HS CN Enter Futures 2x Lev (HSCEF2L)

HSCEF2L
🏛️ 香港 →
10,771.66
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 6,980.58 7,090.20 6,834.42 6,897.36 0.0M
2022-12-29 6,749.35 6,871.50 6,670.68 6,825.95 0.0M
2022-12-28 6,912.56 7,158.62 6,862.12 7,096.95 0.0M
2022-12-23 6,633.06 6,877.29 6,616.98 6,724.19 0.0M
2022-12-22 6,735.39 6,956.74 6,711.19 6,902.70 0.0M
2022-12-21 6,486.06 6,547.63 6,400.67 6,490.04 0.0M
2022-12-20 6,617.05 6,617.05 6,293.83 6,440.20 0.0M
2022-12-19 6,878.69 7,085.52 6,635.37 6,744.87 0.0M
2022-12-16 6,626.79 6,931.93 6,529.78 6,711.66 0.0M
2022-12-15 6,920.39 6,941.00 6,590.66 6,666.92 0.0M
2022-12-14 6,954.99 7,057.45 6,786.93 6,930.38 0.0M
2022-12-13 6,728.23 6,978.04 6,693.69 6,854.16 0.0M
2022-12-12 6,883.38 7,032.68 6,687.83 6,731.98 0.0M
2022-12-09 6,859.35 7,226.84 6,818.29 7,208.36 0.0M
2022-12-08 6,539.04 6,912.96 6,501.25 6,867.22 0.0M
2022-12-07 6,815.22 7,129.56 6,387.89 6,439.26 0.0M
2022-12-06 6,669.89 7,010.58 6,663.70 6,863.99 0.0M
2022-12-05 6,821.19 6,982.94 6,590.41 6,933.63 0.0M
2022-12-02 6,328.57 6,439.20 6,200.15 6,314.74 0.0M
2022-12-01 6,656.85 6,759.22 6,306.41 6,335.95 0.0M
2022-11-30 5,986.26 6,365.63 5,889.47 6,292.08 0.0M
2022-11-29 5,545.51 6,091.63 5,545.51 6,080.67 0.0M
2022-11-28 5,070.76 5,413.32 5,070.76 5,395.37 0.0M
2022-11-25 5,621.65 5,629.14 5,441.79 5,562.89 0.0M
2022-11-24 5,648.64 5,676.71 5,507.46 5,590.10 0.0M
2022-11-23 5,495.24 5,631.72 5,415.94 5,543.20 0.0M
2022-11-22 5,583.52 5,695.90 5,353.16 5,456.15 0.0M
2022-11-21 5,605.24 5,714.08 5,435.29 5,626.24 0.0M
2022-11-18 6,145.38 6,154.95 5,810.38 5,846.74 0.0M
2022-11-17 5,874.98 6,008.88 5,644.03 5,876.92 0.0M
2022-11-16 6,006.28 6,203.59 5,885.17 6,039.50 0.0M
2022-11-15 5,633.76 6,166.09 5,543.79 6,119.22 0.0M
2022-11-14 5,760.16 6,195.98 5,533.97 5,624.08 0.0M
2022-11-11 5,318.16 5,428.90 5,071.13 5,411.86 0.0M
2022-11-10 4,682.54 4,712.26 4,565.43 4,616.13 0.0M
2022-11-09 4,919.03 5,072.72 4,752.97 4,855.43 0.0M
2022-11-08 4,975.51 5,083.89 4,867.10 4,959.52 0.0M
2022-11-07 4,538.48 5,149.54 4,529.83 5,017.98 0.0M
2022-11-04 4,344.55 4,993.19 4,298.81 4,759.54 0.0M
2022-11-03 4,298.12 4,435.64 4,214.93 4,225.12 0.0M
2022-11-02 4,222.62 4,590.65 4,201.17 4,556.00 0.0M
2022-11-01 3,981.80 4,419.23 3,967.69 4,301.64 0.0M
2022-10-31 4,038.46 4,158.63 3,855.79 3,871.81 0.0M
2022-10-28 4,368.21 4,384.99 3,999.04 4,042.66 0.0M
2022-10-27 4,593.26 4,650.10 4,397.90 4,425.09 0.0M
2022-10-26 4,229.27 4,527.83 4,216.81 4,376.07 0.0M
2022-10-25 4,161.90 4,429.02 4,061.00 4,305.27 0.0M
2022-10-24 4,732.38 4,764.36 4,140.80 4,170.99 0.0M
2022-10-21 4,948.42 4,987.43 4,863.30 4,891.67 0.0M
2022-10-20 4,841.18 5,018.57 4,732.57 4,873.76 0.0M
2022-10-19 5,323.28 5,360.41 5,055.87 5,076.29 0.0M
2022-10-18 5,314.37 5,372.47 5,101.94 5,339.78 0.0M
2022-10-17 4,981.65 5,234.62 4,914.31 5,101.76 0.0M
2022-10-14 5,108.71 5,409.37 5,081.70 5,126.71 0.0M
2022-10-13 5,206.71 5,249.14 5,001.95 5,016.71 0.0M
2022-10-12 5,258.14 5,484.52 5,055.87 5,263.70 0.0M
2022-10-11 5,564.61 5,602.68 5,288.52 5,326.60 0.0M
2022-10-10 5,768.03 5,777.89 5,576.83 5,604.43 0.0M
2022-10-07 6,102.30 6,108.32 5,970.11 6,000.16 0.0M
2022-10-06 6,278.97 6,335.41 6,182.20 6,194.29 0.0M
2022-10-05 6,074.90 6,360.40 5,977.83 6,274.76 0.0M
2022-10-03 5,589.28 5,752.63 5,485.50 5,573.90 0.0M
2022-09-30 5,724.90 5,801.77 5,561.53 5,682.61 0.0M
2022-09-29 6,011.91 6,019.67 5,595.17 5,684.34 0.0M
2022-09-28 5,999.66 6,031.77 5,750.23 5,781.06 0.0M
2022-09-27 6,133.12 6,177.76 5,971.79 6,150.59 0.0M
2022-09-26 6,027.53 6,287.34 5,992.27 6,148.49 0.0M
2022-09-23 6,200.20 6,303.39 6,060.57 6,088.90 0.0M
2022-09-22 6,141.86 6,287.06 6,094.81 6,282.97 0.0M
2022-09-21 6,561.77 6,584.73 6,388.58 6,417.79 0.0M
2022-09-20 6,678.46 6,769.57 6,637.06 6,678.46 0.0M
2022-09-19 6,691.61 6,691.61 6,489.20 6,574.75 0.0M
2022-09-16 6,754.60 6,862.44 6,653.11 6,678.48 0.0M
2022-09-15 6,813.74 6,942.21 6,788.47 6,855.86 0.0M
2022-09-14 6,785.76 6,917.72 6,759.80 6,800.89 0.0M
2022-09-13 7,211.72 7,302.50 7,129.58 7,172.81 0.0M
2022-09-09 6,816.55 7,201.31 6,780.80 7,161.37 0.0M
2022-09-08 6,973.89 6,973.89 6,712.85 6,770.16 0.0M
2022-09-07 6,750.06 6,940.03 6,735.13 6,897.34 0.0M
2022-09-06 7,076.58 7,142.82 6,907.75 6,976.14 0.0M
2022-09-05 7,119.15 7,121.33 6,867.01 6,993.08 0.0M
2022-09-02 7,380.39 7,404.45 7,109.23 7,233.88 0.0M
2022-09-01 7,437.01 7,586.23 7,294.47 7,321.19 0.0M
2022-08-31 7,262.66 7,831.34 7,222.52 7,592.72 0.0M
2022-08-30 7,661.74 7,724.27 7,317.85 7,612.61 0.0M
2022-08-29 7,550.84 7,710.08 7,519.86 7,632.58 0.0M
2022-08-26 7,821.76 7,821.76 7,604.65 7,708.78 0.0M
2022-08-25 7,167.90 7,573.56 7,167.90 7,539.23 0.0M
2022-08-24 7,185.77 7,192.21 6,906.46 6,953.74 0.0M
2022-08-23 7,228.93 7,282.84 7,039.14 7,140.49 0.0M
2022-08-22 7,120.64 7,380.51 7,107.65 7,194.28 0.0M
2022-08-19 7,198.16 7,418.87 7,135.41 7,254.42 0.0M
2022-08-18 7,431.24 7,446.54 7,201.89 7,243.40 0.0M
2022-08-17 7,470.09 7,526.73 7,276.21 7,380.77 0.0M
2022-08-16 7,597.13 7,661.09 7,191.33 7,341.29 0.0M
2022-08-15 7,524.10 7,714.59 7,468.72 7,524.10 0.0M
2022-08-12 7,543.60 7,664.72 7,466.52 7,589.85 0.0M
2022-08-11 7,364.09 7,544.49 7,278.20 7,501.53 0.0M
2022-08-10 7,409.50 7,431.53 6,991.08 7,129.83 0.0M
2022-08-09 7,530.53 7,702.67 7,389.28 7,493.01 0.0M
2022-08-08 7,561.59 7,679.69 7,461.33 7,525.94 0.0M
2022-08-05 7,792.75 7,806.11 7,581.23 7,670.29 0.0M
2022-08-04 7,512.93 7,693.86 7,504.22 7,658.98 0.0M
2022-08-03 7,502.85 7,502.85 7,275.66 7,338.39 0.0M
2022-08-02 7,421.62 7,452.81 7,116.47 7,230.07 0.0M
2022-08-01 7,528.28 7,742.28 7,490.38 7,655.34 0.0M
2022-07-29 8,199.55 8,199.55 7,583.16 7,668.25 0.0M
2022-07-28 8,224.59 8,261.34 8,070.69 8,155.68 0.0M
2022-07-27 8,171.15 8,243.46 8,071.35 8,134.85 0.0M
2022-07-26 8,192.01 8,425.42 8,144.87 8,338.65 0.0M
2022-07-25 8,005.80 8,165.94 7,957.76 8,114.63 0.0M
2022-07-22 8,308.11 8,390.95 8,119.42 8,199.97 0.0M
2022-07-21 8,263.20 8,354.02 8,104.86 8,167.73 0.0M
2022-07-20 8,450.73 8,547.37 8,347.21 8,363.31 0.0M
2022-07-19 8,263.16 8,274.79 8,079.36 8,163.12 0.0M
2022-07-18 7,949.97 8,371.71 7,857.50 8,346.90 0.0M
2022-07-15 8,033.44 8,206.61 7,802.57 7,834.90 0.0M
2022-07-14 8,241.48 8,371.70 8,074.05 8,206.59 0.0M
2022-07-13 8,502.62 8,551.65 8,259.79 8,325.15 0.0M
2022-07-12 8,533.49 8,662.24 8,342.79 8,392.84 0.0M
2022-07-11 9,112.28 9,112.28 8,588.14 8,745.64 0.0M
2022-07-08 9,589.20 9,589.20 9,198.46 9,309.03 0.0M
2022-07-07 8,970.20 9,286.87 8,804.57 9,284.43 0.0M
2022-07-06 9,334.76 9,388.80 8,865.62 9,121.06 0.0M
2022-07-05 9,669.44 9,770.97 9,273.22 9,273.22 0.0M
2022-07-04 9,362.41 9,478.41 9,093.34 9,426.58 0.0M
2022-06-30 9,361.23 9,588.97 9,205.28 9,366.18 0.0M
2022-06-29 9,638.29 9,744.64 9,286.34 9,420.55 0.0M
2022-06-28 9,509.55 9,927.45 9,405.37 9,850.91 0.0M
2022-06-27 9,350.68 9,838.34 9,346.49 9,712.12 0.0M
2022-06-24 8,986.57 9,280.54 8,978.70 9,168.71 0.0M
2022-06-23 8,679.99 8,987.14 8,558.06 8,858.18 0.0M
2022-06-22 8,880.94 8,989.42 8,495.29 8,560.37 0.0M
2022-06-21 8,739.36 9,111.00 8,649.42 9,039.99 0.0M
2022-06-20 8,508.35 8,736.88 8,362.29 8,715.68 0.0M
2022-06-17 8,234.41 8,677.20 8,227.45 8,633.15 0.0M
2022-06-16 9,026.51 9,047.94 8,202.45 8,357.26 0.0M
2022-06-15 8,566.75 8,929.05 8,543.38 8,814.52 0.0M
2022-06-14 8,202.32 8,643.73 8,202.32 8,487.26 0.0M
2022-06-13 8,611.93 8,816.35 8,453.77 8,473.23 0.0M
2022-06-10 8,837.30 9,335.04 8,798.26 9,183.76 0.0M
2022-06-09 9,448.23 9,521.76 9,034.02 9,232.56 0.0M
2022-06-08 9,099.13 9,365.89 9,011.03 9,315.88 0.0M
2022-06-07 8,765.42 9,008.77 8,669.04 8,789.52 0.0M
2022-06-06 8,645.19 8,994.31 8,354.27 8,994.31 0.0M
2022-06-02 8,293.19 8,417.28 8,178.44 8,382.16 0.0M
2022-06-01 8,692.66 8,692.66 8,406.50 8,485.19 0.0M
2022-05-31 8,247.09 8,832.42 8,228.50 8,797.58 0.0M
2022-05-30 8,088.36 8,346.78 8,070.22 8,339.98 0.0M
2022-05-27 7,928.08 8,009.55 7,748.41 7,938.71 0.0M
2022-05-26 7,577.70 7,591.01 7,240.64 7,434.35 0.0M
2022-05-25 7,414.00 7,680.62 7,414.00 7,465.81 0.0M
2022-05-24 7,642.86 7,862.28 7,354.74 7,476.63 0.0M
2022-05-23 7,952.73 7,954.97 7,603.37 7,778.04 0.0M
2022-05-20 7,847.96 8,041.61 7,728.30 7,941.51 0.0M
2022-05-19 7,413.17 7,613.78 7,288.36 7,488.95 0.0M
2022-05-18 7,856.72 7,964.23 7,641.67 7,854.48 0.0M
2022-05-17 7,513.24 7,937.19 7,513.24 7,932.86 0.0M
2022-05-16 7,510.02 7,559.34 7,169.05 7,387.78 0.0M
2022-05-13 6,991.08 7,306.97 6,984.84 7,261.24 0.0M
2022-05-12 6,930.38 7,140.73 6,803.75 6,812.34 0.0M
2022-05-11 6,863.85 7,454.13 6,838.64 7,258.76 0.0M
2022-05-10 6,811.93 7,083.67 6,622.16 6,949.96 0.0M
2022-05-06 7,505.55 7,613.64 7,278.10 7,320.89 0.0M
2022-05-05 8,289.87 8,436.55 7,949.13 7,967.18 0.0M
2022-05-04 8,277.20 8,293.29 7,966.50 8,001.01 0.0M
2022-05-03 8,219.01 8,559.50 7,922.55 8,318.60 0.0M
2022-04-29 7,455.95 8,442.73 7,387.68 8,425.12 0.0M
2022-04-28 7,411.24 7,620.71 7,314.07 7,599.12 0.0M
2022-04-27 7,114.12 7,398.37 7,062.46 7,301.10 0.0M
2022-04-26 7,300.25 7,521.16 7,183.07 7,274.99 0.0M
2022-04-25 7,422.81 7,502.00 7,066.56 7,092.34 0.0M
2022-04-22 7,308.21 7,792.84 7,286.07 7,706.54 0.0M
2022-04-21 7,860.66 7,973.74 7,562.11 7,691.03 0.0M
2022-04-20 8,167.03 8,285.55 7,984.71 8,030.29 0.0M
2022-04-19 8,283.00 8,393.78 8,082.63 8,153.35 0.0M
2022-04-14 8,607.26 8,779.40 8,567.72 8,711.94 0.0M
2022-04-13 8,414.47 8,685.49 8,289.38 8,483.96 0.0M
2022-04-12 8,380.07 8,602.25 8,077.72 8,412.14 0.0M
2022-04-11 8,812.87 8,844.09 8,202.67 8,224.29 0.0M
2022-04-08 8,892.60 9,029.05 8,674.77 9,026.65 0.0M
2022-04-07 9,044.75 9,434.07 8,927.95 8,962.01 0.0M
2022-04-06 9,348.21 9,447.49 9,196.82 9,258.86 0.0M
2022-04-04 9,628.66 9,628.66 9,628.66 9,628.66 0.0M
2022-04-01 8,696.19 9,103.11 8,650.43 9,074.22 0.0M
2022-03-31 9,305.43 9,312.72 8,977.13 9,054.94 0.0M
2022-03-30 9,254.15 9,408.17 9,085.67 9,234.88 0.0M
2022-03-29 8,943.11 9,045.22 8,813.00 9,044.75 0.0M
2022-03-28 8,616.44 8,926.82 8,341.53 8,833.80 0.0M
2022-03-25 8,850.75 9,091.04 8,408.79 8,480.21 0.0M
2022-03-24 9,176.67 9,435.59 9,027.68 9,078.97 0.0M
2022-03-23 9,310.91 9,632.42 9,209.38 9,301.24 0.0M
2022-03-22 8,601.91 9,154.55 8,494.66 9,110.25 0.0M
2022-03-21 9,202.95 9,202.95 8,319.93 8,464.33 0.0M
2022-03-18 8,406.86 8,942.96 8,183.87 8,722.35 0.0M
2022-03-17 8,550.82 9,083.03 8,259.12 8,757.91 0.0M
2022-03-16 6,583.10 7,746.46 6,325.68 7,684.60 0.0M
2022-03-15 6,673.39 7,070.71 6,004.00 6,088.21 0.0M
2022-03-14 7,785.80 7,925.84 7,010.96 7,087.97 0.0M
2022-03-11 8,212.31 8,504.58 7,778.69 8,233.87 0.0M
2022-03-10 8,959.97 9,007.53 8,581.88 8,669.86 0.0M
2022-03-09 8,899.72 8,933.61 8,083.93 8,541.45 0.0M
2022-03-08 9,078.20 9,273.39 8,592.71 8,848.86 0.0M
2022-03-07 9,347.44 9,393.34 8,829.84 8,987.92 0.0M
2022-03-04 9,693.86 9,984.80 9,693.86 9,798.70 0.0M
2022-03-03 10,357.02 10,480.70 10,280.70 10,346.48 0.0M
2022-03-02 10,648.86 10,843.07 10,345.54 10,430.69 0.0M
2022-03-01 10,760.81 10,966.12 10,611.49 10,659.47 0.0M
2022-02-28 10,609.36 10,763.11 10,328.36 10,707.45 0.0M
2022-02-25 10,889.36 10,958.67 10,569.47 10,582.81 0.0M
2022-02-24 11,023.26 11,262.48 10,570.21 10,700.08 0.0M
2022-02-23 11,436.44 11,589.40 11,358.65 11,484.50 0.0M
2022-02-22 11,424.84 11,570.09 11,141.66 11,420.81 0.0M
2022-02-21 11,902.49 12,033.06 11,757.75 11,888.31 0.0M
2022-02-18 12,401.11 12,646.71 12,065.96 12,129.53 0.0M
2022-02-17 12,597.53 12,712.93 12,340.79 12,565.79 0.0M
2022-02-16 12,451.19 12,571.04 12,279.99 12,525.40 0.0M
2022-02-15 12,299.92 12,348.39 11,946.33 12,254.29 0.0M
2022-02-14 12,543.32 12,607.46 12,237.16 12,237.16 0.0M
2022-02-11 12,706.17 12,949.25 12,635.88 12,788.17 0.0M
2022-02-10 12,940.09 12,948.81 12,513.46 12,902.36 0.0M
2022-02-09 12,505.83 12,752.32 12,415.15 12,670.15 0.0M
2022-02-08 12,200.42 12,314.30 11,847.45 12,066.64 0.0M
2022-02-07 12,191.92 12,314.87 12,037.50 12,180.48 0.0M
2022-02-04 12,030.15 12,339.22 11,857.50 12,291.89 0.0M
2022-01-31 11,370.23 11,790.33 11,244.74 11,645.74 0.0M
2022-01-28 11,516.53 11,527.58 11,135.03 11,173.74 0.0M
2022-01-27 11,729.71 11,729.71 11,259.38 11,472.26 0.0M
2022-01-26 12,134.66 12,277.45 11,876.35 12,060.17 0.0M
2022-01-25 11,986.78 12,237.70 11,786.18 12,028.36 0.0M
2022-01-24 12,585.96 12,623.96 12,407.62 12,495.32 0.0M
2022-01-21 12,700.00 12,866.56 12,562.66 12,843.19 0.0M
2022-01-20 12,067.25 12,831.48 12,019.51 12,831.48 0.0M
2022-01-19 11,988.40 12,139.94 11,727.41 11,842.48 0.0M
2022-01-18 12,003.37 12,226.20 11,800.29 11,814.39 0.0M
2022-01-17 12,138.28 12,155.42 11,830.05 11,935.64 0.0M
2022-01-14 12,074.60 12,218.12 11,954.06 12,218.12 0.0M
2022-01-13 12,470.33 12,518.99 12,198.44 12,355.85 0.0M
2022-01-12 11,997.27 12,362.38 11,986.11 12,287.13 0.0M
2022-01-11 11,434.47 11,832.60 11,409.40 11,643.27 0.0M
2022-01-10 11,280.94 11,722.40 11,223.34 11,618.21 0.0M
2022-01-07 11,058.04 11,312.78 10,921.28 11,267.19 0.0M
2022-01-06 10,725.57 10,899.76 10,559.41 10,768.44 0.0M
2022-01-05 11,080.48 11,137.90 10,711.22 10,757.72 0.0M
2022-01-04 11,367.87 11,425.40 11,072.07 11,200.79 0.0M
2022-01-03 11,534.65 11,581.59 11,128.76 11,230.92 0.0M