HS China A Software

HSCASS
🏛️ 香港 →
2,946.72
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
09:30 2,976.11 2,976.35 2,956.76 2,958.98 0.0K
09:35 2,958.69 2,977.69 2,958.69 2,975.53 0.0K
09:40 2,975.57 2,986.69 2,969.12 2,986.69 0.0K
09:45 2,986.82 2,987.73 2,977.60 2,978.19 0.0K
09:50 2,978.82 2,982.19 2,973.56 2,976.02 0.0K
09:55 2,975.80 2,979.11 2,970.16 2,973.07 0.0K
10:00 2,972.80 2,981.60 2,968.25 2,980.95 0.0K
10:05 2,981.15 2,986.87 2,981.15 2,986.48 0.0K
10:10 2,986.51 2,986.51 2,978.29 2,983.39 0.0K
10:15 2,983.59 2,985.85 2,978.06 2,980.10 0.0K
10:20 2,979.72 2,983.89 2,979.72 2,982.05 0.0K
10:25 2,982.03 2,987.95 2,982.03 2,987.31 0.0K
10:30 2,987.10 2,990.21 2,980.99 2,980.99 0.0K
10:35 2,980.61 2,985.29 2,980.34 2,984.53 0.0K
10:40 2,984.60 2,984.90 2,974.77 2,980.84 0.0K
10:45 2,980.88 2,982.76 2,976.64 2,978.44 0.0K
10:50 2,978.41 2,981.73 2,977.56 2,980.59 0.0K
10:55 2,980.43 2,982.49 2,976.66 2,978.92 0.0K
11:00 2,978.71 2,982.40 2,976.67 2,978.16 0.0K
11:05 2,977.95 2,978.16 2,968.16 2,968.80 0.0K
11:10 2,968.82 2,972.03 2,961.61 2,961.61 0.0K
11:15 2,961.77 2,966.15 2,960.58 2,960.78 0.0K
11:20 2,960.87 2,972.48 2,960.73 2,971.23 0.0K
11:25 2,971.20 2,971.67 2,968.18 2,970.76 0.0K
11:30 2,971.01 2,971.01 2,971.00 2,971.00 0.0K
13:00 2,971.17 2,977.83 2,970.15 2,977.12 0.0K
13:05 2,977.08 2,984.43 2,974.09 2,982.66 0.0K
13:10 2,982.04 2,982.04 2,975.67 2,978.38 0.0K
13:15 2,978.50 2,983.62 2,977.79 2,979.36 0.0K
13:20 2,978.96 2,985.14 2,976.01 2,985.14 0.0K
13:25 2,984.94 2,985.49 2,980.09 2,981.22 0.0K
13:30 2,980.82 2,982.24 2,978.71 2,979.40 0.0K
13:35 2,979.13 2,981.15 2,976.17 2,979.63 0.0K
13:40 2,979.47 2,980.63 2,970.00 2,970.01 0.0K
13:45 2,970.07 2,975.24 2,969.01 2,974.48 0.0K
13:50 2,974.32 2,974.76 2,969.60 2,970.99 0.0K
13:55 2,970.83 2,970.83 2,967.49 2,969.29 0.0K
14:00 2,969.13 2,970.26 2,964.64 2,964.64 0.0K
14:05 2,964.54 2,967.10 2,958.62 2,966.81 0.0K
14:10 2,966.89 2,968.52 2,964.24 2,968.38 0.0K
14:15 2,968.54 2,969.28 2,965.90 2,969.28 0.0K
14:20 2,969.41 2,975.52 2,969.41 2,972.88 0.0K
14:25 2,972.91 2,974.47 2,971.50 2,974.01 0.0K
14:30 2,974.08 2,983.60 2,974.08 2,983.14 0.0K
14:35 2,983.35 2,984.99 2,978.64 2,979.32 0.0K
14:40 2,979.17 2,981.78 2,979.17 2,981.50 0.0K
14:45 2,981.46 2,985.48 2,980.59 2,985.48 0.0K
14:50 2,985.31 2,988.16 2,984.09 2,988.16 0.0K
14:55 2,988.28 2,990.40 2,988.11 2,990.40 0.0K
15:00 2,990.40 2,990.40 2,990.40 2,990.40 0.0K
15:55 2,990.82 2,990.82 2,990.82 2,990.82 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,045.97 3,045.97 2,946.72 2,946.72 0.1M
2025-09-25 3,017.83 3,106.72 3,016.67 3,066.56 0.1M
2025-09-24 2,902.34 3,017.76 2,895.49 3,017.76 0.1M
2025-09-22 2,972.92 2,990.82 2,956.76 2,990.82 0.1M
2025-09-19 2,989.29 3,012.96 2,954.80 2,960.23 0.1M
2025-09-18 3,017.76 3,086.24 2,952.32 2,991.63 0.1M
2025-09-17 2,989.05 3,032.23 2,969.97 3,025.17 0.1M
2025-09-16 2,952.07 3,000.42 2,944.60 2,996.88 0.1M
2025-09-15 2,939.76 2,974.29 2,928.75 2,956.71 0.1M
2025-09-12 2,956.67 2,999.70 2,944.97 2,946.77 0.1M
2025-09-11 2,864.79 2,951.57 2,823.02 2,951.57 0.1M
2025-09-10 2,836.42 2,873.64 2,826.16 2,853.37 0.1M
2025-09-09 2,884.62 2,884.62 2,819.81 2,831.92 0.1M
2025-09-08 2,849.05 2,897.14 2,841.18 2,894.40 0.1M
2025-09-06 2,788.89 2,851.10 2,851.10 2,851.10 0.1M
2025-09-05 2,788.89 2,855.63 2,748.79 2,851.10 0.1M
2025-09-04 2,874.64 2,894.25 2,736.90 2,784.15 0.1M
2025-09-03 2,931.60 2,977.33 2,869.45 2,879.58 0.1M
2025-09-02 3,035.09 3,035.10 2,905.69 2,927.50 0.1M
2025-09-01 3,077.26 3,104.06 3,029.07 3,046.67 0.1M
2025-08-29 3,083.78 3,083.78 3,032.27 3,048.32 0.1M
2025-08-28 2,994.37 3,081.79 2,958.08 3,081.79 0.2M
2025-08-27 3,078.19 3,128.06 3,016.93 3,016.93 0.2M
2025-08-26 2,986.44 3,057.98 2,980.90 3,031.49 0.1M
2025-08-25 3,015.51 3,024.85 2,961.98 2,998.89 0.2M
2025-08-22 2,866.19 2,968.20 2,865.75 2,968.20 0.1M
2025-08-21 2,870.93 2,897.24 2,843.83 2,862.03 0.1M
2025-08-20 2,822.18 2,861.20 2,784.50 2,861.20 0.1M
2025-08-19 2,825.98 2,871.04 2,818.19 2,838.67 0.1M
2025-08-18 2,758.57 2,850.53 2,758.16 2,828.60 0.1M
2025-08-15 2,671.77 2,739.91 2,667.78 2,736.26 0.1M
2025-08-14 2,707.18 2,741.72 2,678.72 2,685.70 0.1M
2025-08-13 2,680.92 2,713.50 2,667.65 2,703.13 0.1M
2025-08-12 2,674.96 2,681.22 2,656.05 2,676.75 0.1M
2025-08-11 2,627.50 2,682.57 2,626.59 2,676.03 0.1M
2025-08-08 2,687.08 2,687.08 2,631.91 2,631.91 0.1M
2025-08-07 2,703.09 2,719.48 2,679.19 2,694.12 0.1M
2025-08-06 2,705.57 2,705.57 2,705.57 2,705.57 0.1M
2025-08-05 2,668.83 2,668.83 2,668.83 2,668.83 0.1M
2025-08-04 2,622.09 2,665.20 2,619.93 2,665.20 0.1M
2025-08-01 2,659.66 2,661.78 2,593.62 2,643.99 0.1M
2025-07-31 2,634.73 2,688.52 2,633.21 2,642.07 0.1M
2025-07-30 2,656.02 2,667.61 2,613.50 2,635.78 0.1M
2025-07-29 2,630.91 2,665.48 2,607.36 2,665.48 0.1M
2025-07-28 2,664.90 2,664.90 2,629.00 2,642.07 0.1M
2025-07-25 2,620.47 2,650.82 2,612.38 2,650.51 0.1M
2025-07-24 2,572.34 2,611.51 2,572.09 2,611.51 0.1M
2025-07-23 2,561.51 2,604.01 2,557.76 2,576.61 0.1M
2025-07-22 2,585.16 2,592.62 2,558.20 2,568.78 0.1M
2025-07-21 2,593.39 2,608.48 2,579.36 2,594.30 0.1M
2025-07-18 2,604.98 2,627.68 2,597.55 2,602.33 0.1M
2025-07-17 2,553.57 2,603.69 2,546.73 2,597.97 0.1M
2025-07-16 2,571.01 2,593.00 2,547.55 2,558.53 0.1M
2025-07-15 2,517.59 2,565.74 2,515.24 2,565.54 0.1M
2025-07-14 2,545.51 2,545.51 2,504.04 2,514.75 0.1M
2025-07-11 2,503.19 2,558.79 2,483.57 2,545.89 0.1M
2025-07-10 2,507.34 2,522.16 2,489.64 2,505.89 0.0M
2025-07-09 2,524.27 2,529.73 2,507.41 2,514.16 0.0M
2025-07-08 2,471.38 2,521.98 2,465.68 2,520.22 0.1M
2025-07-07 2,479.70 2,491.61 2,468.28 2,472.68 0.0M
2025-07-04 2,475.90 2,519.18 2,462.60 2,487.12 0.1M
2025-07-03 2,466.92 2,486.42 2,454.66 2,473.58 0.0M
2025-07-02 2,500.96 2,501.22 2,457.31 2,466.73 0.0M
2025-07-01 2,535.19 2,535.19 2,500.04 2,512.13 0.1M
2025-06-30 2,499.48 2,540.61 2,499.48 2,534.87 0.1M
2025-06-27 2,497.63 2,529.64 2,471.94 2,486.62 0.1M
2025-06-26 2,492.62 2,528.70 2,485.01 2,493.98 0.1M
2025-06-25 2,426.82 2,496.37 2,424.65 2,494.07 0.1M
2025-06-24 2,379.00 2,431.55 2,378.61 2,426.96 0.1M
2025-06-23 2,314.76 2,375.31 2,313.18 2,369.21 0.0M
2025-06-20 2,375.31 2,379.37 2,334.32 2,336.40 0.0M
2025-06-19 2,406.75 2,423.49 2,369.34 2,377.38 0.0M
2025-06-18 2,400.40 2,413.10 2,389.51 2,405.28 0.0M
2025-06-17 2,422.54 2,430.32 2,400.10 2,408.75 0.0M
2025-06-16 2,370.99 2,419.40 2,370.85 2,419.40 0.0M
2025-06-13 2,403.31 2,408.36 2,371.70 2,379.60 0.1M
2025-06-12 2,400.08 2,431.92 2,392.83 2,412.75 0.0M
2025-06-11 2,399.58 2,426.61 2,394.52 2,410.23 0.0M
2025-06-10 2,459.73 2,460.60 2,374.74 2,401.28 0.0M
2025-06-09 2,443.34 2,468.71 2,431.91 2,460.23 0.0M
2025-06-06 2,452.53 2,459.03 2,425.68 2,437.68 0.0M
2025-06-05 2,405.63 2,461.45 2,404.30 2,454.57 0.1M
2025-06-04 2,384.31 2,403.09 2,382.65 2,399.07 0.0M
2025-06-03 2,355.98 2,412.80 2,355.98 2,382.94 0.0M
2025-05-30 2,391.52 2,391.52 2,356.81 2,358.95 0.0M
2025-05-29 2,329.92 2,399.10 2,329.92 2,398.92 0.0M
2025-05-28 2,342.57 2,353.28 2,320.06 2,325.96 0.0M
2025-05-27 2,361.70 2,361.70 2,334.64 2,341.64 0.0M
2025-05-26 2,338.67 2,373.08 2,338.67 2,367.48 0.0M
2025-05-23 2,378.88 2,392.43 2,335.91 2,335.91 0.0M
2025-05-22 2,393.58 2,410.84 2,379.69 2,382.98 0.0M
2025-05-21 2,413.93 2,415.29 2,396.69 2,402.17 0.0M
2025-05-20 2,406.75 2,428.51 2,389.35 2,416.90 0.0M
2025-05-19 2,410.77 2,412.31 2,375.25 2,407.42 0.0M
2025-05-16 2,405.08 2,426.69 2,401.01 2,411.86 0.0M
2025-05-15 2,488.79 2,488.79 2,415.42 2,416.13 0.0M
2025-05-14 2,484.79 2,519.71 2,467.68 2,495.70 0.0M
2025-05-13 2,528.08 2,529.02 2,482.51 2,486.09 0.0M
2025-05-12 2,483.64 2,502.29 2,476.67 2,502.29 0.0M
2025-05-09 2,508.65 2,508.83 2,464.92 2,467.20 0.1M
2025-05-08 2,491.17 2,523.12 2,489.82 2,513.36 0.1M
2025-05-07 2,564.39 2,568.52 2,481.42 2,503.29 0.1M
2025-05-06 2,467.31 2,527.95 2,465.07 2,523.26 0.1M
2025-04-30 2,386.74 2,444.24 2,380.89 2,437.86 0.1M
2025-04-29 2,355.86 2,392.75 2,343.97 2,385.78 0.0M
2025-04-28 2,375.78 2,399.13 2,362.41 2,369.96 0.1M
2025-04-25 2,355.44 2,393.89 2,349.39 2,372.76 0.0M
2025-04-24 2,392.78 2,394.96 2,340.87 2,345.34 0.0M
2025-04-23 2,402.86 2,421.37 2,386.44 2,403.65 0.0M
2025-04-22 2,417.14 2,418.71 2,379.68 2,384.93 0.0M
2025-04-21 2,359.39 2,419.69 2,339.47 2,419.69 0.0M
2025-04-18 2,353.29 2,371.89 2,340.04 2,362.34 0.0M
2025-04-17 2,325.47 2,383.02 2,325.47 2,356.01 0.0M
2025-04-16 2,360.28 2,369.65 2,313.30 2,343.54 0.0M
2025-04-15 2,383.44 2,393.80 2,348.42 2,369.80 0.0M
2025-04-14 2,393.86 2,410.90 2,378.69 2,384.94 0.0M
2025-04-11 2,324.68 2,393.37 2,323.93 2,366.75 0.0M
2025-04-10 2,363.98 2,403.53 2,341.50 2,344.75 0.1M
2025-04-09 2,189.18 2,324.14 2,127.44 2,309.45 0.1M
2025-04-08 2,217.52 2,273.68 2,168.88 2,227.44 0.1M
2025-04-07 2,340.40 2,380.99 2,181.77 2,213.57 0.1M
2025-04-03 2,496.64 2,548.14 2,496.64 2,509.69 0.0M
2025-04-02 2,509.87 2,544.92 2,509.87 2,525.71 0.0M
2025-04-01 2,542.99 2,551.39 2,511.72 2,512.77 0.0M
2025-03-31 2,518.89 2,544.68 2,473.27 2,535.29 0.1M
2025-03-28 2,555.84 2,580.95 2,543.89 2,543.89 0.0M
2025-03-27 2,553.75 2,583.93 2,528.02 2,555.72 0.0M
2025-03-26 2,556.61 2,582.19 2,552.12 2,557.27 0.0M
2025-03-25 2,613.13 2,615.52 2,550.30 2,559.27 0.0M
2025-03-24 2,636.41 2,647.49 2,556.47 2,612.68 0.1M
2025-03-21 2,714.85 2,716.59 2,637.84 2,639.46 0.1M
2025-03-20 2,762.87 2,778.49 2,730.97 2,731.36 0.1M
2025-03-19 2,811.60 2,813.01 2,762.18 2,773.27 0.1M
2025-03-18 2,824.66 2,858.17 2,811.43 2,825.01 0.1M
2025-03-17 2,833.59 2,837.79 2,807.24 2,811.70 0.1M
2025-03-14 2,763.52 2,830.38 2,747.25 2,825.81 0.1M
2025-03-13 2,826.79 2,833.85 2,751.79 2,777.73 0.1M
2025-03-12 2,859.35 2,894.63 2,837.98 2,838.75 0.1M
2025-03-11 2,771.48 2,841.22 2,771.48 2,831.43 0.1M
2025-03-10 2,876.92 2,880.76 2,800.12 2,824.56 0.1M
2025-03-07 2,919.67 2,944.05 2,854.23 2,880.73 0.1M
2025-03-06 2,822.23 2,940.91 2,822.23 2,917.52 0.2M
2025-03-05 2,743.31 2,783.15 2,717.36 2,776.45 0.1M
2025-03-04 2,663.66 2,741.42 2,662.64 2,735.07 0.1M
2025-03-03 2,694.90 2,745.59 2,649.71 2,694.50 0.1M
2025-02-28 2,815.93 2,823.27 2,664.16 2,675.77 0.1M
2025-02-27 2,897.22 2,914.90 2,791.73 2,842.66 0.1M
2025-02-26 2,912.63 2,918.03 2,866.18 2,900.66 0.1M
2025-02-25 2,869.11 2,967.83 2,862.97 2,904.39 0.2M
2025-02-24 2,953.06 3,001.43 2,918.73 2,953.95 0.2M
2025-02-21 2,836.82 2,955.33 2,798.73 2,946.41 0.2M
2025-02-20 2,803.10 2,831.39 2,766.88 2,803.54 0.1M
2025-02-19 2,749.26 2,819.39 2,729.06 2,814.46 0.1M
2025-02-18 2,831.47 2,864.49 2,727.47 2,742.73 0.2M
2025-02-17 2,909.90 2,933.51 2,824.65 2,849.96 0.2M
2025-02-14 2,730.17 2,849.69 2,708.10 2,842.57 0.2M
2025-02-13 2,769.56 2,783.81 2,705.34 2,731.77 0.2M
2025-02-12 2,683.64 2,771.45 2,683.64 2,766.74 0.1M
2025-02-11 2,704.89 2,740.70 2,674.84 2,682.64 0.1M
2025-02-10 2,668.58 2,725.37 2,653.46 2,721.15 0.2M
2025-02-07 2,546.46 2,669.41 2,545.46 2,620.51 0.2M
2025-02-06 2,448.68 2,554.83 2,434.05 2,545.28 0.1M
2025-02-05 2,381.06 2,469.26 2,377.52 2,452.90 0.1M
2025-01-27 2,355.78 2,359.95 2,283.25 2,283.25 0.1M
2025-01-24 2,220.76 2,318.03 2,220.76 2,315.73 0.1M
2025-01-23 2,262.59 2,309.88 2,228.47 2,228.47 0.1M
2025-01-22 2,237.45 2,247.04 2,222.88 2,236.41 0.0M
2025-01-21 2,242.83 2,250.63 2,215.94 2,250.32 0.0M
2025-01-20 2,233.85 2,247.00 2,216.00 2,227.46 0.0M
2025-01-17 2,208.96 2,245.05 2,201.09 2,218.90 0.0M
2025-01-16 2,232.48 2,289.15 2,209.05 2,222.96 0.1M
2025-01-15 2,227.76 2,232.86 2,200.29 2,206.75 0.0M
2025-01-14 2,125.82 2,233.11 2,114.73 2,230.91 0.1M
2025-01-13 2,071.84 2,128.93 2,058.71 2,111.30 0.0M
2025-01-10 2,141.32 2,178.24 2,096.99 2,096.99 0.0M
2025-01-09 2,113.95 2,164.98 2,113.95 2,147.96 0.0M
2025-01-08 2,133.50 2,148.94 2,058.15 2,127.02 0.0M
2025-01-07 2,108.80 2,146.13 2,105.28 2,145.75 0.0M
2025-01-06 2,119.41 2,147.13 2,085.64 2,101.79 0.0M
2025-01-03 2,225.58 2,231.42 2,123.48 2,125.07 0.1M
2025-01-02 2,314.00 2,316.76 2,197.99 2,222.35 0.1M