HS China Private-owned Enterprises (HSPOE)

HSPOE
🏛️ 香港 →
4,232.18
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 4,199.18 4,213.34 4,193.31 4,212.03 0.0K
09:35 4,211.84 4,220.60 4,206.95 4,220.60 0.0K
09:40 4,220.87 4,228.43 4,220.87 4,224.12 0.0K
09:45 4,225.20 4,234.52 4,224.91 4,230.48 0.0K
09:50 4,228.83 4,230.08 4,220.42 4,222.18 0.0K
09:55 4,223.98 4,231.40 4,217.36 4,230.82 0.0K
10:00 4,230.72 4,230.72 4,224.66 4,228.94 0.0K
10:05 4,227.46 4,227.46 4,221.87 4,222.16 0.0K
10:10 4,220.60 4,221.31 4,216.44 4,218.74 0.0K
10:15 4,220.15 4,231.42 4,218.10 4,231.12 0.0K
10:20 4,231.35 4,231.35 4,225.18 4,227.52 0.0K
10:25 4,227.88 4,232.00 4,224.63 4,231.67 0.0K
10:30 4,232.01 4,238.40 4,225.42 4,238.21 0.0K
10:35 4,238.43 4,248.78 4,234.83 4,248.74 0.0K
10:40 4,248.58 4,250.10 4,232.25 4,232.68 0.0K
10:45 4,232.71 4,242.63 4,232.10 4,239.97 0.0K
10:50 4,240.13 4,249.20 4,239.64 4,249.20 0.0K
10:55 4,248.80 4,262.27 4,248.12 4,262.27 0.0K
11:00 4,262.68 4,267.93 4,256.32 4,266.54 0.0K
11:05 4,267.63 4,268.96 4,258.46 4,268.96 0.0K
11:10 4,268.52 4,276.48 4,268.12 4,274.35 0.0K
11:15 4,274.00 4,275.84 4,265.01 4,268.06 0.0K
11:20 4,268.39 4,271.49 4,265.70 4,270.04 0.0K
11:25 4,269.57 4,274.38 4,267.38 4,272.17 0.0K
11:30 4,272.76 4,280.14 4,270.70 4,273.91 0.0K
11:35 4,273.76 4,274.13 4,267.66 4,269.21 0.0K
11:40 4,269.25 4,274.18 4,266.84 4,273.18 0.0K
11:45 4,272.62 4,275.74 4,272.33 4,274.98 0.0K
11:50 4,274.90 4,276.17 4,272.25 4,275.04 0.0K
11:55 4,274.45 4,279.20 4,274.45 4,278.78 0.0K
12:00 4,277.68 4,277.68 4,277.68 4,277.68 0.0K
12:05 4,277.68 4,277.68 4,277.68 4,277.68 0.0K
13:00 4,279.30 4,284.53 4,274.21 4,276.87 0.0K
13:05 4,276.45 4,277.70 4,266.98 4,274.79 0.0K
13:10 4,275.21 4,278.67 4,266.97 4,271.02 0.0K
13:15 4,270.56 4,274.08 4,268.01 4,268.79 0.0K
13:20 4,268.86 4,270.98 4,263.29 4,268.10 0.0K
13:25 4,268.04 4,273.95 4,265.93 4,272.56 0.0K
13:30 4,272.25 4,277.06 4,270.83 4,274.67 0.0K
13:35 4,274.45 4,279.11 4,273.44 4,274.92 0.0K
13:40 4,275.03 4,283.80 4,274.51 4,281.61 0.0K
13:45 4,281.01 4,287.23 4,280.89 4,284.86 0.0K
13:50 4,284.73 4,286.65 4,281.01 4,284.94 0.0K
13:55 4,284.66 4,286.67 4,282.74 4,285.71 0.0K
14:00 4,287.63 4,292.64 4,285.26 4,285.26 0.0K
14:05 4,286.00 4,291.22 4,284.78 4,288.38 0.0K
14:10 4,286.76 4,287.13 4,278.65 4,287.13 0.0K
14:15 4,286.45 4,287.84 4,283.63 4,285.21 0.0K
14:20 4,285.24 4,285.24 4,278.93 4,281.36 0.0K
14:25 4,280.96 4,282.25 4,272.82 4,274.62 0.0K
14:30 4,274.60 4,278.75 4,273.41 4,276.21 0.0K
14:35 4,276.56 4,279.26 4,275.84 4,277.40 0.0K
14:40 4,277.31 4,279.55 4,276.15 4,279.55 0.0K
14:45 4,279.50 4,295.51 4,279.23 4,295.37 0.0K
14:50 4,295.39 4,301.48 4,293.00 4,300.39 0.0K
14:55 4,300.41 4,300.59 4,292.30 4,292.30 0.0K
15:00 4,292.78 4,295.92 4,288.49 4,295.60 0.0K
15:05 4,296.10 4,296.62 4,291.41 4,295.30 0.0K
15:10 4,294.70 4,299.06 4,293.53 4,298.08 0.0K
15:15 4,297.49 4,299.61 4,296.06 4,298.80 0.0K
15:20 4,298.64 4,298.64 4,290.24 4,294.61 0.0K
15:25 4,295.72 4,298.59 4,295.38 4,297.57 0.0K
15:30 4,297.40 4,300.94 4,295.88 4,299.77 0.0K
15:35 4,300.59 4,302.78 4,299.63 4,301.71 0.0K
15:40 4,301.22 4,304.27 4,300.71 4,302.57 0.0K
15:45 4,303.59 4,306.56 4,303.59 4,304.43 0.0K
15:50 4,304.37 4,306.53 4,302.86 4,304.40 0.0K
15:55 4,304.60 4,306.46 4,300.30 4,300.30 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,287.97 4,302.91 4,220.87 4,232.18 0.1M
2025-09-25 4,299.17 4,364.44 4,292.00 4,332.44 0.1M
2025-09-24 4,200.27 4,306.56 4,192.42 4,300.30 0.1M
2025-09-22 4,295.99 4,317.43 4,250.86 4,279.99 0.1M
2025-09-19 4,322.69 4,349.23 4,280.88 4,318.73 0.1M
2025-09-18 4,359.06 4,408.03 4,251.65 4,309.90 0.1M
2025-09-17 4,272.57 4,372.61 4,270.74 4,365.43 0.1M
2025-09-16 4,249.25 4,270.69 4,210.65 4,242.15 0.1M
2025-09-15 4,195.55 4,251.59 4,185.89 4,230.96 0.1M
2025-09-12 4,225.32 4,237.05 4,198.76 4,210.15 0.1M
2025-09-11 4,119.01 4,170.98 4,094.14 4,137.35 0.1M
2025-09-10 4,193.82 4,232.04 4,183.20 4,186.84 0.1M
2025-09-09 4,133.87 4,195.38 4,124.26 4,175.46 0.1M
2025-09-08 4,089.77 4,127.70 4,078.55 4,125.21 0.1M
2025-09-06 4,034.66 4,084.43 4,084.43 4,084.43 0.1M
2025-09-05 4,034.66 4,097.61 4,017.11 4,084.43 0.1M
2025-09-04 4,117.94 4,117.94 4,006.69 4,021.13 0.1M
2025-09-03 4,138.90 4,153.51 4,069.85 4,085.38 0.1M
2025-09-02 4,119.48 4,147.82 4,082.53 4,102.84 0.1M
2025-09-01 4,089.02 4,122.43 4,069.99 4,121.16 0.2M
2025-08-29 4,008.85 4,059.27 3,991.59 4,024.06 0.1M
2025-08-28 4,032.14 4,033.92 3,941.94 3,982.41 0.1M
2025-08-27 4,171.55 4,178.89 4,059.21 4,076.52 0.1M
2025-08-26 4,165.95 4,197.99 4,148.74 4,152.55 0.1M
2025-08-25 4,133.02 4,199.50 4,123.41 4,185.99 0.1M
2025-08-22 4,044.48 4,079.26 4,029.50 4,079.26 0.1M
2025-08-21 4,042.43 4,043.19 3,994.00 4,014.18 0.1M
2025-08-20 3,998.55 4,045.78 3,980.00 4,034.88 0.1M
2025-08-19 4,058.47 4,061.67 4,011.49 4,034.41 0.1M
2025-08-18 4,031.90 4,104.72 4,031.90 4,049.58 0.1M
2025-08-15 4,003.77 4,020.80 3,991.86 4,018.31 0.1M
2025-08-14 4,090.00 4,093.23 4,024.62 4,041.39 0.1M
2025-08-13 3,956.97 4,051.73 3,955.27 4,051.47 0.1M
2025-08-12 3,910.83 3,924.71 3,886.02 3,914.06 0.1M
2025-08-11 3,941.25 3,943.62 3,907.54 3,929.21 0.1M
2025-08-08 3,943.61 3,952.79 3,919.29 3,929.55 0.1M
2025-08-07 3,968.33 3,981.53 3,924.23 3,964.83 0.1M
2025-08-06 3,960.81 3,960.81 3,960.81 3,960.81 0.1M
2025-08-05 3,961.83 3,961.83 3,961.83 3,961.83 0.1M
2025-08-04 3,871.01 3,938.82 3,850.95 3,933.02 0.1M
2025-08-01 3,912.58 3,948.91 3,886.93 3,889.47 0.1M
2025-07-31 3,966.95 3,972.65 3,910.63 3,918.67 0.1M
2025-07-30 4,017.00 4,063.64 3,971.80 3,995.28 0.1M
2025-07-29 4,039.88 4,072.34 4,001.44 4,070.23 0.1M
2025-07-28 4,057.43 4,078.93 4,040.25 4,060.24 0.1M
2025-07-25 4,089.30 4,089.30 4,028.48 4,043.02 0.1M
2025-07-24 4,090.81 4,125.09 4,083.26 4,104.66 0.1M
2025-07-23 4,068.24 4,104.83 4,035.51 4,097.70 0.1M
2025-07-22 4,007.09 4,025.24 3,982.07 4,024.23 0.1M
2025-07-21 4,009.92 4,009.92 3,971.67 4,002.26 0.1M
2025-07-19 3,958.53 3,973.83 3,973.83 3,973.83 0.1M
2025-07-18 3,958.53 3,975.27 3,933.12 3,973.83 0.1M
2025-07-17 3,896.66 3,931.20 3,880.29 3,911.89 0.1M
2025-07-16 3,935.83 3,964.92 3,886.36 3,888.72 0.1M
2025-07-15 3,813.12 3,906.59 3,799.67 3,905.58 0.1M
2025-07-14 3,773.37 3,810.80 3,766.54 3,800.79 0.1M
2025-07-11 3,764.87 3,842.12 3,764.87 3,779.26 0.1M
2025-07-10 3,750.77 3,779.32 3,739.00 3,765.53 0.1M
2025-07-09 3,794.16 3,794.16 3,746.49 3,757.90 0.1M
2025-07-08 3,758.79 3,812.54 3,753.54 3,811.92 0.1M
2025-07-07 3,738.03 3,755.83 3,711.04 3,752.02 0.1M
2025-07-04 3,747.14 3,791.33 3,703.35 3,755.13 0.1M
2025-07-03 3,803.65 3,808.59 3,749.91 3,775.08 0.1M
2025-07-02 3,846.17 3,848.30 3,785.79 3,799.86 0.1M
2025-06-30 3,824.38 3,830.19 3,797.15 3,799.85 0.1M
2025-06-27 3,848.32 3,853.44 3,808.53 3,822.74 0.1M
2025-06-26 3,831.55 3,848.18 3,803.45 3,827.71 0.1M
2025-06-25 3,853.38 3,878.15 3,829.80 3,856.14 0.1M
2025-06-24 3,768.70 3,833.56 3,768.70 3,818.97 0.1M
2025-06-23 3,660.70 3,736.31 3,640.97 3,732.67 0.1M
2025-06-20 3,670.07 3,701.45 3,664.91 3,701.45 0.1M
2025-06-19 3,744.87 3,750.63 3,652.06 3,665.37 0.1M
2025-06-18 3,788.31 3,790.45 3,745.67 3,761.05 0.1M
2025-06-17 3,844.96 3,856.26 3,790.12 3,812.62 0.1M
2025-06-16 3,781.04 3,845.96 3,760.33 3,831.56 0.1M
2025-06-13 3,827.05 3,848.80 3,764.67 3,801.16 0.1M
2025-06-12 3,888.71 3,907.13 3,845.91 3,854.63 0.1M
2025-06-11 3,896.33 3,939.91 3,891.83 3,922.42 0.1M
2025-06-10 3,911.88 3,919.65 3,850.35 3,888.04 0.1M
2025-06-09 3,848.20 3,910.10 3,836.55 3,897.88 0.1M
2025-06-06 3,835.14 3,835.14 3,789.52 3,811.62 0.1M
2025-06-05 3,827.44 3,836.82 3,793.85 3,828.50 0.1M
2025-06-04 3,745.09 3,808.47 3,741.74 3,789.00 0.1M
2025-06-03 3,709.27 3,744.24 3,705.00 3,742.28 0.1M
2025-06-02 3,657.45 3,688.28 3,596.08 3,683.91 0.1M
2025-05-30 3,744.05 3,748.17 3,685.51 3,708.43 0.1M
2025-05-29 3,702.16 3,794.13 3,690.73 3,784.09 0.1M
2025-05-28 3,737.22 3,740.95 3,692.11 3,702.93 0.1M
2025-05-27 3,667.75 3,731.11 3,660.10 3,723.50 0.1M
2025-05-26 3,777.40 3,777.40 3,684.76 3,694.33 0.1M
2025-05-23 3,792.19 3,839.60 3,772.45 3,792.38 0.1M
2025-05-22 3,829.61 3,833.13 3,767.06 3,783.00 0.1M
2025-05-21 3,812.12 3,853.90 3,803.14 3,838.13 0.1M
2025-05-20 3,749.37 3,808.84 3,739.59 3,797.73 0.1M
2025-05-19 3,702.70 3,756.94 3,666.73 3,738.92 0.1M
2025-05-16 3,708.98 3,749.54 3,701.37 3,739.03 0.1M
2025-05-15 3,789.12 3,815.90 3,737.50 3,753.79 0.1M
2025-05-14 3,745.27 3,800.05 3,734.13 3,800.05 0.1M
2025-05-13 3,805.99 3,805.99 3,693.00 3,700.83 0.1M
2025-05-12 3,730.19 3,832.90 3,681.32 3,802.73 0.1M
2025-05-09 3,689.59 3,694.51 3,637.64 3,677.42 0.1M
2025-05-08 3,631.26 3,709.65 3,627.67 3,670.41 0.1M
2025-05-07 3,764.50 3,772.34 3,646.24 3,646.24 0.1M
2025-05-06 3,678.72 3,698.27 3,642.58 3,680.21 0.1M
2025-05-02 3,595.80 3,678.70 3,571.81 3,672.10 0.0M
2025-04-30 3,561.84 3,594.38 3,534.32 3,589.73 0.1M
2025-04-29 3,559.22 3,597.52 3,528.71 3,553.23 0.1M
2025-04-28 3,561.19 3,561.19 3,509.48 3,541.16 0.1M
2025-04-25 3,571.85 3,606.89 3,536.99 3,550.32 0.1M
2025-04-24 3,570.81 3,587.31 3,496.03 3,537.90 0.1M
2025-04-23 3,580.65 3,587.83 3,528.49 3,571.57 0.1M
2025-04-22 3,401.16 3,466.43 3,377.00 3,458.85 0.1M
2025-04-17 3,355.63 3,432.33 3,344.04 3,421.55 0.1M
2025-04-16 3,443.99 3,449.32 3,327.78 3,365.56 0.1M
2025-04-15 3,531.25 3,531.25 3,455.03 3,490.58 0.1M
2025-04-14 3,490.31 3,521.84 3,450.28 3,487.24 0.1M
2025-04-11 3,330.88 3,451.03 3,309.31 3,402.87 0.1M
2025-04-10 3,393.59 3,465.00 3,317.59 3,350.00 0.1M
2025-04-09 3,090.10 3,321.76 3,031.62 3,282.48 0.2M
2025-04-08 3,193.31 3,267.19 3,124.55 3,216.85 0.2M
2025-04-07 3,298.56 3,387.40 3,087.52 3,109.68 0.2M
2025-04-03 3,660.01 3,733.62 3,659.53 3,708.72 0.1M
2025-04-02 3,758.87 3,813.83 3,727.55 3,768.30 0.1M
2025-04-01 3,776.20 3,840.15 3,761.85 3,770.63 0.1M
2025-03-31 3,784.57 3,805.84 3,719.21 3,751.41 0.1M
2025-03-28 3,871.80 3,900.26 3,789.02 3,829.19 0.1M
2025-03-27 3,839.95 3,905.68 3,778.81 3,852.31 0.1M
2025-03-26 3,785.95 3,829.06 3,780.23 3,819.85 0.1M
2025-03-25 3,852.78 3,868.90 3,764.59 3,773.46 0.1M
2025-03-24 3,875.86 3,927.47 3,832.15 3,911.09 0.1M
2025-03-21 3,964.97 3,984.61 3,837.95 3,863.88 0.1M
2025-03-20 4,107.32 4,107.32 3,977.66 3,989.24 0.1M
2025-03-19 4,089.57 4,124.46 4,061.19 4,104.84 0.1M
2025-03-18 4,095.92 4,114.25 4,045.47 4,114.25 0.1M
2025-03-17 4,002.34 4,016.84 3,947.25 3,978.40 0.1M
2025-03-14 3,872.25 3,970.57 3,832.04 3,948.79 0.1M
2025-03-13 3,861.77 3,876.87 3,762.43 3,821.28 0.1M
2025-03-12 3,940.97 3,966.57 3,803.45 3,854.85 0.1M
2025-03-11 3,771.45 3,917.44 3,763.20 3,902.47 0.1M
2025-03-10 3,955.14 3,987.97 3,832.49 3,869.06 0.1M
2025-03-07 3,960.41 4,069.04 3,919.17 3,971.47 0.2M
2025-03-06 3,916.08 4,001.97 3,910.82 3,992.45 0.2M
2025-03-05 3,738.30 3,822.39 3,699.59 3,814.46 0.1M
2025-03-04 3,615.98 3,712.07 3,592.14 3,684.29 0.1M
2025-03-03 3,759.15 3,813.10 3,672.66 3,715.14 0.1M
2025-02-28 3,900.86 3,900.86 3,688.87 3,720.68 0.2M
2025-02-27 3,951.39 4,020.42 3,831.78 3,898.06 0.2M
2025-02-26 3,795.67 3,972.16 3,795.67 3,930.54 0.1M
2025-02-25 3,670.98 3,811.64 3,670.98 3,761.57 0.1M
2025-02-24 3,850.42 3,887.44 3,783.67 3,811.12 0.1M
2025-02-21 3,754.57 3,842.97 3,717.09 3,842.97 0.2M
2025-02-20 3,683.49 3,714.87 3,604.07 3,640.53 0.1M
2025-02-19 3,689.86 3,735.68 3,647.30 3,723.00 0.1M
2025-02-18 3,645.56 3,765.27 3,634.22 3,729.92 0.1M
2025-02-17 3,693.98 3,729.81 3,567.45 3,632.86 0.2M
2025-02-14 3,499.47 3,650.91 3,499.47 3,650.91 0.2M
2025-02-13 3,497.08 3,615.78 3,428.69 3,450.76 0.2M
2025-02-12 3,431.01 3,483.07 3,394.03 3,483.07 0.1M
2025-02-11 3,487.01 3,487.54 3,379.72 3,385.15 0.1M
2025-02-10 3,399.18 3,466.55 3,392.25 3,460.03 0.1M
2025-02-07 3,301.81 3,404.69 3,298.04 3,383.05 0.1M
2025-02-06 3,228.24 3,304.72 3,207.40 3,304.72 0.1M
2025-02-05 3,274.31 3,274.31 3,178.10 3,227.64 0.1M
2025-02-04 3,186.48 3,276.75 3,170.49 3,264.75 0.1M
2025-02-03 3,129.58 3,136.05 3,045.27 3,133.38 0.1M
2025-01-28 3,152.96 3,152.96 3,125.17 3,145.60 0.0M
2025-01-27 3,112.79 3,150.01 3,111.25 3,123.20 0.0M
2025-01-24 3,030.25 3,101.62 3,020.07 3,084.93 0.1M
2025-01-23 3,055.34 3,079.71 2,996.14 3,008.31 0.0M
2025-01-22 3,079.36 3,081.56 3,024.71 3,033.65 0.0M
2025-01-21 3,100.66 3,126.02 3,061.15 3,108.79 0.0M
2025-01-20 3,029.51 3,093.71 3,029.51 3,062.20 0.1M
2025-01-17 2,955.29 2,986.99 2,941.64 2,980.27 0.0M
2025-01-16 2,951.89 2,998.03 2,920.30 2,960.40 0.0M
2025-01-15 2,910.79 2,935.75 2,903.20 2,921.36 0.0M
2025-01-14 2,837.94 2,945.76 2,837.94 2,921.51 0.1M
2025-01-13 2,847.29 2,847.29 2,801.11 2,836.23 0.0M
2025-01-10 2,931.98 2,937.12 2,866.25 2,873.57 0.0M
2025-01-09 2,907.69 2,950.38 2,905.66 2,919.56 0.1M
2025-01-08 2,944.99 2,956.22 2,877.86 2,909.41 0.1M
2025-01-07 2,970.31 2,998.26 2,909.26 2,950.70 0.1M
2025-01-06 3,031.99 3,031.99 2,988.46 3,000.26 0.0M
2025-01-03 3,007.37 3,045.71 2,980.11 3,019.50 0.0M
2025-01-02 3,036.83 3,037.45 2,976.53 2,988.65 0.0M