HS China A Software (HSCASI)

HSCASI
🏛️ 香港 →
3,576.91
最終更新: 2025-09-29
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 3,778.30 3,778.30 3,778.30 3,778.30 0.0M
2021-12-30 3,754.79 3,754.79 3,754.79 3,754.79 0.0M
2021-12-29 3,688.28 3,688.28 3,688.28 3,688.28 0.0M
2021-12-28 3,735.54 3,735.54 3,735.54 3,735.54 0.0M
2021-12-27 3,718.46 3,718.46 3,718.46 3,718.46 0.0M
2021-12-24 3,753.24 3,753.24 3,753.24 3,753.24 0.0M
2021-12-23 3,761.97 3,761.97 3,761.97 3,761.97 0.0M
2021-12-22 3,744.81 3,744.81 3,744.81 3,744.81 0.0M
2021-12-21 3,716.46 3,716.46 3,716.46 3,716.46 0.0M
2021-12-20 3,653.81 3,653.81 3,653.81 3,653.81 0.0M
2021-12-17 3,732.03 3,732.03 3,732.03 3,732.03 0.0M
2021-12-16 3,788.00 3,788.00 3,788.00 3,788.00 0.0M
2021-12-15 3,759.94 3,759.94 3,759.94 3,759.94 0.0M
2021-12-14 3,793.75 3,793.75 3,793.75 3,793.75 0.0M
2021-12-13 3,780.28 3,780.28 3,780.28 3,780.28 0.0M
2021-12-10 3,728.50 3,728.50 3,728.50 3,728.50 0.0M
2021-12-09 3,767.05 3,767.05 3,767.05 3,767.05 0.0M
2021-12-08 3,712.16 3,712.16 3,712.16 3,712.16 0.0M
2021-12-07 3,594.11 3,594.11 3,594.11 3,594.11 0.0M
2021-12-06 3,584.41 3,584.41 3,584.41 3,584.41 0.0M
2021-12-03 3,649.25 3,649.25 3,649.25 3,649.25 0.0M
2021-12-02 3,628.28 3,628.28 3,628.28 3,628.28 0.0M
2021-12-01 3,718.31 3,718.31 3,718.31 3,718.31 0.0M
2021-11-30 3,687.18 3,687.18 3,687.18 3,687.18 0.0M
2021-11-29 3,648.94 3,648.94 3,648.94 3,648.94 0.0M
2021-11-26 3,663.55 3,663.55 3,663.55 3,663.55 0.0M
2021-11-25 3,668.00 3,668.00 3,668.00 3,668.00 0.0M
2021-11-24 3,674.00 3,674.00 3,674.00 3,674.00 0.0M
2021-11-23 3,723.59 3,723.59 3,723.59 3,723.59 0.0M
2021-11-22 3,740.67 3,740.67 3,740.67 3,740.67 0.0M
2021-11-19 3,712.78 3,712.78 3,712.78 3,712.78 0.0M
2021-11-18 3,683.83 3,683.83 3,683.83 3,683.83 0.0M
2021-11-17 3,780.78 3,780.78 3,780.78 3,780.78 0.0M
2021-11-16 3,768.81 3,768.81 3,768.81 3,768.81 0.0M
2021-11-15 3,787.15 3,787.15 3,787.15 3,787.15 0.0M
2021-11-12 3,742.35 3,742.35 3,742.35 3,742.35 0.0M
2021-11-11 3,702.07 3,702.07 3,702.07 3,702.07 0.0M
2021-11-10 3,656.77 3,656.77 3,656.77 3,656.77 0.0M
2021-11-09 3,656.90 3,656.90 3,656.90 3,656.90 0.0M
2021-11-08 3,658.87 3,658.87 3,658.87 3,658.87 0.0M
2021-11-05 3,671.57 3,671.57 3,671.57 3,671.57 0.0M
2021-11-04 3,658.95 3,658.95 3,658.95 3,658.95 0.0M
2021-11-03 3,644.88 3,644.88 3,644.88 3,644.88 0.0M
2021-11-02 3,605.81 3,605.81 3,605.81 3,605.81 0.0M
2021-11-01 3,636.15 3,636.15 3,636.15 3,636.15 0.0M
2021-10-29 3,628.38 3,628.38 3,628.38 3,628.38 0.0M
2021-10-28 3,519.86 3,519.86 3,519.86 3,519.86 0.0M
2021-10-27 3,518.66 3,518.66 3,518.66 3,518.66 0.0M
2021-10-26 3,550.05 3,550.05 3,550.05 3,550.05 0.0M
2021-10-25 3,530.86 3,530.86 3,530.86 3,530.86 0.0M
2021-10-22 3,527.46 3,527.46 3,527.46 3,527.46 0.0M
2021-10-21 3,526.48 3,526.48 3,526.48 3,526.48 0.0M
2021-10-20 3,560.31 3,560.31 3,560.31 3,560.31 0.0M
2021-10-19 3,561.38 3,561.38 3,561.38 3,561.38 0.0M
2021-10-18 3,517.05 3,517.05 3,517.05 3,517.05 0.0M
2021-10-15 3,580.19 3,580.19 3,580.19 3,580.19 0.0M
2021-10-14 3,520.06 3,520.06 3,520.06 3,520.06 0.0M
2021-10-13 3,532.41 3,532.41 3,532.41 3,532.41 0.0M
2021-10-12 3,494.61 3,494.61 3,494.61 3,494.61 0.0M
2021-10-11 3,555.62 3,555.62 3,555.62 3,555.62 0.0M
2021-10-08 3,582.90 3,582.90 3,582.90 3,582.90 0.0M
2021-09-30 3,519.34 3,519.34 3,519.34 3,519.34 0.0M
2021-09-29 3,440.83 3,440.83 3,440.83 3,440.83 0.0M
2021-09-28 3,507.89 3,507.89 3,507.89 3,507.89 0.0M
2021-09-27 3,518.29 3,518.29 3,518.29 3,518.29 0.0M
2021-09-24 3,525.77 3,525.77 3,525.77 3,525.77 0.0M
2021-09-23 3,475.32 3,475.32 3,475.32 3,475.32 0.0M
2021-09-22 3,419.70 3,419.70 3,419.70 3,419.70 0.0M
2021-09-17 3,433.45 3,433.45 3,433.45 3,433.45 0.0M
2021-09-16 3,426.92 3,426.92 3,426.92 3,426.92 0.0M
2021-09-15 3,462.50 3,462.50 3,462.50 3,462.50 0.0M
2021-09-14 3,468.90 3,468.90 3,468.90 3,468.90 0.0M
2021-09-13 3,495.08 3,495.08 3,495.08 3,495.08 0.0M
2021-09-10 3,501.64 3,501.64 3,501.64 3,501.64 0.0M
2021-09-09 3,508.23 3,508.23 3,508.23 3,508.23 0.0M
2021-09-08 3,568.49 3,568.49 3,568.49 3,568.49 0.0M
2021-09-07 3,544.27 3,544.27 3,544.27 3,544.27 0.0M
2021-09-06 3,523.34 3,523.34 3,523.34 3,523.34 0.0M
2021-09-03 3,419.45 3,419.45 3,419.45 3,419.45 0.0M
2021-09-02 3,393.16 3,393.16 3,393.16 3,393.16 0.0M
2021-09-01 3,423.45 3,423.45 3,423.45 3,423.45 0.0M
2021-08-31 3,419.81 3,419.81 3,419.81 3,419.81 0.0M
2021-08-30 3,455.36 3,455.36 3,455.36 3,455.36 0.0M
2021-08-27 3,490.46 3,490.46 3,490.46 3,490.46 0.0M
2021-08-26 3,518.95 3,518.95 3,518.95 3,518.95 0.0M
2021-08-25 3,615.07 3,615.07 3,615.07 3,615.07 0.0M
2021-08-24 3,672.38 3,672.38 3,672.38 3,672.38 0.0M
2021-08-23 3,660.04 3,660.04 3,660.04 3,660.04 0.0M
2021-08-20 3,556.24 3,556.24 3,556.24 3,556.24 0.0M
2021-08-19 3,574.42 3,574.42 3,574.42 3,574.42 0.0M
2021-08-18 3,557.44 3,557.44 3,557.44 3,557.44 0.0M
2021-08-17 3,533.86 3,533.86 3,533.86 3,533.86 0.0M
2021-08-16 3,622.33 3,622.33 3,622.33 3,622.33 0.0M
2021-08-13 3,626.69 3,626.69 3,626.69 3,626.69 0.0M
2021-08-12 3,702.99 3,702.99 3,702.99 3,702.99 0.0M
2021-08-11 3,719.68 3,719.68 3,719.68 3,719.68 0.0M
2021-08-10 3,788.19 3,788.19 3,788.19 3,788.19 0.0M
2021-08-09 3,751.62 3,751.62 3,751.62 3,751.62 0.0M
2021-08-06 3,664.02 3,664.02 3,664.02 3,664.02 0.0M
2021-08-05 3,710.24 3,710.24 3,710.24 3,710.24 0.0M
2021-08-04 3,809.88 3,809.88 3,809.88 3,809.88 0.0M
2021-08-03 3,799.54 3,799.54 3,799.54 3,799.54 0.0M
2021-08-02 3,731.05 3,731.05 3,731.05 3,731.05 0.0M
2021-07-30 3,627.87 3,627.87 3,627.87 3,627.87 0.0M
2021-07-29 3,609.45 3,609.45 3,609.45 3,609.45 0.0M
2021-07-28 3,557.27 3,557.27 3,557.27 3,557.27 0.0M
2021-07-27 3,620.23 3,620.23 3,620.23 3,620.23 0.0M
2021-07-26 3,688.42 3,688.42 3,688.42 3,688.42 0.0M
2021-07-23 3,796.25 3,796.25 3,796.25 3,796.25 0.0M
2021-07-22 3,915.46 3,915.46 3,915.46 3,915.46 0.0M
2021-07-21 3,874.28 3,874.28 3,874.28 3,874.28 0.0M
2021-07-20 3,800.37 3,800.37 3,800.37 3,800.37 0.0M
2021-07-19 3,858.01 3,858.01 3,858.01 3,858.01 0.0M
2021-07-16 3,846.08 3,846.08 3,846.08 3,846.08 0.0M
2021-07-15 3,892.55 3,892.55 3,892.55 3,892.55 0.0M
2021-07-14 3,885.12 3,885.12 3,885.12 3,885.12 0.0M
2021-07-13 3,925.05 3,925.05 3,925.05 3,925.05 0.0M
2021-07-12 3,888.45 3,888.45 3,888.45 3,888.45 0.0M
2021-07-09 3,731.01 3,731.01 3,731.01 3,731.01 0.0M
2021-07-08 3,794.97 3,794.97 3,794.97 3,794.97 0.0M
2021-07-07 3,758.43 3,758.43 3,758.43 3,758.43 0.0M
2021-07-06 3,736.30 3,736.30 3,736.30 3,736.30 0.0M
2021-07-05 3,761.58 3,761.58 3,761.58 3,761.58 0.0M
2021-07-02 3,740.07 3,740.07 3,740.07 3,740.07 0.0M
2021-07-01 3,867.02 3,867.02 3,867.02 3,867.02 0.0M
2021-06-30 3,882.88 3,882.88 3,882.88 3,882.88 0.0M
2021-06-29 3,833.57 3,833.57 3,833.57 3,833.57 0.0M
2021-06-28 3,811.79 3,811.79 3,811.79 3,811.79 0.0M
2021-06-25 3,763.53 3,763.53 3,763.53 3,763.53 0.0M
2021-06-24 3,747.02 3,747.02 3,747.02 3,747.02 0.0M
2021-06-23 3,826.22 3,826.22 3,826.22 3,826.22 0.0M
2021-06-22 3,826.69 3,826.69 3,826.69 3,826.69 0.0M
2021-06-21 3,840.16 3,840.16 3,840.16 3,840.16 0.0M
2021-06-18 3,796.86 3,796.86 3,796.86 3,796.86 0.0M
2021-06-17 3,835.17 3,835.17 3,835.17 3,835.17 0.0M
2021-06-16 3,762.68 3,762.68 3,762.68 3,762.68 0.0M
2021-06-15 3,861.54 3,861.54 3,861.54 3,861.54 0.0M
2021-06-11 3,883.04 3,883.04 3,883.04 3,883.04 0.0M
2021-06-10 3,897.71 3,897.71 3,897.71 3,897.71 0.0M
2021-06-09 3,792.87 3,792.87 3,792.87 3,792.87 0.0M
2021-06-08 3,757.77 3,757.77 3,757.77 3,757.77 0.0M
2021-06-07 3,773.64 3,773.64 3,773.64 3,773.64 0.0M
2021-06-04 3,707.15 3,707.15 3,707.15 3,707.15 0.0M
2021-06-03 3,710.01 3,710.01 3,710.01 3,710.01 0.0M
2021-06-02 3,766.18 3,766.18 3,766.18 3,766.18 0.0M
2021-06-01 3,852.42 3,852.42 3,852.42 3,852.42 0.0M
2021-05-31 3,869.76 3,869.76 3,869.76 3,869.76 0.0M
2021-05-28 3,838.76 3,838.76 3,838.76 3,838.76 0.0M
2021-05-27 3,874.70 3,874.70 3,874.70 3,874.70 0.0M
2021-05-26 3,876.66 3,876.66 3,876.66 3,876.66 0.0M
2021-05-25 3,927.29 3,927.29 3,927.29 3,927.29 0.0M
2021-05-24 3,762.81 3,762.81 3,762.81 3,762.81 0.0M
2021-05-21 3,662.52 3,662.52 3,662.52 3,662.52 0.0M
2021-05-20 3,729.39 3,729.39 3,729.39 3,729.39 0.0M
2021-05-19 3,684.75 3,684.75 3,684.75 3,684.75 0.0M
2021-05-18 3,692.96 3,692.96 3,692.96 3,692.96 0.0M
2021-05-17 3,673.80 3,673.80 3,673.80 3,673.80 0.0M
2021-05-14 3,564.01 3,564.01 3,564.01 3,564.01 0.0M
2021-05-13 3,463.61 3,463.61 3,463.61 3,463.61 0.0M
2021-05-12 3,520.01 3,520.01 3,520.01 3,520.01 0.0M
2021-05-11 3,492.09 3,492.09 3,492.09 3,492.09 0.0M
2021-05-10 3,445.56 3,445.56 3,445.56 3,445.56 0.0M
2021-05-07 3,478.07 3,478.07 3,478.07 3,478.07 0.0M
2021-05-06 3,562.93 3,562.93 3,562.93 3,562.93 0.0M
2021-04-30 3,623.61 3,623.61 3,623.61 3,623.61 0.0M
2021-04-29 3,642.48 3,642.48 3,642.48 3,642.48 0.0M
2021-04-28 3,640.05 3,640.05 3,640.05 3,640.05 0.0M
2021-04-27 3,599.03 3,599.03 3,599.03 3,599.03 0.0M
2021-04-26 3,574.90 3,574.90 3,574.90 3,574.90 0.0M
2021-04-23 3,636.11 3,636.11 3,636.11 3,636.11 0.0M
2021-04-22 3,641.31 3,641.31 3,641.31 3,641.31 0.0M
2021-04-21 3,645.40 3,645.40 3,645.40 3,645.40 0.0M
2021-04-20 3,647.78 3,647.78 3,647.78 3,647.78 0.0M
2021-04-19 3,647.77 3,647.77 3,647.77 3,647.77 0.0M
2021-04-16 3,519.73 3,519.73 3,519.73 3,519.73 0.0M
2021-04-15 3,519.70 3,519.70 3,519.70 3,519.70 0.0M
2021-04-14 3,528.68 3,528.68 3,528.68 3,528.68 0.0M
2021-04-13 3,466.87 3,466.87 3,466.87 3,466.87 0.0M
2021-04-12 3,443.27 3,443.27 3,443.27 3,443.27 0.0M
2021-04-09 3,531.20 3,531.20 3,531.20 3,531.20 0.0M
2021-04-08 3,554.64 3,554.64 3,554.64 3,554.64 0.0M
2021-04-07 3,532.44 3,532.44 3,532.44 3,532.44 0.0M
2021-04-06 3,584.00 3,584.00 3,584.00 3,584.00 0.0M
2021-04-02 3,542.37 3,542.37 3,542.37 3,542.37 0.0M
2021-04-01 3,540.60 3,540.60 3,540.60 3,540.60 0.0M
2021-03-31 3,497.19 3,497.19 3,497.19 3,497.19 0.0M
2021-03-30 3,500.09 3,500.09 3,500.09 3,500.09 0.0M
2021-03-29 3,461.60 3,461.60 3,461.60 3,461.60 0.0M
2021-03-26 3,505.95 3,505.95 3,505.95 3,505.95 0.0M
2021-03-25 3,420.26 3,420.26 3,420.26 3,420.26 0.0M
2021-03-24 3,364.88 3,364.88 3,364.88 3,364.88 0.0M
2021-03-23 3,387.91 3,387.91 3,387.91 3,387.91 0.0M
2021-03-22 3,421.49 3,421.49 3,421.49 3,421.49 0.0M
2021-03-19 3,327.62 3,327.62 3,327.62 3,327.62 0.0M
2021-03-18 3,397.04 3,397.04 3,397.04 3,397.04 0.0M
2021-03-17 3,365.03 3,365.03 3,365.03 3,365.03 0.0M
2021-03-16 3,319.62 3,319.62 3,319.62 3,319.62 0.0M
2021-03-15 3,305.72 3,305.72 3,305.72 3,305.72 0.0M
2021-03-12 3,401.13 3,401.13 3,401.13 3,401.13 0.0M
2021-03-11 3,435.48 3,435.48 3,435.48 3,435.48 0.0M
2021-03-10 3,377.33 3,377.33 3,377.33 3,377.33 0.0M
2021-03-09 3,388.35 3,388.35 3,388.35 3,388.35 0.0M
2021-03-08 3,430.27 3,430.27 3,430.27 3,430.27 0.0M
2021-03-05 3,531.43 3,531.43 3,531.43 3,531.43 0.0M
2021-03-04 3,494.13 3,494.13 3,494.13 3,494.13 0.0M
2021-03-03 3,599.66 3,599.66 3,599.66 3,599.66 0.0M
2021-03-02 3,565.54 3,565.54 3,565.54 3,565.54 0.0M
2021-03-01 3,601.94 3,601.94 3,601.94 3,601.94 0.0M
2021-02-26 3,532.35 3,532.35 3,532.35 3,532.35 0.0M
2021-02-25 3,597.29 3,597.29 3,597.29 3,597.29 0.0M
2021-02-24 3,666.64 3,666.64 3,666.64 3,666.64 0.0M
2021-02-23 3,743.10 3,743.10 3,743.10 3,743.10 0.0M
2021-02-22 3,752.49 3,752.49 3,752.49 3,752.49 0.0M
2021-02-19 3,847.81 3,847.81 3,847.81 3,847.81 0.0M
2021-02-18 3,837.78 3,837.78 3,837.78 3,837.78 0.0M
2021-02-10 3,850.31 3,850.31 3,850.31 3,850.31 0.0M
2021-02-09 3,754.05 3,754.05 3,754.05 3,754.05 0.0M
2021-02-08 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2021-02-05 3,603.99 3,603.99 3,603.99 3,603.99 0.0M
2021-02-04 3,682.86 3,682.86 3,682.86 3,682.86 0.0M
2021-02-03 3,799.63 3,799.63 3,799.63 3,799.63 0.0M
2021-02-02 3,878.75 3,878.75 3,878.75 3,878.75 0.0M
2021-02-01 3,839.65 3,839.65 3,839.65 3,839.65 0.0M
2021-01-29 3,816.95 3,816.95 3,816.95 3,816.95 0.0M
2021-01-28 3,842.66 3,842.66 3,842.66 3,842.66 0.0M
2021-01-27 3,984.57 3,984.57 3,984.57 3,984.57 0.0M
2021-01-26 3,919.04 3,919.04 3,919.04 3,919.04 0.0M
2021-01-25 3,991.37 3,991.37 3,991.37 3,991.37 0.0M
2021-01-22 4,040.13 4,040.13 4,040.13 4,040.13 0.0M
2021-01-21 4,058.86 4,058.86 4,058.86 4,058.86 0.0M
2021-01-20 3,925.88 3,925.88 3,925.88 3,925.88 0.0M
2021-01-19 3,880.08 3,880.08 3,880.08 3,880.08 0.0M
2021-01-18 3,882.82 3,882.82 3,882.82 3,882.82 0.0M
2021-01-15 3,759.37 3,759.37 3,759.37 3,759.37 0.0M
2021-01-14 3,798.94 3,798.94 3,798.94 3,798.94 0.0M
2021-01-13 3,791.15 3,791.15 3,791.15 3,791.15 0.0M
2021-01-12 3,842.09 3,842.09 3,842.09 3,842.09 0.0M
2021-01-11 3,816.58 3,816.58 3,816.58 3,816.58 0.0M
2021-01-08 3,816.40 3,816.40 3,816.40 3,816.40 0.0M
2021-01-07 3,747.53 3,747.53 3,747.53 3,747.53 0.0M
2021-01-06 3,853.92 3,853.92 3,853.92 3,853.92 0.0M
2021-01-05 3,950.00 3,950.00 3,950.00 3,950.00 0.0M
2021-01-04 3,905.57 3,905.57 3,905.57 3,905.57 0.0M