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
2024-12-31 34,195.53 34,195.53 34,195.53 34,195.53 0.0M
2024-12-30 34,187.26 34,187.26 34,187.26 34,187.26 0.0M
2024-12-27 34,042.30 34,042.30 34,042.30 34,042.30 0.0M
2024-12-24 34,065.68 34,065.68 34,065.68 34,065.68 0.0M
2024-12-23 33,548.60 33,548.60 33,548.60 33,548.60 0.0M
2024-12-20 32,839.78 32,839.78 32,839.78 32,839.78 0.0M
2024-12-19 32,936.08 32,936.08 32,936.08 32,936.08 0.0M
2024-12-18 33,102.33 33,102.33 33,102.33 33,102.33 0.0M
2024-12-17 32,748.47 32,748.47 32,748.47 32,748.47 0.0M
2024-12-16 32,879.70 32,879.70 32,879.70 32,879.70 0.0M
2024-12-13 32,916.34 32,916.34 32,916.34 32,916.34 0.0M
2024-12-12 33,772.98 33,772.98 33,772.98 33,772.98 0.0M
2024-12-11 33,331.82 33,331.82 33,331.82 33,331.82 0.0M
2024-12-10 33,722.01 33,722.01 33,722.01 33,722.01 0.0M
2024-12-09 34,105.64 34,105.64 34,105.64 34,105.64 0.0M
2024-12-06 33,045.94 33,045.94 33,045.94 33,045.94 0.0M
2024-12-05 32,515.63 32,515.63 32,515.63 32,515.63 0.0M
2024-12-04 32,676.38 32,676.38 32,676.38 32,676.38 0.0M
2024-12-03 32,659.19 32,659.19 32,659.19 32,659.19 0.0M
2024-12-02 32,039.57 32,039.57 32,039.57 32,039.57 0.0M
2024-11-29 31,689.88 31,689.88 31,689.88 31,689.88 0.0M
2024-11-28 31,529.30 31,529.30 31,529.30 31,529.30 0.0M
2024-11-27 31,981.05 31,981.05 31,981.05 31,981.05 0.0M
2024-11-26 31,403.27 31,403.27 31,403.27 31,403.27 0.0M
2024-11-25 31,523.41 31,523.41 31,523.41 31,523.41 0.0M
2024-11-22 31,651.18 31,651.18 31,651.18 31,651.18 0.0M
2024-11-21 32,545.25 32,545.25 32,545.25 32,545.25 0.0M
2024-11-20 32,788.67 32,788.67 32,788.67 32,788.67 0.0M
2024-11-19 32,740.60 32,740.60 32,740.60 32,740.60 0.0M
2024-11-18 32,746.77 32,746.77 32,746.77 32,746.77 0.0M
2024-11-15 32,064.22 32,064.22 32,064.22 32,064.22 0.0M
2024-11-14 32,318.01 32,318.01 32,318.01 32,318.01 0.0M
2024-11-13 32,714.27 32,714.27 32,714.27 32,714.27 0.0M
2024-11-12 32,672.98 32,672.98 32,672.98 32,672.98 0.0M
2024-11-11 33,631.24 33,631.24 33,631.24 33,631.24 0.0M
2024-11-08 34,426.43 34,426.43 34,426.43 34,426.43 0.0M
2024-11-07 35,014.57 35,014.57 35,014.57 35,014.57 0.0M
2024-11-06 33,626.35 33,626.35 33,626.35 33,626.35 0.0M
2024-11-05 34,405.09 34,405.09 34,405.09 34,405.09 0.0M
2024-11-04 33,378.32 33,378.32 33,378.32 33,378.32 0.0M
2024-11-01 33,197.23 33,197.23 33,197.23 33,197.23 0.0M
2024-10-31 32,833.01 32,833.01 32,833.01 32,833.01 0.0M
2024-10-30 32,784.46 32,784.46 32,784.46 32,784.46 0.0M
2024-10-29 33,486.44 33,486.44 33,486.44 33,486.44 0.0M
2024-10-28 33,500.29 33,500.29 33,500.29 33,500.29 0.0M
2024-10-25 33,728.63 33,728.63 33,728.63 33,728.63 0.0M
2024-10-24 33,767.62 33,767.62 33,767.62 33,767.62 0.0M
2024-10-23 33,908.41 33,908.41 33,908.41 33,908.41 0.0M
2024-10-22 33,405.94 33,405.94 33,405.94 33,405.94 0.0M
2024-10-21 33,457.94 33,457.94 33,457.94 33,457.94 0.0M
2024-10-18 34,011.90 34,011.90 34,011.90 34,011.90 0.0M
2024-10-17 32,581.63 32,581.63 32,581.63 32,581.63 0.0M
2024-10-16 33,128.22 33,128.22 33,128.22 33,128.22 0.0M
2024-10-15 32,729.31 32,729.31 32,729.31 32,729.31 0.0M
2024-10-14 33,859.69 33,859.69 33,859.69 33,859.69 0.0M
2024-10-10 33,561.36 33,561.36 33,561.36 33,561.36 0.0M
2024-10-09 32,195.02 32,195.02 32,195.02 32,195.02 0.0M
2024-10-08 33,386.77 33,386.77 33,386.77 33,386.77 0.0M
2024-10-07 38,680.83 38,680.83 38,680.83 38,680.83 0.0M
2024-10-04 36,850.61 36,850.61 36,850.61 36,850.61 0.0M
2024-10-03 35,513.58 35,513.58 35,513.58 35,513.58 0.0M
2024-10-02 35,698.99 35,698.99 35,698.99 35,698.99 0.0M
2024-09-30 32,319.81 32,319.81 32,319.81 32,319.81 0.0M
2024-09-27 31,509.04 31,509.04 31,509.04 31,509.04 0.0M
2024-09-26 31,186.02 31,186.02 31,186.02 31,186.02 0.0M
2024-09-25 30,002.66 30,002.66 30,002.66 30,002.66 0.0M
2024-09-24 29,331.20 29,331.20 29,331.20 29,331.20 0.0M
2024-09-23 27,622.19 27,622.19 27,622.19 27,622.19 0.0M
2024-09-20 27,295.07 27,295.07 27,295.07 27,295.07 0.0M
2024-09-19 27,051.78 27,051.78 27,051.78 27,051.78 0.0M
2024-09-17 26,733.60 26,733.60 26,733.60 26,733.60 0.0M
2024-09-16 26,304.77 26,304.77 26,304.77 26,304.77 0.0M
2024-09-13 26,274.94 26,274.94 26,274.94 26,274.94 0.0M
2024-09-12 25,941.32 25,941.32 25,941.32 25,941.32 0.0M
2024-09-11 25,747.40 25,747.40 25,747.40 25,747.40 0.0M
2024-09-10 26,117.68 26,117.68 26,117.68 26,117.68 0.0M
2024-09-09 26,084.21 26,084.21 26,084.21 26,084.21 0.0M
2024-09-05 26,497.95 26,497.95 26,497.95 26,497.95 0.0M
2024-09-04 26,510.90 26,510.90 26,510.90 26,510.90 0.0M
2024-09-03 26,573.96 26,573.96 26,573.96 26,573.96 0.0M
2024-09-02 27,015.10 27,015.10 27,015.10 27,015.10 0.0M
2024-08-30 27,119.83 27,119.83 27,119.83 27,119.83 0.0M
2024-08-29 27,176.50 27,176.50 27,176.50 27,176.50 0.0M
2024-08-28 27,689.27 27,689.27 27,689.27 27,689.27 0.0M
2024-08-27 27,919.24 27,919.24 27,919.24 27,919.24 0.0M
2024-08-26 27,618.00 27,618.00 27,618.00 27,618.00 0.0M
2024-08-23 27,413.84 27,413.84 27,413.84 27,413.84 0.0M
2024-08-22 27,134.30 27,134.30 27,134.30 27,134.30 0.0M
2024-08-21 26,932.21 26,932.21 26,932.21 26,932.21 0.0M
2024-08-20 27,242.50 27,242.50 27,242.50 27,242.50 0.0M
2024-08-19 27,279.45 27,279.45 27,279.45 27,279.45 0.0M
2024-08-16 26,996.61 26,996.61 26,996.61 26,996.61 0.0M
2024-08-15 26,696.11 26,696.11 26,696.11 26,696.11 0.0M
2024-08-14 26,406.55 26,406.55 26,406.55 26,406.55 0.0M
2024-08-13 26,461.35 26,461.35 26,461.35 26,461.35 0.0M
2024-08-12 26,390.30 26,390.30 26,390.30 26,390.30 0.0M
2024-08-09 26,168.81 26,168.81 26,168.81 26,168.81 0.0M
2024-08-08 25,936.33 25,936.33 25,936.33 25,936.33 0.0M
2024-08-07 25,863.92 25,863.92 25,863.92 25,863.92 0.0M
2024-08-06 25,546.17 25,546.17 25,546.17 25,546.17 0.0M
2024-08-05 25,946.21 25,946.21 25,946.21 25,946.21 0.0M
2024-08-02 26,408.45 26,408.45 26,408.45 26,408.45 0.0M
2024-08-01 26,627.43 26,627.43 26,627.43 26,627.43 0.0M
2024-07-31 26,705.34 26,705.34 26,705.34 26,705.34 0.0M
2024-07-30 26,201.32 26,201.32 26,201.32 26,201.32 0.0M
2024-07-29 26,391.91 26,391.91 26,391.91 26,391.91 0.0M
2024-07-26 26,067.71 26,067.71 26,067.71 26,067.71 0.0M
2024-07-25 26,073.63 26,073.63 26,073.63 26,073.63 0.0M
2024-07-24 26,595.09 26,595.09 26,595.09 26,595.09 0.0M
2024-07-23 26,561.53 26,561.53 26,561.53 26,561.53 0.0M
2024-07-22 26,437.71 26,437.71 26,437.71 26,437.71 0.0M
2024-07-19 26,263.71 26,263.71 26,263.71 26,263.71 0.0M
2024-07-18 26,735.85 26,735.85 26,735.85 26,735.85 0.0M
2024-07-17 26,608.37 26,608.37 26,608.37 26,608.37 0.0M
2024-07-16 26,564.54 26,564.54 26,564.54 26,564.54 0.0M
2024-07-15 27,037.52 27,037.52 27,037.52 27,037.52 0.0M
2024-07-12 27,312.25 27,312.25 27,312.25 27,312.25 0.0M
2024-07-11 26,639.01 26,639.01 26,639.01 26,639.01 0.0M
2024-07-10 26,303.27 26,303.27 26,303.27 26,303.27 0.0M
2024-07-09 26,210.48 26,210.48 26,210.48 26,210.48 0.0M
2024-07-08 26,223.45 26,223.45 26,223.45 26,223.45 0.0M
2024-07-05 26,450.24 26,450.24 26,450.24 26,450.24 0.0M
2024-07-04 27,070.66 27,070.66 27,070.66 27,070.66 0.0M
2024-07-03 26,838.28 26,838.28 26,838.28 26,838.28 0.0M
2024-07-02 26,805.61 26,805.61 26,805.61 26,805.61 0.0M
2024-06-28 26,331.75 26,331.75 26,331.75 26,331.75 0.0M
2024-06-27 26,264.01 26,264.01 26,264.01 26,264.01 0.0M
2024-06-26 26,603.00 26,603.00 26,603.00 26,603.00 0.0M
2024-06-25 26,649.13 26,649.13 26,649.13 26,649.13 0.0M
2024-06-24 26,601.19 26,601.19 26,601.19 26,601.19 0.0M
2024-06-21 26,522.37 26,522.37 26,522.37 26,522.37 0.0M
2024-06-20 26,951.33 26,951.33 26,951.33 26,951.33 0.0M
2024-06-19 26,908.18 26,908.18 26,908.18 26,908.18 0.0M
2024-06-18 26,080.70 26,080.70 26,080.70 26,080.70 0.0M
2024-06-17 25,843.35 25,843.35 25,843.35 25,843.35 0.0M
2024-06-14 25,800.64 25,800.64 25,800.64 25,800.64 0.0M
2024-06-13 25,687.56 25,687.56 25,687.56 25,687.56 0.0M
2024-06-11 25,969.24 25,969.24 25,969.24 25,969.24 0.0M
2024-06-07 26,468.25 26,468.25 26,468.25 26,468.25 0.0M
2024-06-06 26,377.99 26,377.99 26,377.99 26,377.99 0.0M
2024-06-05 26,485.81 26,485.81 26,485.81 26,485.81 0.0M
2024-06-04 26,558.38 26,558.38 26,558.38 26,558.38 0.0M
2024-06-03 26,454.85 26,454.85 26,454.85 26,454.85 0.0M
2024-05-31 26,131.42 26,131.42 26,131.42 26,131.42 0.0M
2024-05-30 26,426.57 26,426.57 26,426.57 26,426.57 0.0M
2024-05-29 26,933.04 26,933.04 26,933.04 26,933.04 0.0M
2024-05-28 27,505.73 27,505.73 27,505.73 27,505.73 0.0M
2024-05-27 27,559.54 27,559.54 27,559.54 27,559.54 0.0M
2024-05-24 27,376.77 27,376.77 27,376.77 27,376.77 0.0M
2024-05-23 27,668.44 27,668.44 27,668.44 27,668.44 0.0M
2024-05-22 28,161.76 28,161.76 28,161.76 28,161.76 0.0M
2024-05-21 28,113.09 28,113.09 28,113.09 28,113.09 0.0M
2024-05-20 28,420.83 28,420.83 28,420.83 28,420.83 0.0M
2024-05-17 28,450.70 28,450.70 28,450.70 28,450.70 0.0M
2024-05-16 27,971.65 27,971.65 27,971.65 27,971.65 0.0M
2024-05-14 26,789.57 26,789.57 26,789.57 26,789.57 0.0M
2024-05-13 27,211.02 27,211.02 27,211.02 27,211.02 0.0M
2024-05-10 27,021.21 27,021.21 27,021.21 27,021.21 0.0M
2024-05-09 25,753.83 25,753.83 25,753.83 25,753.83 0.0M
2024-05-08 25,365.13 25,365.13 25,365.13 25,365.13 0.0M
2024-05-07 25,691.11 25,691.11 25,691.11 25,691.11 0.0M
2024-05-06 25,571.78 25,571.78 25,571.78 25,571.78 0.0M
2024-05-03 25,452.66 25,452.66 25,452.66 25,452.66 0.0M
2024-05-02 25,049.97 25,049.97 25,049.97 25,049.97 0.0M
2024-04-30 24,896.96 24,896.96 24,896.96 24,896.96 0.0M
2024-04-29 25,168.75 25,168.75 25,168.75 25,168.75 0.0M
2024-04-26 24,622.59 24,622.59 24,622.59 24,622.59 0.0M
2024-04-25 24,459.95 24,459.95 24,459.95 24,459.95 0.0M
2024-04-24 24,197.27 24,197.27 24,197.27 24,197.27 0.0M
2024-04-23 23,794.37 23,794.37 23,794.37 23,794.37 0.0M
2024-04-22 23,630.68 23,630.68 23,630.68 23,630.68 0.0M
2024-04-19 23,490.39 23,490.39 23,490.39 23,490.39 0.0M
2024-04-18 23,543.69 23,543.69 23,543.69 23,543.69 0.0M
2024-04-17 22,997.68 22,997.68 22,997.68 22,997.68 0.0M
2024-04-16 22,765.47 22,765.47 22,765.47 22,765.47 0.0M
2024-04-15 23,031.98 23,031.98 23,031.98 23,031.98 0.0M
2024-04-12 22,919.43 22,919.43 22,919.43 22,919.43 0.0M
2024-04-11 23,501.27 23,501.27 23,501.27 23,501.27 0.0M
2024-04-10 23,598.84 23,598.84 23,598.84 23,598.84 0.0M
2024-04-09 23,439.40 23,439.40 23,439.40 23,439.40 0.0M
2024-04-08 23,413.01 23,413.01 23,413.01 23,413.01 0.0M
2024-04-05 23,150.51 23,150.51 23,150.51 23,150.51 0.0M
2024-04-03 23,476.55 23,476.55 23,476.55 23,476.55 0.0M
2024-04-02 23,613.54 23,613.54 23,613.54 23,613.54 0.0M
2024-03-28 23,169.13 23,169.13 23,169.13 23,169.13 0.0M
2024-03-27 23,224.05 23,224.05 23,224.05 23,224.05 0.0M
2024-03-26 23,364.00 23,364.00 23,364.00 23,364.00 0.0M
2024-03-25 23,110.35 23,110.35 23,110.35 23,110.35 0.0M
2024-03-22 23,387.33 23,387.33 23,387.33 23,387.33 0.0M
2024-03-21 23,799.03 23,799.03 23,799.03 23,799.03 0.0M
2024-03-20 23,344.72 23,344.72 23,344.72 23,344.72 0.0M
2024-03-19 23,293.64 23,293.64 23,293.64 23,293.64 0.0M
2024-03-18 23,625.32 23,625.32 23,625.32 23,625.32 0.0M
2024-03-15 23,501.51 23,501.51 23,501.51 23,501.51 0.0M
2024-03-14 23,897.64 23,897.64 23,897.64 23,897.64 0.0M
2024-03-13 24,012.70 24,012.70 24,012.70 24,012.70 0.0M
2024-03-12 24,419.95 24,419.95 24,419.95 24,419.95 0.0M
2024-03-11 23,884.37 23,884.37 23,884.37 23,884.37 0.0M
2024-03-08 23,690.48 23,690.48 23,690.48 23,690.48 0.0M
2024-03-07 23,485.97 23,485.97 23,485.97 23,485.97 0.0M
2024-03-06 23,488.96 23,488.96 23,488.96 23,488.96 0.0M
2024-03-05 23,220.01 23,220.01 23,220.01 23,220.01 0.0M
2024-03-04 23,477.00 23,477.00 23,477.00 23,477.00 0.0M
2024-03-01 23,723.84 23,723.84 23,723.84 23,723.84 0.0M
2024-02-29 23,623.98 23,623.98 23,623.98 23,623.98 0.0M
2024-02-28 23,727.01 23,727.01 23,727.01 23,727.01 0.0M
2024-02-27 24,139.86 24,139.86 24,139.86 24,139.86 0.0M
2024-02-26 24,025.05 24,025.05 24,025.05 24,025.05 0.0M
2024-02-23 24,411.83 24,411.83 24,411.83 24,411.83 0.0M
2024-02-22 24,311.28 24,311.28 24,311.28 24,311.28 0.0M
2024-02-21 23,913.11 23,913.11 23,913.11 23,913.11 0.0M
2024-02-20 23,262.31 23,262.31 23,262.31 23,262.31 0.0M
2024-02-19 22,992.42 22,992.42 22,992.42 22,992.42 0.0M
2024-02-16 23,141.37 23,141.37 23,141.37 23,141.37 0.0M
2024-02-15 22,680.59 22,680.59 22,680.59 22,680.59 0.0M
2024-02-14 22,590.82 22,590.82 22,590.82 22,590.82 0.0M
2024-02-09 22,319.50 22,319.50 22,319.50 22,319.50 0.0M
2024-02-08 22,632.68 22,632.68 22,632.68 22,632.68 0.0M
2024-02-07 22,800.57 22,800.57 22,800.57 22,800.57 0.0M
2024-02-06 22,922.85 22,922.85 22,922.85 22,922.85 0.0M
2024-02-05 21,935.66 21,935.66 21,935.66 21,935.66 0.0M
2024-02-02 21,978.19 21,978.19 21,978.19 21,978.19 0.0M
2024-02-01 22,146.63 22,146.63 22,146.63 22,146.63 0.0M
2024-01-31 22,224.86 22,224.86 22,224.86 22,224.86 0.0M
2024-01-30 22,266.49 22,266.49 22,266.49 22,266.49 0.0M
2024-01-29 22,800.93 22,800.93 22,800.93 22,800.93 0.0M
2024-01-26 22,582.83 22,582.83 22,582.83 22,582.83 0.0M
2024-01-25 22,782.97 22,782.97 22,782.97 22,782.97 0.0M
2024-01-24 22,188.41 22,188.41 22,188.41 22,188.41 0.0M
2024-01-23 21,298.90 21,298.90 21,298.90 21,298.90 0.0M
2024-01-22 20,719.73 20,719.73 20,719.73 20,719.73 0.0M
2024-01-19 21,144.23 21,144.23 21,144.23 21,144.23 0.0M
2024-01-18 21,186.78 21,186.78 21,186.78 21,186.78 0.0M
2024-01-17 21,039.64 21,039.64 21,039.64 21,039.64 0.0M
2024-01-16 21,810.42 21,810.42 21,810.42 21,810.42 0.0M
2024-01-15 22,102.75 22,102.75 22,102.75 22,102.75 0.0M
2024-01-12 22,086.36 22,086.36 22,086.36 22,086.36 0.0M
2024-01-11 22,075.34 22,075.34 22,075.34 22,075.34 0.0M
2024-01-10 21,903.52 21,903.52 21,903.52 21,903.52 0.0M
2024-01-09 22,044.80 22,044.80 22,044.80 22,044.80 0.0M
2024-01-08 22,126.86 22,126.86 22,126.86 22,126.86 0.0M
2024-01-05 22,629.20 22,629.20 22,629.20 22,629.20 0.0M
2024-01-04 22,646.78 22,646.78 22,646.78 22,646.78 0.0M
2024-01-03 22,561.49 22,561.49 22,561.49 22,561.49 0.0M
2024-01-02 22,444.71 22,444.71 22,444.71 22,444.71 0.0M