HS Composite MidCap

HSMSI
🏛️ 香港 →
3,094.78
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 2,519.00 2,531.36 2,510.48 2,530.27 0.0M
2022-12-29 2,518.48 2,518.48 2,489.42 2,507.73 0.0M
2022-12-28 2,511.84 2,541.20 2,511.84 2,532.30 0.0M
2022-12-23 2,487.71 2,506.82 2,473.56 2,497.54 0.0M
2022-12-22 2,481.17 2,507.45 2,481.17 2,497.37 0.0M
2022-12-21 2,445.88 2,463.30 2,444.09 2,463.30 0.0M
2022-12-20 2,473.83 2,473.83 2,418.40 2,440.14 0.0M
2022-12-19 2,537.54 2,545.17 2,473.16 2,482.00 0.0M
2022-12-16 2,505.61 2,536.04 2,489.89 2,533.48 0.0M
2022-12-15 2,553.10 2,553.27 2,494.91 2,513.79 0.0M
2022-12-14 2,556.54 2,570.23 2,536.58 2,549.72 0.0M
2022-12-13 2,541.38 2,554.00 2,525.34 2,543.16 0.0M
2022-12-12 2,562.07 2,567.71 2,528.73 2,540.15 0.0M
2022-12-09 2,535.59 2,583.05 2,525.25 2,579.45 0.0M
2022-12-08 2,461.94 2,526.18 2,461.94 2,526.18 0.0M
2022-12-07 2,512.45 2,564.16 2,444.02 2,444.02 0.0M
2022-12-06 2,499.46 2,537.90 2,485.67 2,509.50 0.0M
2022-12-05 2,456.02 2,516.98 2,452.12 2,516.90 0.0M
2022-12-02 2,441.53 2,443.14 2,397.88 2,417.33 0.0M
2022-12-01 2,483.64 2,508.75 2,433.75 2,435.73 0.0M
2022-11-30 2,379.52 2,444.24 2,370.06 2,444.24 0.0M
2022-11-29 2,310.00 2,380.90 2,310.00 2,380.90 0.0M
2022-11-28 2,278.85 2,295.35 2,225.82 2,292.77 0.0M
2022-11-25 2,312.16 2,312.16 2,289.61 2,311.96 0.0M
2022-11-24 2,294.61 2,314.47 2,294.61 2,314.05 0.0M
2022-11-23 2,281.17 2,293.67 2,259.76 2,281.00 0.0M
2022-11-22 2,304.90 2,311.90 2,257.31 2,277.37 0.0M
2022-11-21 2,324.00 2,324.00 2,273.03 2,302.86 0.0M
2022-11-18 2,361.33 2,370.19 2,327.33 2,334.63 0.0M
2022-11-17 2,364.39 2,364.39 2,302.77 2,347.71 0.0M
2022-11-16 2,394.26 2,414.96 2,355.93 2,372.19 0.0M
2022-11-15 2,335.79 2,394.58 2,318.52 2,394.20 0.0M
2022-11-14 2,312.58 2,355.48 2,309.87 2,332.72 0.0M
2022-11-11 2,233.59 2,268.42 2,208.54 2,262.10 0.0M
2022-11-10 2,161.97 2,161.97 2,129.25 2,143.26 0.0M
2022-11-09 2,189.81 2,215.29 2,165.71 2,179.67 0.0M
2022-11-08 2,208.96 2,212.26 2,166.54 2,186.97 0.0M
2022-11-07 2,137.56 2,216.40 2,133.07 2,200.25 0.0M
2022-11-04 2,049.57 2,157.53 2,049.57 2,131.08 0.0M
2022-11-03 2,056.59 2,060.37 2,033.32 2,044.33 0.0M
2022-11-02 2,010.99 2,083.59 2,004.25 2,077.57 0.0M
2022-11-01 1,932.82 2,021.89 1,932.82 2,011.69 0.0M
2022-10-31 1,977.89 1,978.13 1,924.35 1,927.05 0.0M
2022-10-28 2,059.41 2,059.41 1,967.27 1,982.23 0.0M
2022-10-27 2,070.72 2,097.21 2,055.14 2,058.07 0.0M
2022-10-26 2,016.40 2,069.50 2,009.66 2,047.63 0.0M
2022-10-25 1,992.77 2,025.84 1,961.96 2,009.64 0.0M
2022-10-24 2,119.09 2,119.09 1,982.33 1,992.15 0.0M
2022-10-21 2,106.25 2,126.35 2,104.53 2,117.96 0.0M
2022-10-20 2,112.00 2,123.78 2,070.63 2,099.36 0.0M
2022-10-19 2,156.33 2,168.77 2,123.54 2,123.56 0.0M
2022-10-18 2,126.31 2,155.99 2,109.95 2,155.99 0.0M
2022-10-17 2,100.01 2,121.27 2,079.53 2,107.22 0.0M
2022-10-14 2,078.87 2,137.22 2,078.87 2,103.02 0.0M
2022-10-13 2,083.56 2,100.54 2,056.67 2,059.08 0.0M
2022-10-12 2,085.90 2,110.65 2,035.34 2,081.14 0.0M
2022-10-11 2,114.77 2,117.70 2,079.02 2,089.62 0.0M
2022-10-10 2,167.03 2,167.03 2,113.07 2,115.77 0.0M
2022-10-07 2,220.44 2,220.44 2,174.48 2,181.08 0.0M
2022-10-06 2,241.38 2,241.38 2,222.55 2,228.31 0.0M
2022-10-05 2,191.61 2,244.39 2,191.61 2,239.99 0.0M
2022-10-03 2,141.35 2,163.38 2,118.31 2,140.49 0.0M
2022-09-30 2,144.31 2,153.50 2,116.85 2,146.38 0.0M
2022-09-29 2,205.63 2,217.98 2,137.28 2,148.27 0.0M
2022-09-28 2,260.33 2,260.33 2,182.52 2,186.42 0.0M
2022-09-27 2,231.67 2,268.58 2,212.95 2,264.56 0.0M
2022-09-26 2,251.98 2,270.88 2,221.30 2,235.13 0.0M
2022-09-23 2,306.26 2,311.02 2,260.88 2,261.95 0.0M
2022-09-22 2,318.44 2,318.44 2,287.32 2,311.88 0.0M
2022-09-21 2,374.17 2,374.17 2,334.64 2,337.30 0.0M
2022-09-20 2,367.35 2,380.62 2,367.35 2,374.21 0.0M
2022-09-19 2,400.72 2,400.72 2,354.58 2,361.23 0.0M
2022-09-16 2,444.22 2,444.22 2,400.66 2,401.63 0.0M
2022-09-15 2,459.06 2,482.42 2,437.82 2,451.97 0.0M
2022-09-14 2,466.97 2,466.97 2,444.62 2,456.12 0.0M
2022-09-13 2,498.95 2,509.05 2,489.31 2,494.35 0.0M
2022-09-09 2,445.54 2,491.11 2,445.17 2,489.90 0.0M
2022-09-08 2,461.86 2,461.86 2,431.69 2,438.17 0.0M
2022-09-07 2,461.47 2,462.79 2,443.28 2,459.30 0.0M
2022-09-06 2,457.27 2,472.96 2,448.98 2,471.21 0.0M
2022-09-05 2,464.79 2,464.91 2,436.07 2,450.81 0.0M
2022-09-02 2,492.18 2,493.41 2,461.48 2,467.76 0.0M
2022-09-01 2,503.92 2,518.19 2,490.02 2,493.60 0.0M
2022-08-31 2,499.39 2,527.92 2,481.64 2,508.42 0.0M
2022-08-30 2,524.87 2,526.05 2,495.03 2,512.89 0.0M
2022-08-29 2,527.96 2,527.96 2,502.62 2,521.31 0.0M
2022-08-26 2,529.38 2,545.86 2,523.90 2,541.70 0.0M
2022-08-25 2,471.68 2,516.63 2,471.68 2,516.24 0.0M
2022-08-24 2,516.15 2,516.15 2,462.35 2,468.19 0.0M
2022-08-23 2,530.29 2,532.19 2,505.21 2,511.67 0.0M
2022-08-22 2,521.76 2,540.97 2,516.56 2,530.53 0.0M
2022-08-19 2,506.86 2,534.68 2,501.87 2,527.64 0.0M
2022-08-18 2,523.24 2,527.11 2,501.29 2,506.08 0.0M
2022-08-17 2,525.87 2,534.03 2,514.79 2,530.26 0.0M
2022-08-16 2,522.80 2,537.62 2,499.53 2,519.56 0.0M
2022-08-15 2,534.02 2,545.10 2,516.11 2,517.55 0.0M
2022-08-12 2,521.04 2,540.25 2,510.64 2,535.57 0.0M
2022-08-11 2,492.82 2,521.76 2,492.31 2,521.76 0.0M
2022-08-10 2,516.96 2,516.96 2,453.98 2,467.37 0.0M
2022-08-09 2,516.71 2,537.49 2,506.37 2,517.51 0.0M
2022-08-08 2,524.43 2,527.03 2,506.80 2,514.44 0.0M
2022-08-05 2,502.08 2,528.02 2,502.08 2,527.79 0.0M
2022-08-04 2,457.77 2,488.46 2,457.77 2,488.46 0.0M
2022-08-03 2,463.85 2,487.29 2,446.46 2,454.43 0.0M
2022-08-02 2,513.51 2,513.51 2,434.55 2,463.35 0.0M
2022-08-01 2,562.16 2,562.16 2,510.87 2,526.64 0.0M
2022-07-29 2,616.47 2,616.54 2,553.98 2,558.11 0.0M
2022-07-28 2,605.48 2,617.33 2,598.60 2,611.07 0.0M
2022-07-27 2,624.13 2,624.13 2,587.78 2,596.58 0.0M
2022-07-26 2,600.96 2,630.76 2,595.17 2,628.89 0.0M
2022-07-25 2,611.07 2,611.07 2,582.76 2,597.90 0.0M
2022-07-22 2,631.88 2,635.30 2,596.46 2,612.44 0.0M
2022-07-21 2,649.86 2,649.86 2,615.55 2,622.45 0.0M
2022-07-20 2,653.98 2,666.26 2,649.76 2,650.36 0.0M
2022-07-19 2,651.66 2,651.66 2,621.88 2,636.36 0.0M
2022-07-18 2,609.67 2,656.92 2,597.40 2,656.86 0.0M
2022-07-15 2,666.45 2,666.45 2,598.26 2,605.33 0.0M
2022-07-14 2,666.40 2,675.05 2,640.25 2,671.47 0.0M
2022-07-13 2,673.60 2,683.12 2,656.90 2,665.49 0.0M
2022-07-12 2,708.70 2,714.94 2,661.58 2,674.84 0.0M
2022-07-11 2,767.57 2,767.57 2,695.16 2,716.34 0.0M
2022-07-08 2,769.27 2,785.58 2,755.90 2,769.85 0.0M
2022-07-07 2,744.18 2,753.47 2,709.07 2,753.47 0.0M
2022-07-06 2,779.13 2,789.37 2,713.13 2,750.24 0.0M
2022-07-05 2,795.26 2,812.18 2,767.95 2,780.87 0.0M
2022-07-04 2,793.80 2,795.03 2,763.15 2,792.28 0.0M
2022-06-30 2,796.27 2,817.08 2,782.57 2,797.61 0.0M
2022-06-29 2,836.73 2,853.34 2,781.47 2,799.62 0.0M
2022-06-28 2,810.69 2,860.04 2,792.79 2,860.04 0.0M
2022-06-27 2,772.81 2,822.79 2,772.81 2,812.26 0.0M
2022-06-24 2,721.93 2,757.77 2,721.93 2,757.77 0.0M
2022-06-23 2,691.74 2,718.42 2,681.36 2,713.30 0.0M
2022-06-22 2,732.59 2,738.89 2,684.50 2,687.08 0.0M
2022-06-21 2,700.11 2,731.91 2,695.24 2,729.97 0.0M
2022-06-20 2,673.53 2,699.04 2,664.25 2,693.80 0.0M
2022-06-17 2,649.29 2,687.92 2,648.65 2,672.80 0.0M
2022-06-16 2,727.11 2,731.66 2,656.47 2,669.75 0.0M
2022-06-15 2,699.73 2,742.00 2,699.73 2,712.15 0.0M
2022-06-14 2,680.70 2,708.77 2,646.42 2,699.93 0.0M
2022-06-13 2,744.98 2,744.98 2,691.39 2,702.32 0.0M
2022-06-10 2,744.10 2,777.86 2,724.62 2,776.27 0.0M
2022-06-09 2,794.26 2,803.76 2,753.90 2,768.62 0.0M
2022-06-08 2,745.44 2,792.23 2,745.44 2,791.04 0.0M
2022-06-07 2,725.21 2,742.63 2,714.13 2,732.21 0.0M
2022-06-06 2,710.24 2,730.37 2,692.13 2,729.95 0.0M
2022-06-02 2,716.18 2,716.18 2,689.44 2,704.86 0.0M
2022-06-01 2,728.83 2,730.70 2,704.84 2,726.38 0.0M
2022-05-31 2,674.25 2,729.90 2,667.84 2,729.90 0.0M
2022-05-30 2,655.30 2,672.38 2,647.22 2,671.30 0.0M
2022-05-27 2,649.49 2,665.70 2,623.40 2,643.13 0.0M
2022-05-26 2,631.11 2,632.57 2,593.51 2,628.80 0.0M
2022-05-25 2,610.15 2,635.77 2,607.51 2,621.91 0.0M
2022-05-24 2,663.93 2,669.65 2,602.14 2,609.75 0.0M
2022-05-23 2,669.79 2,676.83 2,646.92 2,661.10 0.0M
2022-05-20 2,643.06 2,673.52 2,643.06 2,669.67 0.0M
2022-05-19 2,604.28 2,630.84 2,585.80 2,623.12 0.0M
2022-05-18 2,627.05 2,648.93 2,612.84 2,644.27 0.0M
2022-05-17 2,576.82 2,621.12 2,576.82 2,621.12 0.0M
2022-05-16 2,576.95 2,594.96 2,551.98 2,572.19 0.0M
2022-05-13 2,516.30 2,559.69 2,516.30 2,557.38 0.0M
2022-05-12 2,539.29 2,548.04 2,496.80 2,502.85 0.0M
2022-05-11 2,533.87 2,597.30 2,528.01 2,553.89 0.0M
2022-05-10 2,514.30 2,544.13 2,470.72 2,532.86 0.0M
2022-05-06 2,623.82 2,623.82 2,567.29 2,567.63 0.0M
2022-05-05 2,705.36 2,718.19 2,659.15 2,661.91 0.0M
2022-05-04 2,710.33 2,710.84 2,672.84 2,682.85 0.0M
2022-05-03 2,702.41 2,732.50 2,654.41 2,712.95 0.0M
2022-04-29 2,662.34 2,717.07 2,624.89 2,717.07 0.0M
2022-04-28 2,624.47 2,659.82 2,610.92 2,659.82 0.0M
2022-04-27 2,552.00 2,608.74 2,534.22 2,604.18 0.0M
2022-04-26 2,573.73 2,612.55 2,555.43 2,563.46 0.0M
2022-04-25 2,656.83 2,656.83 2,550.76 2,565.06 0.0M
2022-04-22 2,650.56 2,696.24 2,624.62 2,689.09 0.0M
2022-04-21 2,730.56 2,731.03 2,655.06 2,673.84 0.0M
2022-04-20 2,785.43 2,788.02 2,730.89 2,732.95 0.0M
2022-04-19 2,815.21 2,815.21 2,768.12 2,784.01 0.0M
2022-04-14 2,788.50 2,843.58 2,788.50 2,836.53 0.0M
2022-04-13 2,757.02 2,792.67 2,735.54 2,768.80 0.0M
2022-04-12 2,748.17 2,782.86 2,707.76 2,758.85 0.0M
2022-04-11 2,839.22 2,839.22 2,730.98 2,739.68 0.0M
2022-04-08 2,812.61 2,843.57 2,789.44 2,843.57 0.0M
2022-04-07 2,870.52 2,894.12 2,809.24 2,809.24 0.0M
2022-04-06 2,881.61 2,898.31 2,859.02 2,880.98 0.0M
2022-04-04 2,910.75 2,910.75 2,910.75 2,910.75 0.0M
2022-04-01 2,799.91 2,833.81 2,772.46 2,833.81 0.0M
2022-03-31 2,855.20 2,856.08 2,797.07 2,812.32 0.0M
2022-03-30 2,792.66 2,864.24 2,792.66 2,854.01 0.0M
2022-03-29 2,769.51 2,782.44 2,761.82 2,779.76 0.0M
2022-03-28 2,761.38 2,774.97 2,701.46 2,765.16 0.0M
2022-03-25 2,833.55 2,839.69 2,740.69 2,755.69 0.0M
2022-03-24 2,817.07 2,860.88 2,810.23 2,837.17 0.0M
2022-03-23 2,811.87 2,841.91 2,801.36 2,824.45 0.0M
2022-03-22 2,745.75 2,804.06 2,728.71 2,804.06 0.0M
2022-03-21 2,810.51 2,813.33 2,724.54 2,744.84 0.0M
2022-03-18 2,741.85 2,799.17 2,701.85 2,778.09 0.0M
2022-03-17 2,675.51 2,754.89 2,647.97 2,754.89 0.0M
2022-03-16 2,408.36 2,559.88 2,362.23 2,559.88 0.0M
2022-03-15 2,497.30 2,520.93 2,327.72 2,345.74 0.0M
2022-03-14 2,698.38 2,698.38 2,520.98 2,536.44 0.0M
2022-03-11 2,756.49 2,756.49 2,649.64 2,721.68 0.0M
2022-03-10 2,777.49 2,798.57 2,759.92 2,781.61 0.0M
2022-03-09 2,760.04 2,787.44 2,648.34 2,727.05 0.0M
2022-03-08 2,832.96 2,834.21 2,737.69 2,744.41 0.0M
2022-03-07 2,919.46 2,919.46 2,824.22 2,837.09 0.0M
2022-03-04 2,971.19 2,971.19 2,923.26 2,931.76 0.0M
2022-03-03 2,991.13 3,019.81 2,991.13 3,000.54 0.0M
2022-03-02 3,026.22 3,026.43 2,973.11 2,978.20 0.0M
2022-03-01 3,018.90 3,044.79 3,008.01 3,034.60 0.0M
2022-02-28 3,024.37 3,024.79 2,970.30 3,010.10 0.0M
2022-02-25 3,019.24 3,049.88 3,009.97 3,024.23 0.0M
2022-02-24 3,076.12 3,076.12 2,989.76 3,005.74 0.0M
2022-02-23 3,082.99 3,096.28 3,076.52 3,094.13 0.0M
2022-02-22 3,116.08 3,116.08 3,044.21 3,083.24 0.0M
2022-02-21 3,143.75 3,147.06 3,113.91 3,134.26 0.0M
2022-02-18 3,145.70 3,156.31 3,130.15 3,148.28 0.0M
2022-02-17 3,147.03 3,156.57 3,119.31 3,154.89 0.0M
2022-02-16 3,125.03 3,148.83 3,124.56 3,143.26 0.0M
2022-02-15 3,096.34 3,119.39 3,085.99 3,103.58 0.0M
2022-02-14 3,145.22 3,145.22 3,098.77 3,105.34 0.0M
2022-02-11 3,174.52 3,191.84 3,141.80 3,156.97 0.0M
2022-02-10 3,149.24 3,179.90 3,148.29 3,179.90 0.0M
2022-02-09 3,109.39 3,138.77 3,106.39 3,132.79 0.0M
2022-02-08 3,096.28 3,097.46 3,048.48 3,091.20 0.0M
2022-02-07 3,086.62 3,111.28 3,081.03 3,095.54 0.0M
2022-02-04 3,042.72 3,080.06 3,033.79 3,079.06 0.0M
2022-01-31 2,979.55 3,025.97 2,966.75 3,012.10 0.0M
2022-01-28 3,018.53 3,021.37 2,942.20 2,975.06 0.0M
2022-01-27 3,085.78 3,085.78 2,988.32 3,020.05 0.0M
2022-01-26 3,115.59 3,133.47 3,079.90 3,091.84 0.0M
2022-01-25 3,163.85 3,163.85 3,083.62 3,105.50 0.0M
2022-01-24 3,210.85 3,210.85 3,174.01 3,180.82 0.0M
2022-01-21 3,222.86 3,238.54 3,202.42 3,228.48 0.0M
2022-01-20 3,188.98 3,223.28 3,186.22 3,223.28 0.0M
2022-01-19 3,175.49 3,199.69 3,161.88 3,181.96 0.0M
2022-01-18 3,147.90 3,194.99 3,141.10 3,168.62 0.0M
2022-01-17 3,174.69 3,174.69 3,132.45 3,142.93 0.0M
2022-01-14 3,157.96 3,170.24 3,134.79 3,170.07 0.0M
2022-01-13 3,202.54 3,205.59 3,160.83 3,169.56 0.0M
2022-01-12 3,156.15 3,190.36 3,156.15 3,190.36 0.0M
2022-01-11 3,134.84 3,164.40 3,120.33 3,138.06 0.0M
2022-01-10 3,091.40 3,143.14 3,082.49 3,140.98 0.0M
2022-01-07 3,078.02 3,087.71 3,056.64 3,087.71 0.0M
2022-01-06 3,080.00 3,080.00 3,022.13 3,067.30 0.0M
2022-01-05 3,148.34 3,148.76 3,072.89 3,081.79 0.0M
2022-01-04 3,183.86 3,190.79 3,142.76 3,147.43 0.0M
2022-01-03 3,171.06 3,181.98 3,150.50 3,172.53 0.0M