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
2022-12-30 2,853.31 2,853.31 2,853.31 2,853.31 0.0M
2022-12-29 2,826.83 2,826.83 2,826.83 2,826.84 0.0M
2022-12-28 2,791.00 2,791.00 2,791.00 2,791.00 0.0M
2022-12-27 2,811.57 2,811.57 2,811.57 2,811.57 0.0M
2022-12-26 2,799.88 2,799.88 2,799.88 2,799.88 0.0M
2022-12-23 2,785.00 2,785.00 2,785.00 2,785.00 0.0M
2022-12-22 2,738.96 2,738.96 2,738.96 2,738.96 0.0M
2022-12-21 2,716.00 2,716.00 2,716.00 2,716.00 0.0M
2022-12-20 2,726.87 2,726.87 2,726.87 2,726.87 0.0M
2022-12-19 2,796.79 2,796.79 2,796.79 2,796.79 0.0M
2022-12-16 2,843.94 2,843.94 2,843.94 2,843.94 0.0M
2022-12-15 2,891.40 2,891.40 2,891.40 2,891.40 0.0M
2022-12-14 2,870.68 2,870.68 2,870.68 2,870.68 0.0M
2022-12-13 2,861.84 2,861.84 2,861.84 2,861.84 0.0M
2022-12-12 2,920.32 2,920.32 2,920.32 2,920.32 0.0M
2022-12-09 2,885.12 2,885.12 2,885.12 2,885.12 0.0M
2022-12-08 2,888.51 2,888.51 2,888.51 2,888.51 0.0M
2022-12-07 2,926.47 2,926.47 2,926.47 2,926.47 0.0M
2022-12-06 2,940.44 2,940.44 2,940.44 2,940.44 0.0M
2022-12-05 2,949.07 2,949.07 2,949.07 2,949.07 0.0M
2022-12-02 2,922.43 2,922.43 2,922.43 2,922.43 0.0M
2022-12-01 2,946.68 2,946.68 2,946.68 2,946.68 0.0M
2022-11-30 2,883.16 2,883.16 2,883.16 2,883.16 0.0M
2022-11-29 2,882.67 2,882.67 2,882.67 2,882.67 0.0M
2022-11-28 2,824.60 2,824.60 2,824.60 2,824.60 0.0M
2022-11-25 2,856.91 2,856.91 2,856.91 2,856.91 0.0M
2022-11-24 2,879.37 2,879.37 2,879.37 2,879.37 0.0M
2022-11-23 2,930.53 2,930.53 2,930.53 2,930.53 0.0M
2022-11-22 2,941.87 2,941.87 2,941.87 2,941.87 0.0M
2022-11-21 2,986.05 2,986.05 2,986.05 2,986.05 0.0M
2022-11-18 3,048.76 3,048.76 3,048.76 3,048.76 0.0M
2022-11-17 3,092.37 3,092.37 3,092.37 3,092.38 0.0M
2022-11-16 2,988.39 2,988.39 2,988.39 2,988.39 0.0M
2022-11-15 2,987.81 2,987.81 2,987.81 2,987.82 0.0M
2022-11-14 2,927.72 2,927.72 2,927.72 2,927.72 0.0M
2022-11-11 2,910.69 2,910.69 2,910.69 2,910.69 0.0M
2022-11-10 2,894.90 2,894.90 2,894.90 2,894.90 0.0M
2022-11-09 2,890.05 2,890.05 2,890.05 2,890.05 0.0M
2022-11-08 2,925.92 2,925.92 2,925.92 2,925.92 0.0M
2022-11-07 2,902.19 2,902.19 2,902.19 2,902.19 0.0M
2022-11-04 2,909.90 2,909.90 2,909.90 2,909.90 0.0M
2022-11-03 2,842.03 2,842.03 2,842.03 2,842.03 0.0M
2022-11-02 2,942.00 2,942.00 2,942.00 2,942.00 0.0M
2022-11-01 2,913.38 2,913.38 2,913.38 2,913.38 0.0M
2022-10-31 2,874.96 2,874.96 2,874.96 2,874.96 0.0M
2022-10-28 2,772.20 2,772.20 2,772.20 2,772.20 0.0M
2022-10-27 2,831.78 2,831.78 2,831.78 2,831.78 0.0M
2022-10-26 2,768.45 2,768.45 2,768.45 2,768.45 0.0M
2022-10-25 2,625.67 2,625.67 2,625.67 2,625.67 0.0M
2022-10-24 2,698.81 2,698.81 2,698.81 2,698.81 0.0M
2022-10-21 2,690.56 2,690.56 2,690.56 2,690.57 0.0M
2022-10-20 2,654.94 2,654.94 2,654.94 2,654.94 0.0M
2022-10-19 2,625.68 2,625.68 2,625.68 2,625.68 0.0M
2022-10-18 2,643.45 2,643.45 2,643.45 2,643.45 0.0M
2022-10-17 2,679.13 2,679.13 2,679.13 2,679.14 0.0M
2022-10-14 2,622.69 2,622.69 2,622.69 2,622.69 0.0M
2022-10-13 2,567.25 2,567.25 2,567.25 2,567.25 0.0M
2022-10-12 2,508.60 2,508.60 2,508.60 2,508.61 0.0M
2022-10-11 2,407.09 2,407.09 2,407.09 2,407.09 0.0M
2022-10-10 2,434.22 2,434.22 2,434.22 2,434.22 0.0M
2022-09-30 2,485.67 2,485.67 2,485.67 2,485.67 0.0M
2022-09-29 2,514.20 2,514.20 2,514.20 2,514.20 0.0M
2022-09-28 2,517.84 2,517.84 2,517.84 2,517.84 0.0M
2022-09-27 2,576.51 2,576.51 2,576.51 2,576.51 0.0M
2022-09-26 2,507.27 2,507.27 2,507.27 2,507.27 0.0M
2022-09-23 2,553.96 2,553.96 2,553.96 2,553.96 0.0M
2022-09-22 2,599.29 2,599.29 2,599.29 2,599.29 0.0M
2022-09-21 2,602.38 2,602.38 2,602.38 2,602.38 0.0M
2022-09-20 2,601.33 2,601.33 2,601.33 2,601.33 0.0M
2022-09-19 2,620.54 2,620.54 2,620.54 2,620.54 0.0M
2022-09-16 2,681.45 2,681.45 2,681.45 2,681.45 0.0M
2022-09-15 2,701.75 2,701.75 2,701.75 2,701.75 0.0M
2022-09-14 2,735.21 2,735.21 2,735.21 2,735.22 0.0M
2022-09-13 2,730.23 2,730.23 2,730.23 2,730.23 0.0M
2022-09-09 2,713.81 2,713.81 2,713.81 2,713.81 0.0M
2022-09-08 2,674.11 2,674.11 2,674.11 2,674.11 0.0M
2022-09-07 2,710.12 2,710.12 2,710.12 2,710.12 0.0M
2022-09-06 2,707.05 2,707.05 2,707.05 2,707.05 0.0M
2022-09-05 2,695.88 2,695.88 2,695.88 2,695.88 0.0M
2022-09-02 2,736.21 2,736.21 2,736.21 2,736.21 0.0M
2022-09-01 2,722.27 2,722.27 2,722.27 2,722.27 0.0M
2022-08-31 2,713.87 2,713.87 2,713.87 2,713.88 0.0M
2022-08-30 2,725.72 2,725.72 2,725.72 2,725.72 0.0M
2022-08-29 2,695.27 2,695.27 2,695.27 2,695.27 0.0M
2022-08-26 2,711.87 2,711.87 2,711.87 2,711.87 0.0M
2022-08-25 2,709.88 2,709.88 2,709.88 2,709.88 0.0M
2022-08-24 2,715.06 2,715.06 2,715.06 2,715.06 0.0M
2022-08-23 2,823.71 2,823.71 2,823.71 2,823.71 0.0M
2022-08-22 2,809.61 2,809.61 2,809.61 2,809.61 0.0M
2022-08-19 2,786.93 2,786.93 2,786.93 2,786.93 0.0M
2022-08-18 2,837.02 2,837.02 2,837.02 2,837.02 0.0M
2022-08-17 2,862.10 2,862.10 2,862.10 2,862.10 0.0M
2022-08-16 2,827.19 2,827.19 2,827.19 2,827.19 0.0M
2022-08-15 2,864.58 2,864.58 2,864.58 2,864.58 0.0M
2022-08-12 2,902.04 2,902.04 2,902.04 2,902.04 0.0M
2022-08-11 2,908.16 2,908.16 2,908.16 2,908.16 0.0M
2022-08-10 2,858.81 2,858.81 2,858.81 2,858.81 0.0M
2022-08-09 2,909.38 2,909.38 2,909.38 2,909.38 0.0M
2022-08-08 2,941.14 2,941.14 2,941.14 2,941.14 0.0M
2022-08-05 2,928.72 2,928.72 2,928.72 2,928.72 0.0M
2022-08-04 2,793.88 2,793.88 2,793.88 2,793.88 0.0M
2022-08-03 2,777.15 2,777.15 2,777.15 2,777.15 0.0M
2022-08-02 2,750.39 2,750.39 2,750.39 2,750.39 0.0M
2022-08-01 2,857.30 2,857.30 2,857.30 2,857.30 0.0M
2022-07-29 2,828.18 2,828.18 2,828.18 2,828.18 0.0M
2022-07-28 2,858.16 2,858.16 2,858.16 2,858.16 0.0M
2022-07-27 2,848.35 2,848.35 2,848.35 2,848.35 0.0M
2022-07-26 2,843.01 2,843.01 2,843.01 2,843.01 0.0M
2022-07-25 2,802.40 2,802.40 2,802.40 2,802.40 0.0M
2022-07-22 2,832.53 2,832.53 2,832.53 2,832.53 0.0M
2022-07-21 2,871.80 2,871.80 2,871.80 2,871.80 0.0M
2022-07-20 2,867.49 2,867.49 2,867.49 2,867.50 0.0M
2022-07-19 2,840.55 2,840.55 2,840.55 2,840.56 0.0M
2022-07-18 2,766.79 2,766.79 2,766.79 2,766.79 0.0M
2022-07-15 2,682.05 2,682.05 2,682.05 2,682.05 0.0M
2022-07-14 2,712.91 2,712.91 2,712.91 2,712.91 0.0M
2022-07-13 2,708.89 2,708.89 2,708.89 2,708.89 0.0M
2022-07-12 2,709.24 2,709.24 2,709.24 2,709.24 0.0M
2022-07-11 2,745.41 2,745.41 2,745.41 2,745.41 0.0M
2022-07-08 2,809.60 2,809.60 2,809.60 2,809.60 0.0M
2022-07-07 2,824.99 2,824.99 2,824.99 2,824.99 0.0M
2022-07-06 2,837.92 2,837.92 2,837.92 2,837.93 0.0M
2022-07-05 2,850.08 2,850.08 2,850.08 2,850.08 0.0M
2022-07-04 2,890.20 2,890.20 2,890.20 2,890.21 0.0M
2022-07-01 2,869.40 2,869.40 2,869.40 2,869.40 0.0M
2022-06-30 2,899.30 2,899.30 2,899.30 2,899.30 0.0M
2022-06-29 2,921.34 2,921.34 2,921.34 2,921.35 0.0M
2022-06-28 2,934.17 2,934.17 2,934.17 2,934.17 0.0M
2022-06-27 2,917.83 2,917.83 2,917.83 2,917.83 0.0M
2022-06-24 2,909.99 2,909.99 2,909.99 2,909.99 0.0M
2022-06-23 2,904.06 2,904.06 2,904.06 2,904.06 0.0M
2022-06-22 2,803.65 2,803.65 2,803.65 2,803.65 0.0M
2022-06-21 2,884.86 2,884.86 2,884.86 2,884.86 0.0M
2022-06-20 2,877.34 2,877.34 2,877.34 2,877.34 0.0M
2022-06-17 2,844.71 2,844.71 2,844.71 2,844.71 0.0M
2022-06-16 2,837.22 2,837.22 2,837.22 2,837.22 0.0M
2022-06-15 2,833.32 2,833.32 2,833.32 2,833.32 0.0M
2022-06-14 2,799.04 2,799.04 2,799.04 2,799.05 0.0M
2022-06-13 2,792.02 2,792.02 2,792.02 2,792.02 0.0M
2022-06-10 2,793.99 2,793.99 2,793.99 2,793.99 0.0M
2022-06-09 2,758.35 2,758.35 2,758.35 2,758.35 0.0M
2022-06-08 2,826.66 2,826.66 2,826.66 2,826.66 0.0M
2022-06-07 2,807.14 2,807.14 2,807.14 2,807.14 0.0M
2022-06-06 2,811.42 2,811.42 2,811.42 2,811.42 0.0M
2022-06-02 2,704.08 2,704.08 2,704.08 2,704.09 0.0M
2022-06-01 2,655.01 2,655.01 2,655.01 2,655.01 0.0M
2022-05-31 2,665.24 2,665.24 2,665.24 2,665.24 0.0M
2022-05-30 2,589.99 2,589.99 2,589.99 2,589.99 0.0M
2022-05-27 2,514.97 2,514.97 2,514.97 2,514.97 0.0M
2022-05-26 2,531.24 2,531.24 2,531.24 2,531.24 0.0M
2022-05-25 2,521.76 2,521.76 2,521.76 2,521.76 0.0M
2022-05-24 2,478.13 2,478.13 2,478.13 2,478.13 0.0M
2022-05-23 2,600.21 2,600.21 2,600.21 2,600.21 0.0M
2022-05-20 2,589.26 2,589.26 2,589.26 2,589.26 0.0M
2022-05-19 2,551.85 2,551.85 2,551.85 2,551.85 0.0M
2022-05-18 2,568.34 2,568.34 2,568.34 2,568.34 0.0M
2022-05-17 2,577.11 2,577.11 2,577.11 2,577.12 0.0M
2022-05-16 2,561.90 2,561.90 2,561.90 2,561.90 0.0M
2022-05-13 2,568.54 2,568.54 2,568.54 2,568.54 0.0M
2022-05-12 2,570.72 2,570.72 2,570.72 2,570.73 0.0M
2022-05-11 2,563.26 2,563.26 2,563.26 2,563.26 0.0M
2022-05-10 2,537.26 2,537.26 2,537.26 2,537.26 0.0M
2022-05-09 2,486.10 2,486.10 2,486.10 2,486.10 0.0M
2022-05-06 2,515.03 2,515.03 2,515.03 2,515.04 0.0M
2022-05-05 2,530.84 2,530.84 2,530.84 2,530.84 0.0M
2022-04-29 2,531.91 2,531.91 2,531.91 2,531.91 0.0M
2022-04-28 2,342.69 2,342.69 2,342.69 2,342.69 0.0M
2022-04-27 2,386.67 2,386.67 2,386.67 2,386.67 0.0M
2022-04-26 2,265.85 2,265.85 2,265.85 2,265.85 0.0M
2022-04-25 2,344.39 2,344.39 2,344.39 2,344.39 0.0M
2022-04-22 2,526.39 2,526.39 2,526.39 2,526.39 0.0M
2022-04-21 2,580.37 2,580.37 2,580.37 2,580.37 0.0M
2022-04-20 2,662.32 2,662.32 2,662.32 2,662.32 0.0M
2022-04-19 2,673.30 2,673.30 2,673.30 2,673.30 0.0M
2022-04-18 2,688.17 2,688.17 2,688.17 2,688.17 0.0M
2022-04-15 2,674.47 2,674.47 2,674.47 2,674.47 0.0M
2022-04-14 2,710.88 2,710.88 2,710.88 2,710.88 0.0M
2022-04-13 2,672.26 2,672.26 2,672.26 2,672.26 0.0M
2022-04-12 2,746.37 2,746.37 2,746.37 2,746.37 0.0M
2022-04-11 2,696.79 2,696.79 2,696.79 2,696.79 0.0M
2022-04-08 2,828.98 2,828.98 2,828.98 2,828.98 0.0M
2022-04-07 2,872.80 2,872.80 2,872.80 2,872.80 0.0M
2022-04-06 2,943.77 2,943.77 2,943.77 2,943.77 0.0M
2022-04-01 2,957.82 2,957.82 2,957.82 2,957.82 0.0M
2022-03-31 2,934.61 2,934.61 2,934.61 2,934.61 0.0M
2022-03-30 2,962.21 2,962.21 2,962.21 2,962.21 0.0M
2022-03-29 2,890.60 2,890.60 2,890.60 2,890.60 0.0M
2022-03-28 2,917.66 2,917.66 2,917.66 2,917.66 0.0M
2022-03-25 2,921.87 2,921.87 2,921.87 2,921.87 0.0M
2022-03-24 2,963.47 2,963.47 2,963.47 2,963.47 0.0M
2022-03-23 3,021.77 3,021.77 3,021.77 3,021.77 0.0M
2022-03-22 3,012.62 3,012.62 3,012.62 3,012.62 0.0M
2022-03-21 3,023.70 3,023.70 3,023.70 3,023.71 0.0M
2022-03-18 3,020.67 3,020.67 3,020.67 3,020.67 0.0M
2022-03-17 3,033.12 3,033.12 3,033.12 3,033.12 0.0M
2022-03-16 2,936.29 2,936.29 2,936.29 2,936.29 0.0M
2022-03-15 2,819.88 2,819.88 2,819.88 2,819.89 0.0M
2022-03-14 2,937.88 2,937.88 2,937.88 2,937.88 0.0M
2022-03-11 3,013.50 3,013.50 3,013.50 3,013.50 0.0M
2022-03-10 2,987.86 2,987.86 2,987.86 2,987.86 0.0M
2022-03-09 2,982.45 2,982.45 2,982.45 2,982.45 0.0M
2022-03-08 2,999.58 2,999.58 2,999.58 2,999.58 0.0M
2022-03-07 3,061.27 3,061.27 3,061.27 3,061.27 0.0M
2022-03-04 3,192.13 3,192.13 3,192.13 3,192.13 0.0M
2022-03-03 3,256.80 3,256.80 3,256.80 3,256.81 0.0M
2022-03-02 3,312.42 3,312.42 3,312.42 3,312.42 0.0M
2022-03-01 3,344.18 3,344.18 3,344.18 3,344.18 0.0M
2022-02-28 3,344.56 3,344.56 3,344.56 3,344.56 0.0M
2022-02-25 3,341.86 3,341.86 3,341.86 3,341.86 0.0M
2022-02-24 3,314.36 3,314.36 3,314.36 3,314.36 0.0M
2022-02-23 3,459.93 3,459.93 3,459.93 3,459.94 0.0M
2022-02-22 3,392.29 3,392.29 3,392.29 3,392.29 0.0M
2022-02-21 3,481.11 3,481.11 3,481.11 3,481.11 0.0M
2022-02-18 3,454.94 3,454.94 3,454.94 3,454.94 0.0M
2022-02-17 3,414.68 3,414.68 3,414.68 3,414.68 0.0M
2022-02-16 3,430.72 3,430.72 3,430.72 3,430.72 0.0M
2022-02-15 3,437.61 3,437.61 3,437.61 3,437.61 0.0M
2022-02-14 3,368.25 3,368.25 3,368.25 3,368.25 0.0M
2022-02-11 3,399.73 3,399.73 3,399.73 3,399.73 0.0M
2022-02-10 3,472.21 3,472.21 3,472.21 3,472.21 0.0M
2022-02-09 3,521.83 3,521.83 3,521.83 3,521.83 0.0M
2022-02-08 3,455.72 3,455.72 3,455.72 3,455.72 0.0M
2022-02-07 3,467.69 3,467.69 3,467.69 3,467.69 0.0M
2022-01-28 3,464.32 3,464.32 3,464.32 3,464.32 0.0M
2022-01-27 3,513.60 3,513.60 3,513.60 3,513.60 0.0M
2022-01-26 3,661.11 3,661.11 3,661.11 3,661.11 0.0M
2022-01-25 3,662.58 3,662.58 3,662.58 3,662.58 0.0M
2022-01-24 3,810.63 3,810.63 3,810.63 3,810.63 0.0M
2022-01-21 3,791.97 3,791.97 3,791.97 3,791.97 0.0M
2022-01-20 3,814.83 3,814.83 3,814.83 3,814.83 0.0M
2022-01-19 3,829.60 3,829.60 3,829.60 3,829.60 0.0M
2022-01-18 3,836.24 3,836.24 3,836.24 3,836.24 0.0M
2022-01-17 3,789.52 3,789.52 3,789.52 3,789.52 0.0M
2022-01-14 3,637.44 3,637.44 3,637.44 3,637.44 0.0M
2022-01-13 3,615.50 3,615.50 3,615.50 3,615.50 0.0M
2022-01-12 3,657.90 3,657.90 3,657.90 3,657.90 0.0M
2022-01-11 3,620.43 3,620.43 3,620.43 3,620.43 0.0M
2022-01-10 3,705.38 3,705.38 3,705.38 3,705.38 0.0M
2022-01-07 3,652.25 3,652.25 3,652.25 3,652.25 0.0M
2022-01-06 3,703.86 3,703.86 3,703.86 3,703.86 0.0M
2022-01-05 3,792.42 3,792.42 3,792.42 3,792.42 0.0M
2022-01-04 3,813.95 3,813.95 3,813.95 3,813.95 0.0M