993.92 0.0M
2023-04-20 4,131.47 4,131.47 4,131.47 4,131.47 0.0M
2023-04-19 4,190.00 4,190.00 4,190.00 4,190.00 0.0M
2023-04-18 4,225.55 4,225.55 4,225.55 4,225.55 0.0M
2023-04-17 4,301.74 4,301.74 4,301.74 4,301.74 0.0M
2023-04-14 4,298.78 4,298.78 4,298.78 4,298.78 0.0M
2023-04-13 4,274.48 4,274.48 4,274.48 4,274.48 0.0M
2023-04-12 4,383.82 4,383.82 4,383.82 4,383.82 0.0M
2023-04-11 4,303.63 4,303.63 4,303.63 4,303.63 0.0M
2023-04-10 4,328.98 4,328.98 4,328.98 4,328.98 0.0M
2023-04-07 4,336.60 4,336.60 4,336.60 4,336.60 0.0M
2023-04-06 4,306.92 4,306.92 4,306.92 4,306.92 0.0M
2023-04-04 4,266.00 4,266.00 4,266.00 4,266.00 0.0M
2023-04-03 4,344.89 4,344.89 4,344.89 4,344.89 0.0M
2023-03-31 4,333.62 4,333.62 4,333.62 4,333.62 0.0M
2023-03-30 4,304.39 4,304.39 4,304.39 4,304.39 0.0M
2023-03-29 4,354.06 4,354.06 4,354.06 4,354.06 0.0M
2023-03-28 4,335.85 4,335.85 4,335.85 4,335.85 0.0M
2023-03-27 4,337.59 4,337.59 4,337.59 4,337.59 0.0M
2023-03-24 4,274.18 4,274.18 4,274.18 4,274.18 0.0M
2023-03-23 4,208.95 4,208.95 4,208.95 4,208.95 0.0M
2023-03-22 4,205.13 4,205.13 4,205.13 4,205.13 0.0M
2023-03-21 4,217.14 4,217.14 4,217.14 4,217.14 0.0M
2023-03-20 4,134.10 4,134.10 4,134.10 4,134.10 0.0M
2023-03-17 4,095.50 4,095.50 4,095.50 4,095.50 0.0M
2023-03-16 4,093.06 4,093.06 4,093.06 4,093.06 0.0M
2023-03-15 4,168.44 4,168.44 4,168.44 4,168.44 0.0M
2023-03-14 4,145.16 4,145.16 4,145.16 4,145.16 0.0M
2023-03-13 4,210.83 4,210.83 4,210.83 4,210.83 0.0M
2023-03-10 4,170.47 4,170.47 4,170.47 4,170.47 0.0M
2023-03-09 4,250.15 4,250.15 4,250.15 4,250.15 0.0M
2023-03-08 4,260.82 4,260.82 4,260.82 4,260.82 0.0M
2023-03-07 4,233.50 4,233.50 4,233.50 4,233.50 0.0M
2023-03-06 4,368.47 4,368.47 4,368.47 4,368.47 0.0M
2023-03-03 4,384.23 4,384.23 4,384.23 4,384.23 0.0M
2023-03-02 4,415.84 4,415.84 4,415.84 4,415.84 0.0M
2023-03-01 4,483.08 4,483.08 4,483.08 4,483.08 0.0M
2023-02-28 4,466.75 4,466.75 4,466.75 4,466.75 0.0M
2023-02-27 4,434.82 4,434.82 4,434.82 4,434.82 0.0M
2023-02-24 4,465.63 4,465.63 4,465.63 4,465.63 0.0M
2023-02-23 4,518.26 4,518.26 4,518.26 4,518.26 0.0M
2023-02-22 4,526.07 4,526.07 4,526.07 4,526.07 0.0M
2023-02-21 4,538.42 4,538.42 4,538.42 4,538.42 0.0M
2023-02-20 4,499.26 4,499.26 4,499.26 4,499.26 0.0M
2023-02-17 4,463.41 4,463.41 4,463.41 4,463.41 0.0M
2023-02-16 4,515.15 4,515.15 4,515.15 4,515.15 0.0M
2023-02-15 4,654.51 4,654.51 4,654.51 4,654.51 0.0M
2023-02-14 4,647.85 4,647.85 4,647.85 4,647.85 0.0M
2023-02-13 4,692.19 4,692.19 4,692.19 4,692.19 0.0M
2023-02-10 4,676.50 4,676.50 4,676.50 4,676.50 0.0M
2023-02-09 4,710.31 4,710.31 4,710.31 4,710.31 0.0M
2023-02-08 4,619.12 4,619.12 4,619.12 4,619.12 0.0M
2023-02-07 4,691.77 4,691.77 4,691.77 4,691.77 0.0M
2023-02-06 4,513.32 4,513.32 4,513.32 4,513.32 0.0M
2023-02-03 4,548.65 4,548.65 4,548.65 4,548.65 0.0M
2023-02-02 4,575.29 4,575.29 4,575.29 4,575.29 0.0M
2023-02-01 4,577.29 4,577.29 4,577.29 4,577.29 0.0M
2023-01-31 4,495.42 4,495.42 4,495.42 4,495.42 0.0M
2023-01-30 4,431.29 4,431.29 4,431.29 4,431.29 0.0M
2023-01-20 4,326.76 4,326.76 4,326.76 4,326.76 0.0M
2023-01-19 4,254.13 4,254.13 4,254.13 4,254.13 0.0M
2023-01-18 4,208.97 4,208.97 4,208.97 4,208.97 0.0M
2023-01-17 4,174.91 4,174.91 4,174.91 4,174.91 0.0M
2023-01-16 4,146.24 4,146.24 4,146.24 4,146.24 0.0M
2023-01-13 4,121.39 4,121.39 4,121.39 4,121.39 0.0M
2023-01-12 4,138.29 4,138.29 4,138.29 4,138.29 0.0M
2023-01-11 4,097.59 4,097.59 4,097.59 4,097.59 0.0M
2023-01-10 4,165.88 4,165.88 4,165.88 4,165.88 0.0M
2023-01-09 4,160.24 4,160.24 4,160.24 4,160.24 0.0M
2023-01-06 4,121.63 4,121.63 4,121.63 4,121.63 0.0M
2023-01-05 4,075.61 4,075.61 4,075.61 4,075.61 0.0M
2023-01-04 3,981.98 3,981.98 3,981.98 3,981.98 0.0M
2023-01-03 3,993.73 3,993.73 3,993.73 3,993.73 0.0M