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
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 3,270.30 3,270.30 3,270.30 3,270.30 0.0M
2022-12-29 3,268.21 3,268.21 3,268.21 3,268.21 0.0M
2022-12-28 3,317.93 3,317.93 3,317.93 3,317.93 0.0M
2022-12-23 3,274.21 3,274.21 3,274.21 3,274.21 0.0M
2022-12-22 3,314.46 3,314.46 3,314.46 3,314.46 0.0M
2022-12-21 3,177.76 3,177.76 3,177.76 3,177.76 0.0M
2022-12-20 3,156.98 3,156.98 3,156.98 3,156.98 0.0M
2022-12-19 3,238.71 3,238.71 3,238.71 3,238.71 0.0M
2022-12-16 3,260.84 3,260.84 3,260.84 3,260.84 0.0M
2022-12-15 3,238.73 3,238.73 3,238.73 3,238.73 0.0M
2022-12-14 3,311.42 3,311.42 3,311.42 3,311.42 0.0M
2022-12-13 3,284.29 3,284.29 3,284.29 3,284.29 0.0M
2022-12-12 3,272.09 3,272.09 3,272.09 3,272.09 0.0M
2022-12-09 3,410.39 3,410.39 3,410.39 3,410.39 0.0M
2022-12-08 3,321.95 3,321.95 3,321.95 3,321.95 0.0M
2022-12-07 3,146.82 3,146.82 3,146.82 3,146.82 0.0M
2022-12-06 3,270.90 3,270.90 3,270.90 3,270.90 0.0M
2022-12-05 3,318.81 3,318.81 3,318.81 3,318.81 0.0M
2022-12-02 3,082.79 3,082.79 3,082.79 3,082.79 0.0M
2022-12-01 3,070.08 3,070.08 3,070.08 3,070.08 0.0M
2022-11-30 3,043.53 3,043.53 3,043.53 3,043.53 0.0M
2022-11-29 2,944.30 2,944.30 2,944.30 2,944.30 0.0M
2022-11-28 2,729.01 2,729.01 2,729.01 2,729.01 0.0M
2022-11-25 2,768.63 2,768.63 2,768.63 2,768.63 0.0M
2022-11-24 2,814.55 2,814.55 2,814.55 2,814.55 0.0M
2022-11-23 2,790.78 2,790.78 2,790.78 2,790.78 0.0M
2022-11-22 2,773.05 2,773.05 2,773.05 2,773.05 0.0M
2022-11-21 2,875.56 2,875.56 2,875.56 2,875.56 0.0M
2022-11-18 2,958.65 2,958.65 2,958.65 2,958.65 0.0M
2022-11-17 2,952.91 2,952.91 2,952.91 2,952.91 0.0M
2022-11-16 3,012.56 3,012.56 3,012.56 3,012.56 0.0M
2022-11-15 3,036.65 3,036.65 3,036.65 3,036.65 0.0M
2022-11-14 2,861.01 2,861.01 2,861.01 2,861.01 0.0M
2022-11-11 2,782.06 2,782.06 2,782.06 2,782.06 0.0M
2022-11-10 2,514.17 2,514.17 2,514.17 2,514.17 0.0M
2022-11-09 2,590.81 2,590.81 2,590.81 2,590.81 0.0M
2022-11-08 2,649.82 2,649.82 2,649.82 2,649.82 0.0M
2022-11-07 2,683.92 2,683.92 2,683.92 2,683.92 0.0M
2022-11-04 2,601.25 2,601.25 2,601.25 2,601.25 0.0M
2022-11-03 2,410.29 2,410.29 2,410.29 2,410.29 0.0M
2022-11-02 2,510.01 2,510.01 2,510.01 2,510.01 0.0M
2022-11-01 2,425.30 2,425.30 2,425.30 2,425.30 0.0M
2022-10-31 2,251.00 2,251.00 2,251.00 2,251.00 0.0M
2022-10-28 2,264.80 2,264.80 2,264.80 2,264.80 0.0M
2022-10-27 2,401.40 2,401.40 2,401.40 2,401.40 0.0M
2022-10-26 2,390.44 2,390.44 2,390.44 2,390.44 0.0M
2022-10-25 2,340.45 2,340.45 2,340.45 2,340.45 0.0M
2022-10-24 2,297.11 2,297.11 2,297.11 2,297.11 0.0M
2022-10-21 2,533.75 2,533.75 2,533.75 2,533.75 0.0M
2022-10-20 2,538.13 2,538.13 2,538.13 2,538.13 0.0M
2022-10-19 2,603.07 2,603.07 2,603.07 2,603.07 0.0M
2022-10-18 2,716.82 2,716.82 2,716.82 2,716.82 0.0M
2022-10-17 2,628.27 2,628.27 2,628.27 2,628.27 0.0M
2022-10-14 2,638.32 2,638.32 2,638.32 2,638.32 0.0M
2022-10-13 2,591.78 2,591.78 2,591.78 2,591.78 0.0M
2022-10-12 2,663.84 2,663.84 2,663.84 2,663.84 0.0M
2022-10-11 2,668.26 2,668.26 2,668.26 2,668.26 0.0M
2022-10-10 2,757.40 2,757.40 2,757.40 2,757.40 0.0M
2022-10-07 2,874.88 2,874.88 2,874.88 2,874.88 0.0M
2022-10-06 2,959.27 2,959.27 2,959.27 2,959.27 0.0M
2022-10-05 2,988.98 2,988.98 2,988.98 2,988.98 0.0M
2022-10-03 2,780.22 2,780.22 2,780.22 2,780.22 0.0M
2022-09-30 2,807.46 2,807.46 2,807.46 2,807.46 0.0M
2022-09-29 2,841.37 2,841.37 2,841.37 2,841.37 0.0M
2022-09-28 2,860.38 2,860.38 2,860.38 2,860.38 0.0M
2022-09-27 2,973.14 2,973.14 2,973.14 2,973.14 0.0M
2022-09-26 2,949.62 2,949.62 2,949.62 2,949.62 0.0M
2022-09-23 2,899.78 2,899.78 2,899.78 2,899.78 0.0M
2022-09-22 2,963.44 2,963.44 2,963.44 2,963.44 0.0M
2022-09-21 3,015.86 3,015.86 3,015.86 3,015.86 0.0M
2022-09-20 3,106.43 3,106.43 3,106.43 3,106.43 0.0M
2022-09-19 3,052.17 3,052.17 3,052.17 3,052.17 0.0M
2022-09-16 3,116.13 3,116.13 3,116.13 3,116.13 0.0M
2022-09-15 3,177.74 3,177.74 3,177.74 3,177.74 0.0M
2022-09-14 3,169.65 3,169.65 3,169.65 3,169.65 0.0M
2022-09-13 3,263.65 3,263.65 3,263.65 3,263.65 0.0M
2022-09-09 3,268.29 3,268.29 3,268.29 3,268.29 0.0M
2022-09-08 3,166.82 3,166.82 3,166.82 3,166.82 0.0M
2022-09-07 3,209.38 3,209.38 3,209.38 3,209.38 0.0M
2022-09-06 3,236.26 3,236.26 3,236.26 3,236.26 0.0M
2022-09-05 3,232.14 3,232.14 3,232.14 3,232.14 0.0M
2022-09-02 3,306.24 3,306.24 3,306.24 3,306.24 0.0M
2022-09-01 3,347.67 3,347.67 3,347.67 3,347.67 0.0M
2022-08-31 3,426.69 3,426.69 3,426.69 3,426.69 0.0M
2022-08-30 3,410.87 3,410.87 3,410.87 3,410.87 0.0M
2022-08-29 3,439.91 3,439.91 3,439.91 3,439.91 0.0M
2022-08-26 3,470.55 3,470.55 3,470.55 3,470.55 0.0M
2022-08-25 3,428.68 3,428.68 3,428.68 3,428.68 0.0M
2022-08-24 3,260.30 3,260.30 3,260.30 3,260.30 0.0M
2022-08-23 3,325.53 3,325.53 3,325.53 3,325.53 0.0M
2022-08-22 3,341.19 3,341.19 3,341.19 3,341.19 0.0M
2022-08-19 3,357.48 3,357.48 3,357.48 3,357.48 0.0M
2022-08-18 3,355.53 3,355.53 3,355.53 3,355.53 0.0M
2022-08-17 3,394.90 3,394.90 3,394.90 3,394.90 0.0M
2022-08-16 3,387.00 3,387.00 3,387.00 3,387.00 0.0M
2022-08-15 3,437.01 3,437.01 3,437.01 3,437.01 0.0M
2022-08-12 3,455.50 3,455.50 3,455.50 3,455.50 0.0M
2022-08-11 3,433.02 3,433.02 3,433.02 3,433.02 0.0M
2022-08-10 3,318.49 3,318.49 3,318.49 3,318.49 0.0M
2022-08-09 3,425.91 3,425.91 3,425.91 3,425.91 0.0M
2022-08-08 3,452.05 3,452.05 3,452.05 3,452.05 0.0M
2022-08-05 3,511.92 3,511.92 3,511.92 3,511.92 0.0M
2022-08-04 3,493.15 3,493.15 3,493.15 3,493.15 0.0M
2022-08-03 3,405.69 3,405.69 3,405.69 3,405.69 0.0M
2022-08-02 3,371.95 3,371.95 3,371.95 3,371.95 0.0M
2022-08-01 3,471.04 3,471.04 3,471.04 3,471.04 0.0M
2022-07-29 3,452.10 3,452.10 3,452.10 3,452.10 0.0M
2022-07-28 3,594.10 3,594.10 3,594.10 3,594.10 0.0M
2022-07-27 3,598.63 3,598.63 3,598.63 3,598.63 0.0M
2022-07-26 3,671.14 3,671.14 3,671.14 3,671.14 0.0M
2022-07-25 3,608.07 3,608.07 3,608.07 3,608.07 0.0M
2022-07-22 3,652.59 3,652.59 3,652.59 3,652.59 0.0M
2022-07-21 3,651.58 3,651.58 3,651.58 3,651.58 0.0M
2022-07-20 3,683.26 3,683.26 3,683.26 3,683.26 0.0M
2022-07-19 3,641.53 3,641.53 3,641.53 3,641.53 0.0M
2022-07-18 3,692.83 3,692.83 3,692.83 3,692.83 0.0M
2022-07-15 3,596.35 3,596.35 3,596.35 3,596.35 0.0M
2022-07-14 3,691.38 3,691.38 3,691.38 3,691.38 0.0M
2022-07-13 3,672.29 3,672.29 3,672.29 3,672.29 0.0M
2022-07-12 3,664.92 3,664.92 3,664.92 3,664.92 0.0M
2022-07-11 3,755.06 3,755.06 3,755.06 3,755.06 0.0M
2022-07-08 3,913.55 3,913.55 3,913.55 3,913.55 0.0M
2022-07-07 3,896.44 3,896.44 3,896.44 3,896.44 0.0M
2022-07-06 3,895.88 3,895.88 3,895.88 3,895.88 0.0M
2022-07-05 3,919.18 3,919.18 3,919.18 3,919.18 0.0M
2022-07-04 3,932.73 3,932.73 3,932.73 3,932.73 0.0M
2022-06-30 3,904.21 3,904.21 3,904.21 3,904.21 0.0M
2022-06-29 3,920.53 3,920.53 3,920.53 3,920.53 0.0M
2022-06-28 4,052.63 4,052.63 4,052.63 4,052.63 0.0M
2022-06-27 4,028.29 4,028.29 4,028.29 4,028.29 0.0M
2022-06-24 3,907.59 3,907.59 3,907.59 3,907.59 0.0M
2022-06-23 3,762.74 3,762.74 3,762.74 3,762.74 0.0M
2022-06-22 3,662.58 3,662.58 3,662.58 3,662.58 0.0M
2022-06-21 3,789.00 3,789.00 3,789.00 3,789.00 0.0M
2022-06-20 3,721.61 3,721.61 3,721.61 3,721.61 0.0M
2022-06-17 3,678.49 3,678.49 3,678.49 3,678.49 0.0M
2022-06-16 3,595.34 3,595.34 3,595.34 3,595.34 0.0M
2022-06-15 3,706.41 3,706.41 3,706.41 3,706.41 0.0M
2022-06-14 3,623.86 3,623.86 3,623.86 3,623.86 0.0M
2022-06-13 3,625.52 3,625.52 3,625.52 3,625.52 0.0M
2022-06-10 3,804.38 3,804.38 3,804.38 3,804.38 0.0M
2022-06-09 3,781.03 3,781.03 3,781.03 3,781.03 0.0M
2022-06-08 3,823.14 3,823.14 3,823.14 3,823.14 0.0M
2022-06-07 3,646.50 3,646.50 3,646.50 3,646.50 0.0M
2022-06-06 3,648.20 3,648.20 3,648.20 3,648.20 0.0M
2022-06-02 3,483.41 3,483.41 3,483.41 3,483.41 0.0M
2022-06-01 3,523.12 3,523.12 3,523.12 3,523.12 0.0M
2022-05-31 3,560.81 3,560.81 3,560.81 3,560.81 0.0M
2022-05-30 3,446.76 3,446.76 3,446.76 3,446.76 0.0M
2022-05-27 3,314.53 3,314.53 3,314.53 3,314.53 0.0M
2022-05-26 3,191.37 3,191.37 3,191.37 3,191.37 0.0M
2022-05-25 3,208.86 3,208.86 3,208.86 3,208.86 0.0M
2022-05-24 3,205.31 3,205.31 3,205.31 3,205.31 0.0M
2022-05-23 3,314.29 3,314.29 3,314.29 3,314.29 0.0M
2022-05-20 3,391.45 3,391.45 3,391.45 3,391.45 0.0M
2022-05-19 3,262.26 3,262.26 3,262.26 3,262.26 0.0M
2022-05-18 3,393.07 3,393.07 3,393.07 3,393.07 0.0M
2022-05-17 3,390.37 3,390.37 3,390.37 3,390.37 0.0M
2022-05-16 3,221.48 3,221.48 3,221.48 3,221.48 0.0M
2022-05-13 3,204.63 3,204.63 3,204.63 3,204.63 0.0M
2022-05-12 3,075.66 3,075.66 3,075.66 3,075.66 0.0M
2022-05-11 3,200.11 3,200.11 3,200.11 3,200.11 0.0M
2022-05-10 3,113.45 3,113.45 3,113.45 3,113.45 0.0M
2022-05-06 3,237.14 3,237.14 3,237.14 3,237.14 0.0M
2022-05-05 3,423.30 3,423.30 3,423.30 3,423.30 0.0M
2022-05-04 3,416.16 3,416.16 3,416.16 3,416.16 0.0M
2022-05-03 3,522.31 3,522.31 3,522.31 3,522.31 0.0M
2022-04-29 3,567.74 3,567.74 3,567.74 3,567.74 0.0M
2022-04-28 3,282.51 3,282.51 3,282.51 3,282.51 0.0M
2022-04-27 3,217.97 3,217.97 3,217.97 3,217.97 0.0M
2022-04-26 3,188.35 3,188.35 3,188.35 3,188.35 0.0M
2022-04-25 3,105.22 3,105.22 3,105.22 3,105.22 0.0M
2022-04-22 3,258.70 3,258.70 3,258.70 3,258.70 0.0M
2022-04-21 3,260.49 3,260.49 3,260.49 3,260.49 0.0M
2022-04-20 3,367.59 3,367.59 3,367.59 3,367.59 0.0M
2022-04-19 3,390.19 3,390.19 3,390.19 3,390.19 0.0M
2022-04-14 3,519.92 3,519.92 3,519.92 3,519.92 0.0M
2022-04-13 3,468.91 3,468.91 3,468.91 3,468.91 0.0M
2022-04-12 3,455.34 3,455.34 3,455.34 3,455.34 0.0M
2022-04-11 3,390.22 3,390.22 3,390.22 3,390.22 0.0M
2022-04-08 3,586.04 3,586.04 3,586.04 3,586.04 0.0M
2022-04-07 3,616.95 3,616.95 3,616.95 3,616.95 0.0M
2022-04-06 3,685.42 3,685.42 3,685.42 3,685.42 0.0M
2022-04-04 3,812.79 3,812.79 3,812.79 3,812.79 0.0M
2022-04-01 3,629.62 3,629.62 3,629.62 3,629.62 0.0M
2022-03-31 3,646.86 3,646.86 3,646.86 3,646.86 0.0M
2022-03-30 3,715.63 3,715.63 3,715.63 3,715.63 0.0M
2022-03-29 3,658.77 3,658.77 3,658.77 3,658.77 0.0M
2022-03-28 3,570.05 3,570.05 3,570.05 3,570.05 0.0M
2022-03-25 3,512.51 3,512.51 3,512.51 3,512.51 0.0M
2022-03-24 3,690.51 3,690.51 3,690.51 3,690.51 0.0M
2022-03-23 3,768.64 3,768.64 3,768.64 3,768.64 0.0M
2022-03-22 3,697.43 3,697.43 3,697.43 3,697.43 0.0M
2022-03-21 3,513.12 3,513.12 3,513.12 3,513.12 0.0M
2022-03-18 3,578.53 3,578.53 3,578.53 3,578.53 0.0M
2022-03-17 3,631.40 3,631.40 3,631.40 3,631.40 0.0M
2022-03-16 3,324.10 3,324.10 3,324.10 3,324.10 0.0M
2022-03-15 2,749.19 2,749.19 2,749.19 2,749.19 0.0M
2022-03-14 2,992.30 2,992.30 2,992.30 2,992.30 0.0M
2022-03-11 3,374.10 3,374.10 3,374.10 3,374.10 0.0M
2022-03-10 3,521.87 3,521.87 3,521.87 3,521.87 0.0M
2022-03-09 3,482.17 3,482.17 3,482.17 3,482.17 0.0M
2022-03-08 3,486.60 3,486.60 3,486.60 3,486.60 0.0M
2022-03-07 3,606.37 3,606.37 3,606.37 3,606.37 0.0M
2022-03-04 3,773.55 3,773.55 3,773.55 3,773.55 0.0M
2022-03-03 3,925.92 3,925.92 3,925.92 3,925.92 0.0M
2022-03-02 3,956.68 3,956.68 3,956.68 3,956.68 0.0M
2022-03-01 4,061.35 4,061.35 4,061.35 4,061.35 0.0M
2022-02-28 4,041.22 4,041.22 4,041.22 4,041.22 0.0M
2022-02-25 4,049.75 4,049.75 4,049.75 4,049.75 0.0M
2022-02-24 4,035.14 4,035.14 4,035.14 4,035.14 0.0M
2022-02-23 4,221.53 4,221.53 4,221.53 4,221.53 0.0M
2022-02-22 4,179.07 4,179.07 4,179.07 4,179.07 0.0M
2022-02-21 4,293.69 4,293.69 4,293.69 4,293.69 0.0M
2022-02-18 4,377.78 4,377.78 4,377.78 4,377.78 0.0M
2022-02-17 4,518.65 4,518.65 4,518.65 4,518.65 0.0M
2022-02-16 4,485.63 4,485.63 4,485.63 4,485.63 0.0M
2022-02-15 4,391.51 4,391.51 4,391.51 4,391.51 0.0M
2022-02-14 4,407.52 4,407.52 4,407.52 4,407.52 0.0M
2022-02-11 4,505.94 4,505.94 4,505.94 4,505.94 0.0M
2022-02-10 4,528.99 4,528.99 4,528.99 4,528.99 0.0M
2022-02-09 4,474.37 4,474.37 4,474.37 4,474.37 0.0M
2022-02-08 4,331.74 4,331.74 4,331.74 4,331.74 0.0M
2022-02-07 4,394.24 4,394.24 4,394.24 4,394.24 0.0M
2022-02-04 4,425.52 4,425.52 4,425.52 4,425.52 0.0M
2022-01-31 4,282.01 4,282.01 4,282.01 4,282.01 0.0M
2022-01-28 4,178.23 4,178.23 4,178.23 4,178.23 0.0M
2022-01-27 4,237.99 4,237.99 4,237.99 4,237.99 0.0M
2022-01-26 4,406.49 4,406.49 4,406.49 4,406.49 0.0M
2022-01-25 4,402.80 4,402.80 4,402.80 4,402.80 0.0M
2022-01-24 4,513.75 4,513.75 4,513.75 4,513.75 0.0M
2022-01-21 4,628.07 4,628.07 4,628.07 4,628.07 0.0M
2022-01-20 4,620.02 4,620.02 4,620.02 4,620.02 0.0M
2022-01-19 4,386.50 4,386.50 4,386.50 4,386.50 0.0M
2022-01-18 4,409.17 4,409.17 4,409.17 4,409.17 0.0M
2022-01-17 4,427.66 4,427.66 4,427.66 4,427.66 0.0M
2022-01-14 4,493.45 4,493.45 4,493.45 4,493.45 0.0M
2022-01-13 4,516.02 4,516.02 4,516.02 4,516.02 0.0M
2022-01-12 4,558.08 4,558.08 4,558.08 4,558.08 0.0M
2022-01-11 4,374.76 4,374.76 4,374.76 4,374.76 0.0M
2022-01-10 4,389.90 4,389.90 4,389.90 4,389.90 0.0M
2022-01-07 4,297.64 4,297.64 4,297.64 4,297.64 0.0M
2022-01-06 4,225.55 4,225.55 4,225.55 4,225.55 0.0M
2022-01-05 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2022-01-04 4,346.47 4,346.47 4,346.47 4,346.47 0.0M
2022-01-03 4,381.52 4,381.52 4,381.52 4,381.52 0.0M