Hang Seng China H Financial TRI (HSHFIDV)

HSHFIDV
🏛️ 香港 →
43,455.06
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
2022-12-30 23,882.21 23,882.21 23,882.21 23,882.21 0.0M
2022-12-29 23,702.32 23,702.32 23,702.32 23,702.32 0.0M
2022-12-28 23,860.49 23,860.49 23,860.49 23,860.49 0.0M
2022-12-23 23,180.45 23,180.45 23,180.45 23,180.45 0.0M
2022-12-22 23,245.34 23,245.34 23,245.34 23,245.34 0.0M
2022-12-21 22,970.18 22,970.18 22,970.18 22,970.18 0.0M
2022-12-20 22,797.21 22,797.21 22,797.21 22,797.21 0.0M
2022-12-19 22,959.56 22,959.56 22,959.56 22,959.56 0.0M
2022-12-16 23,249.75 23,249.75 23,249.75 23,249.75 0.0M
2022-12-15 23,053.42 23,053.42 23,053.42 23,053.42 0.0M
2022-12-14 23,230.17 23,230.17 23,230.17 23,230.17 0.0M
2022-12-13 23,176.83 23,176.83 23,176.83 23,176.83 0.0M
2022-12-12 23,214.16 23,214.16 23,214.16 23,214.16 0.0M
2022-12-09 23,629.43 23,629.43 23,629.43 23,629.43 0.0M
2022-12-08 23,209.35 23,209.35 23,209.35 23,209.35 0.0M
2022-12-07 22,686.67 22,686.67 22,686.67 22,686.67 0.0M
2022-12-06 23,374.94 23,374.94 23,374.94 23,374.94 0.0M
2022-12-05 23,530.93 23,530.93 23,530.93 23,530.93 0.0M
2022-12-02 22,463.36 22,463.36 22,463.36 22,463.36 0.0M
2022-12-01 22,732.79 22,732.79 22,732.79 22,732.79 0.0M
2022-11-30 22,885.49 22,885.49 22,885.49 22,885.49 0.0M
2022-11-29 22,639.39 22,639.39 22,639.39 22,639.39 0.0M
2022-11-28 21,479.93 21,479.93 21,479.93 21,479.93 0.0M
2022-11-25 22,054.67 22,054.67 22,054.67 22,054.67 0.0M
2022-11-24 21,613.47 21,613.47 21,613.47 21,613.47 0.0M
2022-11-23 21,421.11 21,421.11 21,421.11 21,421.11 0.0M
2022-11-22 21,305.82 21,305.82 21,305.82 21,305.82 0.0M
2022-11-21 20,996.65 20,996.65 20,996.65 20,996.65 0.0M
2022-11-18 21,128.27 21,128.27 21,128.27 21,128.27 0.0M
2022-11-17 21,440.55 21,440.55 21,440.55 21,440.55 0.0M
2022-11-16 21,582.77 21,582.77 21,582.77 21,582.77 0.0M
2022-11-15 21,810.05 21,810.05 21,810.05 21,810.05 0.0M
2022-11-14 21,294.99 21,294.99 21,294.99 21,294.99 0.0M
2022-11-11 20,876.05 20,876.05 20,876.05 20,876.05 0.0M
2022-11-10 19,662.24 19,662.24 19,662.24 19,662.24 0.0M
2022-11-09 19,946.46 19,946.46 19,946.46 19,946.46 0.0M
2022-11-08 19,892.28 19,892.28 19,892.28 19,892.28 0.0M
2022-11-07 19,894.51 19,894.51 19,894.51 19,894.51 0.0M
2022-11-04 19,379.98 19,379.98 19,379.98 19,379.98 0.0M
2022-11-03 18,600.66 18,600.66 18,600.66 18,600.66 0.0M
2022-11-02 19,018.03 19,018.03 19,018.03 19,018.03 0.0M
2022-11-01 18,767.48 18,767.48 18,767.48 18,767.48 0.0M
2022-10-31 18,260.84 18,260.84 18,260.84 18,260.84 0.0M
2022-10-28 18,843.65 18,843.65 18,843.65 18,843.65 0.0M
2022-10-27 19,213.84 19,213.84 19,213.84 19,213.84 0.0M
2022-10-26 19,134.03 19,134.03 19,134.03 19,134.03 0.0M
2022-10-25 19,171.22 19,171.22 19,171.22 19,171.22 0.0M
2022-10-24 19,100.27 19,100.27 19,100.27 19,100.27 0.0M
2022-10-21 20,170.30 20,170.30 20,170.30 20,170.30 0.0M
2022-10-20 20,135.54 20,135.54 20,135.54 20,135.54 0.0M
2022-10-19 20,109.89 20,109.89 20,109.89 20,109.89 0.0M
2022-10-18 20,298.77 20,298.77 20,298.77 20,298.77 0.0M
2022-10-17 20,174.96 20,174.96 20,174.96 20,174.96 0.0M
2022-10-14 20,003.36 20,003.36 20,003.36 20,003.36 0.0M
2022-10-13 19,818.01 19,818.01 19,818.01 19,818.01 0.0M
2022-10-12 20,103.45 20,103.45 20,103.45 20,103.45 0.0M
2022-10-11 20,169.95 20,169.95 20,169.95 20,169.95 0.0M
2022-10-10 20,484.15 20,484.15 20,484.15 20,484.15 0.0M
2022-10-07 20,865.47 20,865.47 20,865.47 20,865.47 0.0M
2022-10-06 21,094.57 21,094.57 21,094.57 21,094.57 0.0M
2022-10-05 21,216.45 21,216.45 21,216.45 21,216.45 0.0M
2022-10-03 20,160.31 20,160.31 20,160.31 20,160.31 0.0M
2022-09-30 20,711.00 20,711.00 20,711.00 20,711.00 0.0M
2022-09-29 20,307.64 20,307.64 20,307.64 20,307.64 0.0M
2022-09-28 20,631.51 20,631.51 20,631.51 20,631.51 0.0M
2022-09-27 21,193.22 21,193.22 21,193.22 21,193.22 0.0M
2022-09-26 21,374.09 21,374.09 21,374.09 21,374.09 0.0M
2022-09-23 21,742.51 21,742.51 21,742.51 21,742.51 0.0M
2022-09-22 21,786.62 21,786.62 21,786.62 21,786.62 0.0M
2022-09-21 21,970.25 21,970.25 21,970.25 21,970.25 0.0M
2022-09-20 22,168.73 22,168.73 22,168.73 22,168.73 0.0M
2022-09-19 22,174.44 22,174.44 22,174.44 22,174.44 0.0M
2022-09-16 22,310.85 22,310.85 22,310.85 22,310.85 0.0M
2022-09-15 22,642.48 22,642.48 22,642.48 22,642.48 0.0M
2022-09-14 22,478.03 22,478.03 22,478.03 22,478.03 0.0M
2022-09-13 22,911.00 22,911.00 22,911.00 22,911.00 0.0M
2022-09-09 22,879.16 22,879.16 22,879.16 22,879.16 0.0M
2022-09-08 22,301.45 22,301.45 22,301.45 22,301.45 0.0M
2022-09-07 22,472.25 22,472.25 22,472.25 22,472.25 0.0M
2022-09-06 22,573.57 22,573.57 22,573.57 22,573.57 0.0M
2022-09-05 22,598.75 22,598.75 22,598.75 22,598.75 0.0M
2022-09-02 22,695.65 22,695.65 22,695.65 22,695.65 0.0M
2022-09-01 22,876.78 22,876.78 22,876.78 22,876.78 0.0M
2022-08-31 22,966.75 22,966.75 22,966.75 22,966.75 0.0M
2022-08-30 22,849.67 22,849.67 22,849.67 22,849.67 0.0M
2022-08-29 22,839.22 22,839.22 22,839.22 22,839.22 0.0M
2022-08-26 22,963.99 22,963.99 22,963.99 22,963.99 0.0M
2022-08-25 22,885.85 22,885.85 22,885.85 22,885.85 0.0M
2022-08-24 22,377.65 22,377.65 22,377.65 22,377.65 0.0M
2022-08-23 22,399.80 22,399.80 22,399.80 22,399.80 0.0M
2022-08-22 22,673.67 22,673.67 22,673.67 22,673.67 0.0M
2022-08-19 22,729.22 22,729.22 22,729.22 22,729.22 0.0M
2022-08-18 22,632.98 22,632.98 22,632.98 22,632.98 0.0M
2022-08-17 22,907.58 22,907.58 22,907.58 22,907.58 0.0M
2022-08-16 22,795.38 22,795.38 22,795.38 22,795.38 0.0M
2022-08-15 22,933.02 22,933.02 22,933.02 22,933.02 0.0M
2022-08-12 23,216.44 23,216.44 23,216.44 23,216.44 0.0M
2022-08-11 23,128.72 23,128.72 23,128.72 23,128.72 0.0M
2022-08-10 22,618.77 22,618.77 22,618.77 22,618.77 0.0M
2022-08-09 22,928.97 22,928.97 22,928.97 22,928.97 0.0M
2022-08-08 22,964.92 22,964.92 22,964.92 22,964.92 0.0M
2022-08-05 22,996.13 22,996.13 22,996.13 22,996.13 0.0M
2022-08-04 22,774.68 22,774.68 22,774.68 22,774.68 0.0M
2022-08-03 22,536.70 22,536.70 22,536.70 22,536.70 0.0M
2022-08-02 22,660.76 22,660.76 22,660.76 22,660.76 0.0M
2022-08-01 23,187.66 23,187.66 23,187.66 23,187.66 0.0M
2022-07-29 23,321.92 23,321.92 23,321.92 23,321.92 0.0M
2022-07-28 23,592.44 23,592.44 23,592.44 23,592.44 0.0M
2022-07-27 23,641.57 23,641.57 23,641.57 23,641.57 0.0M
2022-07-26 23,740.28 23,740.28 23,740.28 23,740.28 0.0M
2022-07-25 23,480.89 23,480.89 23,480.89 23,480.89 0.0M
2022-07-22 23,396.33 23,396.33 23,396.33 23,396.33 0.0M
2022-07-21 23,278.98 23,278.98 23,278.98 23,278.98 0.0M
2022-07-20 23,637.63 23,637.63 23,637.63 23,637.63 0.0M
2022-07-19 23,523.34 23,523.34 23,523.34 23,523.34 0.0M
2022-07-18 23,616.46 23,616.46 23,616.46 23,616.46 0.0M
2022-07-15 23,001.92 23,001.92 23,001.92 23,001.92 0.0M
2022-07-14 23,452.57 23,452.57 23,452.57 23,452.57 0.0M
2022-07-13 24,045.78 24,045.78 24,045.78 24,045.78 0.0M
2022-07-12 24,476.15 24,476.15 24,476.15 24,476.15 0.0M
2022-07-11 24,654.64 24,654.64 24,654.64 24,654.64 0.0M
2022-07-08 24,967.13 24,967.13 24,967.13 24,967.13 0.0M
2022-07-07 24,942.67 24,942.67 24,942.67 24,942.67 0.0M
2022-07-06 24,843.63 24,843.63 24,843.63 24,843.63 0.0M
2022-07-05 25,303.78 25,303.78 25,303.78 25,303.78 0.0M
2022-07-04 25,283.54 25,283.54 25,283.54 25,283.54 0.0M
2022-06-30 25,417.92 25,417.92 25,417.92 25,417.92 0.0M
2022-06-29 25,332.18 25,332.18 25,332.18 25,332.18 0.0M
2022-06-28 25,450.03 25,450.03 25,450.03 25,450.03 0.0M
2022-06-27 25,179.06 25,179.06 25,179.06 25,179.06 0.0M
2022-06-24 24,848.13 24,848.13 24,848.13 24,848.13 0.0M
2022-06-23 24,824.54 24,824.54 24,824.54 24,824.54 0.0M
2022-06-22 24,536.13 24,536.13 24,536.13 24,536.13 0.0M
2022-06-21 24,863.21 24,863.21 24,863.21 24,863.21 0.0M
2022-06-20 24,377.32 24,377.32 24,377.32 24,377.32 0.0M
2022-06-17 24,352.78 24,352.78 24,352.78 24,352.78 0.0M
2022-06-16 24,206.04 24,206.04 24,206.04 24,206.04 0.0M
2022-06-15 24,550.61 24,550.61 24,550.61 24,550.61 0.0M
2022-06-14 23,963.85 23,963.85 23,963.85 23,963.85 0.0M
2022-06-13 23,846.02 23,846.02 23,846.02 23,846.02 0.0M
2022-06-10 24,290.76 24,290.76 24,290.76 24,290.76 0.0M
2022-06-09 24,384.72 24,384.72 24,384.72 24,384.72 0.0M
2022-06-08 24,453.42 24,453.42 24,453.42 24,453.42 0.0M
2022-06-07 24,301.95 24,301.95 24,301.95 24,301.95 0.0M
2022-06-06 24,384.94 24,384.94 24,384.94 24,384.94 0.0M
2022-06-02 24,109.43 24,109.43 24,109.43 24,109.43 0.0M
2022-06-01 24,287.96 24,287.96 24,287.96 24,287.96 0.0M
2022-05-31 24,421.59 24,421.59 24,421.59 24,421.59 0.0M
2022-05-30 24,148.86 24,148.86 24,148.86 24,148.86 0.0M
2022-05-27 24,081.92 24,081.92 24,081.92 24,081.92 0.0M
2022-05-26 23,772.26 23,772.26 23,772.26 23,772.26 0.0M
2022-05-25 23,710.90 23,710.90 23,710.90 23,710.90 0.0M
2022-05-24 23,664.19 23,664.19 23,664.19 23,664.19 0.0M
2022-05-23 23,819.10 23,819.10 23,819.10 23,819.10 0.0M
2022-05-20 23,874.58 23,874.58 23,874.58 23,874.58 0.0M
2022-05-19 23,340.84 23,340.84 23,340.84 23,340.84 0.0M
2022-05-18 23,466.59 23,466.59 23,466.59 23,466.59 0.0M
2022-05-17 23,461.10 23,461.10 23,461.10 23,461.10 0.0M
2022-05-16 23,010.67 23,010.67 23,010.67 23,010.67 0.0M
2022-05-13 23,079.03 23,079.03 23,079.03 23,079.03 0.0M
2022-05-12 22,782.40 22,782.40 22,782.40 22,782.40 0.0M
2022-05-11 23,121.56 23,121.56 23,121.56 23,121.56 0.0M
2022-05-10 23,170.21 23,170.21 23,170.21 23,170.21 0.0M
2022-05-06 23,345.75 23,345.75 23,345.75 23,345.75 0.0M
2022-05-05 23,988.15 23,988.15 23,988.15 23,988.15 0.0M
2022-05-04 24,261.98 24,261.98 24,261.98 24,261.98 0.0M
2022-05-03 24,233.77 24,233.77 24,233.77 24,233.77 0.0M
2022-04-29 24,304.70 24,304.70 24,304.70 24,304.70 0.0M
2022-04-28 24,031.60 24,031.60 24,031.60 24,031.60 0.0M
2022-04-27 23,446.72 23,446.72 23,446.72 23,446.72 0.0M
2022-04-26 23,480.07 23,480.07 23,480.07 23,480.07 0.0M
2022-04-25 23,942.17 23,942.17 23,942.17 23,942.17 0.0M
2022-04-22 24,871.94 24,871.94 24,871.94 24,871.94 0.0M
2022-04-21 24,846.28 24,846.28 24,846.28 24,846.28 0.0M
2022-04-20 24,884.31 24,884.31 24,884.31 24,884.31 0.0M
2022-04-19 25,205.55 25,205.55 25,205.55 25,205.55 0.0M
2022-04-14 25,814.39 25,814.39 25,814.39 25,814.39 0.0M
2022-04-13 25,600.46 25,600.46 25,600.46 25,600.46 0.0M
2022-04-12 25,533.98 25,533.98 25,533.98 25,533.98 0.0M
2022-04-11 25,613.63 25,613.63 25,613.63 25,613.63 0.0M
2022-04-08 26,125.11 26,125.11 26,125.11 26,125.11 0.0M
2022-04-07 25,886.14 25,886.14 25,886.14 25,886.14 0.0M
2022-04-06 26,121.17 26,121.17 26,121.17 26,121.17 0.0M
2022-04-04 26,304.54 26,304.54 26,304.54 26,304.54 0.0M
2022-04-01 25,954.23 25,954.23 25,954.23 25,954.23 0.0M
2022-03-31 25,719.51 25,719.51 25,719.51 25,719.51 0.0M
2022-03-30 25,646.68 25,646.68 25,646.68 25,646.68 0.0M
2022-03-29 25,237.29 25,237.29 25,237.29 25,237.29 0.0M
2022-03-28 25,171.62 25,171.62 25,171.62 25,171.62 0.0M
2022-03-25 25,167.44 25,167.44 25,167.44 25,167.44 0.0M
2022-03-24 25,363.49 25,363.49 25,363.49 25,363.49 0.0M
2022-03-23 25,344.60 25,344.60 25,344.60 25,344.60 0.0M
2022-03-22 25,284.74 25,284.74 25,284.74 25,284.74 0.0M
2022-03-21 24,914.41 24,914.41 24,914.41 24,914.41 0.0M
2022-03-18 25,428.60 25,428.60 25,428.60 25,428.60 0.0M
2022-03-17 25,058.97 25,058.97 25,058.97 25,058.97 0.0M
2022-03-16 23,643.34 23,643.34 23,643.34 23,643.34 0.0M
2022-03-15 22,896.21 22,896.21 22,896.21 22,896.21 0.0M
2022-03-14 24,258.96 24,258.96 24,258.96 24,258.96 0.0M
2022-03-11 24,800.27 24,800.27 24,800.27 24,800.27 0.0M
2022-03-10 24,908.61 24,908.61 24,908.61 24,908.61 0.0M
2022-03-09 24,407.33 24,407.33 24,407.33 24,407.33 0.0M
2022-03-08 24,677.07 24,677.07 24,677.07 24,677.07 0.0M
2022-03-07 25,080.31 25,080.31 25,080.31 25,080.31 0.0M
2022-03-04 25,876.37 25,876.37 25,876.37 25,876.37 0.0M
2022-03-03 26,125.63 26,125.63 26,125.63 26,125.63 0.0M
2022-03-02 25,890.67 25,890.67 25,890.67 25,890.67 0.0M
2022-03-01 26,305.47 26,305.47 26,305.47 26,305.47 0.0M
2022-02-28 26,249.40 26,249.40 26,249.40 26,249.40 0.0M
2022-02-25 26,056.71 26,056.71 26,056.71 26,056.71 0.0M
2022-02-24 26,348.88 26,348.88 26,348.88 26,348.88 0.0M
2022-02-23 27,095.02 27,095.02 27,095.02 27,095.02 0.0M
2022-02-22 27,167.54 27,167.54 27,167.54 27,167.54 0.0M
2022-02-21 27,676.06 27,676.06 27,676.06 27,676.06 0.0M
2022-02-18 27,584.83 27,584.83 27,584.83 27,584.83 0.0M
2022-02-17 27,563.56 27,563.56 27,563.56 27,563.56 0.0M
2022-02-16 27,555.15 27,555.15 27,555.15 27,555.15 0.0M
2022-02-15 27,135.91 27,135.91 27,135.91 27,135.91 0.0M
2022-02-14 27,869.03 27,869.03 27,869.03 27,869.03 0.0M
2022-02-11 28,401.01 28,401.01 28,401.01 28,401.01 0.0M
2022-02-10 27,968.97 27,968.97 27,968.97 27,968.97 0.0M
2022-02-09 27,789.87 27,789.87 27,789.87 27,789.87 0.0M
2022-02-08 27,564.12 27,564.12 27,564.12 27,564.12 0.0M
2022-02-07 27,388.46 27,388.46 27,388.46 27,388.46 0.0M
2022-02-04 27,124.76 27,124.76 27,124.76 27,124.76 0.0M
2022-01-31 26,594.17 26,594.17 26,594.17 26,594.17 0.0M
2022-01-28 26,454.49 26,454.49 26,454.49 26,454.49 0.0M
2022-01-27 26,690.55 26,690.55 26,690.55 26,690.55 0.0M
2022-01-26 26,908.74 26,908.74 26,908.74 26,908.74 0.0M
2022-01-25 26,810.77 26,810.77 26,810.77 26,810.77 0.0M
2022-01-24 27,173.56 27,173.56 27,173.56 27,173.56 0.0M
2022-01-21 27,225.17 27,225.17 27,225.17 27,225.17 0.0M
2022-01-20 27,184.65 27,184.65 27,184.65 27,184.65 0.0M
2022-01-19 26,533.38 26,533.38 26,533.38 26,533.38 0.0M
2022-01-18 26,254.79 26,254.79 26,254.79 26,254.79 0.0M
2022-01-17 26,145.73 26,145.73 26,145.73 26,145.73 0.0M
2022-01-14 26,251.84 26,251.84 26,251.84 26,251.84 0.0M
2022-01-13 26,541.87 26,541.87 26,541.87 26,541.87 0.0M
2022-01-12 26,207.67 26,207.67 26,207.67 26,207.67 0.0M
2022-01-11 26,147.78 26,147.78 26,147.78 26,147.78 0.0M
2022-01-10 26,043.02 26,043.02 26,043.02 26,043.02 0.0M
2022-01-07 25,833.07 25,833.07 25,833.07 25,833.07 0.0M
2022-01-06 25,170.60 25,170.60 25,170.60 25,170.60 0.0M
2022-01-05 25,244.11 25,244.11 25,244.11 25,244.11 0.0M
2022-01-04 25,029.03 25,029.03 25,029.03 25,029.03 0.0M
2022-01-03 24,833.28 24,833.28 24,833.28 24,833.28 0.0M