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
2023-12-29 2,067.71 2,083.63 2,063.62 2,083.63 0.0M
2023-12-28 2,016.45 2,070.17 2,015.82 2,066.67 0.0M
2023-12-27 2,005.73 2,015.90 1,995.35 2,015.13 0.0M
2023-12-22 2,019.20 2,032.50 1,992.26 1,999.94 0.0M
2023-12-21 2,000.09 2,019.62 1,989.98 2,017.70 0.0M
2023-12-20 2,015.50 2,026.86 2,005.17 2,008.57 0.0M
2023-12-19 2,029.77 2,029.77 2,000.45 2,008.38 0.0M
2023-12-18 2,050.81 2,050.81 2,023.69 2,030.64 0.0M
2023-12-15 2,033.65 2,069.29 2,033.65 2,052.51 0.0M
2023-12-14 2,014.70 2,038.63 2,014.19 2,020.64 0.0M
2023-12-13 2,033.00 2,033.00 1,994.90 2,001.98 0.0M
2023-12-12 2,020.54 2,035.54 2,011.27 2,033.63 0.0M
2023-12-11 2,020.65 2,020.65 1,981.82 2,017.54 0.0M
2023-12-08 2,044.61 2,047.32 2,020.75 2,023.21 0.0M
2023-12-07 2,054.52 2,054.52 2,022.91 2,041.82 0.0M
2023-12-06 2,042.67 2,066.60 2,032.45 2,056.73 0.0M
2023-12-05 2,073.30 2,073.30 2,029.44 2,041.41 0.0M
2023-12-04 2,103.04 2,103.37 2,067.21 2,072.38 0.0M
2023-12-01 2,110.14 2,116.48 2,096.92 2,098.40 0.0M
2023-11-30 2,104.83 2,115.99 2,091.65 2,110.10 0.0M
2023-11-29 2,142.51 2,142.57 2,095.52 2,102.52 0.0M
2023-11-28 2,142.10 2,143.42 2,131.31 2,139.83 0.0M
2023-11-27 2,161.31 2,161.31 2,130.47 2,141.35 0.0M
2023-11-24 2,177.86 2,177.86 2,153.70 2,156.57 0.0M
2023-11-23 2,148.21 2,177.66 2,137.45 2,177.66 0.0M
2023-11-22 2,153.49 2,154.62 2,140.37 2,146.58 0.0M
2023-11-21 2,159.10 2,179.90 2,151.53 2,155.78 0.0M
2023-11-20 2,132.37 2,154.30 2,129.81 2,151.71 0.0M
2023-11-17 2,135.99 2,135.99 2,118.56 2,126.33 0.0M
2023-11-16 2,170.59 2,170.59 2,130.91 2,144.07 0.0M
2023-11-15 2,144.65 2,165.76 2,144.65 2,165.76 0.0M
2023-11-14 2,121.93 2,131.76 2,109.33 2,116.44 0.0M
2023-11-13 2,111.96 2,119.51 2,092.71 2,118.84 0.0M
2023-11-10 2,121.79 2,121.79 2,095.82 2,105.15 0.0M
2023-11-09 2,144.85 2,146.86 2,126.18 2,126.18 0.0M
2023-11-08 2,148.84 2,161.39 2,135.01 2,143.09 0.0M
2023-11-07 2,172.93 2,172.93 2,146.99 2,149.56 0.0M
2023-11-06 2,145.66 2,179.17 2,145.66 2,176.50 0.0M
2023-11-03 2,100.72 2,129.37 2,100.72 2,127.67 0.0M
2023-11-02 2,096.78 2,113.20 2,086.86 2,093.18 0.0M
2023-11-01 2,094.02 2,097.07 2,071.73 2,089.36 0.0M
2023-10-31 2,120.23 2,120.23 2,086.25 2,093.23 0.0M
2023-10-30 2,095.63 2,123.44 2,095.22 2,123.44 0.0M
2023-10-27 2,064.37 2,110.69 2,057.68 2,103.80 0.0M
2023-10-26 2,071.67 2,073.92 2,046.46 2,059.41 0.0M
2023-10-25 2,088.63 2,104.59 2,066.13 2,071.75 0.0M
2023-10-24 2,051.01 2,063.63 2,033.33 2,057.19 0.0M
2023-10-20 2,073.93 2,077.34 2,056.15 2,062.50 0.0M
2023-10-19 2,108.51 2,108.51 2,075.26 2,076.66 0.0M
2023-10-18 2,138.30 2,138.30 2,109.74 2,112.67 0.0M
2023-10-17 2,136.41 2,147.43 2,134.49 2,139.04 0.0M
2023-10-16 2,163.38 2,164.88 2,126.80 2,127.71 0.0M
2023-10-13 2,181.44 2,181.44 2,155.92 2,157.93 0.0M
2023-10-12 2,177.14 2,200.42 2,177.14 2,197.14 0.0M
2023-10-11 2,148.68 2,171.66 2,148.68 2,163.39 0.0M
2023-10-10 2,145.29 2,167.88 2,136.46 2,137.02 0.0M
2023-10-09 2,133.07 2,149.64 2,133.07 2,139.52 0.0M
2023-10-06 2,098.58 2,136.84 2,098.58 2,132.83 0.0M
2023-10-05 2,098.10 2,108.25 2,088.91 2,097.18 0.0M
2023-10-04 2,120.69 2,120.69 2,088.65 2,098.32 0.0M
2023-10-03 2,170.79 2,170.79 2,102.73 2,122.53 0.0M
2023-09-29 2,156.53 2,190.74 2,154.36 2,183.17 0.0M
2023-09-28 2,166.02 2,170.77 2,148.53 2,155.66 0.0M
2023-09-27 2,155.95 2,174.94 2,155.77 2,163.46 0.0M
2023-09-26 2,180.02 2,181.35 2,154.09 2,157.22 0.0M
2023-09-25 2,215.05 2,215.05 2,179.48 2,179.57 0.0M
2023-09-22 2,203.09 2,215.23 2,175.92 2,213.01 0.0M
2023-09-21 2,232.97 2,232.97 2,206.41 2,207.21 0.0M
2023-09-20 2,250.38 2,250.46 2,232.40 2,234.00 0.0M
2023-09-19 2,250.56 2,255.87 2,240.53 2,253.82 0.0M
2023-09-18 2,255.57 2,258.83 2,236.46 2,248.19 0.0M
2023-09-15 2,249.59 2,274.11 2,238.80 2,256.59 0.0M
2023-09-14 2,239.11 2,252.08 2,230.94 2,242.35 0.0M
2023-09-13 2,251.37 2,256.78 2,233.41 2,236.94 0.0M
2023-09-12 2,250.23 2,261.29 2,230.42 2,246.26 0.0M
2023-09-11 2,215.56 2,253.67 2,205.09 2,249.72 0.0M
2023-09-07 2,249.41 2,249.41 2,221.74 2,223.99 0.0M
2023-09-06 2,246.84 2,250.99 2,228.38 2,247.76 0.0M
2023-09-05 2,277.01 2,277.01 2,245.15 2,248.06 0.0M
2023-09-04 2,232.75 2,279.57 2,232.75 2,278.42 0.0M
2023-08-31 2,246.28 2,248.13 2,215.79 2,219.80 0.0M
2023-08-30 2,270.69 2,270.69 2,233.41 2,236.98 0.0M
2023-08-29 2,215.86 2,257.81 2,212.05 2,255.64 0.0M
2023-08-28 2,263.36 2,284.53 2,209.73 2,209.78 0.0M
2023-08-25 2,209.67 2,217.61 2,199.37 2,203.81 0.0M
2023-08-24 2,194.12 2,225.70 2,194.12 2,214.01 0.0M
2023-08-23 2,195.74 2,198.56 2,177.17 2,180.44 0.0M
2023-08-22 2,171.42 2,210.52 2,170.17 2,194.77 0.0M
2023-08-21 2,207.00 2,207.00 2,166.38 2,166.38 0.0M
2023-08-18 2,248.33 2,253.60 2,211.51 2,211.51 0.0M
2023-08-17 2,229.24 2,253.66 2,197.43 2,249.82 0.0M
2023-08-16 2,255.82 2,255.82 2,232.21 2,236.98 0.0M
2023-08-15 2,275.65 2,277.85 2,247.95 2,262.83 0.0M
2023-08-14 2,292.20 2,292.20 2,246.63 2,277.37 0.0M
2023-08-11 2,343.07 2,343.07 2,298.56 2,303.07 0.0M
2023-08-10 2,345.92 2,345.92 2,323.19 2,340.97 0.0M
2023-08-09 2,333.20 2,350.18 2,327.58 2,345.99 0.0M
2023-08-08 2,354.69 2,354.69 2,327.84 2,333.76 0.0M
2023-08-07 2,396.02 2,396.02 2,349.41 2,359.99 0.0M
2023-08-04 2,402.13 2,426.94 2,391.27 2,398.01 0.0M
2023-08-03 2,368.99 2,394.60 2,355.58 2,381.53 0.0M
2023-08-02 2,417.00 2,428.05 2,365.27 2,374.19 0.0M
2023-08-01 2,440.98 2,454.41 2,408.85 2,418.75 0.0M
2023-07-31 2,444.42 2,474.65 2,425.57 2,429.07 0.0M
2023-07-28 2,365.78 2,422.96 2,353.54 2,420.02 0.0M
2023-07-27 2,368.20 2,381.73 2,364.61 2,377.64 0.0M
2023-07-26 2,359.54 2,362.80 2,348.25 2,360.46 0.0M
2023-07-25 2,321.72 2,359.69 2,321.72 2,358.52 0.0M
2023-07-24 2,309.43 2,309.43 2,275.53 2,284.44 0.0M
2023-07-21 2,301.22 2,320.03 2,290.92 2,308.73 0.0M
2023-07-20 2,310.98 2,327.10 2,295.67 2,298.16 0.0M
2023-07-19 2,312.88 2,312.88 2,284.44 2,308.80 0.0M
2023-07-18 2,334.36 2,334.36 2,301.16 2,311.68 0.0M
2023-07-14 2,343.84 2,345.71 2,330.09 2,339.01 0.0M
2023-07-13 2,309.85 2,339.17 2,309.85 2,336.75 0.0M
2023-07-12 2,297.25 2,304.50 2,281.76 2,291.88 0.0M
2023-07-11 2,278.87 2,295.69 2,269.26 2,291.93 0.0M
2023-07-10 2,274.37 2,288.09 2,257.84 2,267.84 0.0M
2023-07-07 2,274.33 2,274.97 2,251.56 2,263.11 0.0M
2023-07-06 2,315.46 2,315.46 2,267.51 2,278.84 0.0M
2023-07-05 2,345.44 2,345.44 2,313.15 2,316.66 0.0M
2023-07-04 2,334.60 2,353.25 2,324.54 2,351.73 0.0M
2023-07-03 2,294.65 2,336.13 2,294.65 2,332.35 0.0M
2023-06-30 2,273.11 2,299.49 2,270.20 2,289.67 0.0M
2023-06-29 2,298.24 2,298.24 2,265.14 2,271.70 0.0M
2023-06-28 2,297.37 2,297.37 2,267.43 2,292.27 0.0M
2023-06-27 2,260.04 2,298.54 2,259.11 2,293.78 0.0M
2023-06-26 2,244.72 2,270.37 2,238.54 2,255.43 0.0M
2023-06-23 2,301.54 2,301.54 2,229.37 2,241.84 0.0M
2023-06-21 2,335.28 2,335.28 2,294.82 2,301.44 0.0M
2023-06-20 2,387.19 2,387.19 2,336.95 2,345.75 0.0M
2023-06-19 2,409.87 2,410.65 2,366.70 2,389.90 0.0M
2023-06-16 2,389.89 2,422.94 2,389.89 2,414.36 0.0M
2023-06-15 2,354.09 2,384.07 2,341.05 2,384.07 0.0M
2023-06-14 2,355.20 2,369.69 2,338.84 2,344.97 0.0M
2023-06-13 2,340.96 2,353.05 2,326.30 2,351.38 0.0M
2023-06-12 2,359.58 2,359.58 2,329.82 2,341.83 0.0M
2023-06-09 2,350.55 2,364.34 2,344.46 2,358.75 0.0M
2023-06-08 2,341.02 2,348.57 2,316.77 2,345.22 0.0M
2023-06-07 2,341.75 2,353.45 2,326.23 2,339.23 0.0M
2023-06-06 2,340.11 2,363.06 2,320.59 2,329.96 0.0M
2023-06-05 2,345.12 2,346.77 2,322.01 2,338.47 0.0M
2023-06-02 2,285.91 2,349.63 2,285.91 2,340.23 0.0M
2023-06-01 2,271.82 2,291.16 2,263.71 2,269.34 0.0M
2023-05-31 2,300.18 2,300.18 2,245.22 2,270.61 0.0M
2023-05-30 2,302.96 2,315.32 2,278.42 2,309.06 0.0M
2023-05-29 2,342.77 2,351.81 2,303.68 2,307.23 0.0M
2023-05-25 2,371.13 2,371.13 2,317.77 2,336.17 0.0M
2023-05-24 2,420.11 2,420.11 2,367.10 2,377.36 0.0M
2023-05-23 2,448.74 2,453.20 2,416.37 2,422.38 0.0M
2023-05-22 2,435.93 2,464.02 2,431.82 2,446.24 0.0M
2023-05-19 2,456.03 2,456.03 2,424.93 2,435.34 0.0M
2023-05-18 2,462.18 2,483.86 2,452.78 2,460.30 0.0M
2023-05-17 2,511.25 2,511.25 2,450.09 2,452.38 0.0M
2023-05-16 2,522.89 2,531.23 2,498.64 2,511.05 0.0M
2023-05-15 2,493.33 2,521.90 2,477.38 2,516.30 0.0M
2023-05-12 2,552.93 2,552.93 2,492.63 2,492.66 0.0M
2023-05-11 2,564.40 2,566.60 2,537.12 2,551.45 0.0M
2023-05-10 2,570.12 2,571.06 2,551.42 2,560.90 0.0M
2023-05-09 2,609.27 2,610.29 2,562.54 2,566.57 0.0M
2023-05-08 2,599.04 2,612.85 2,592.54 2,607.58 0.0M
2023-05-05 2,581.74 2,603.47 2,579.93 2,593.67 0.0M
2023-05-04 2,545.63 2,576.68 2,545.63 2,575.36 0.0M
2023-05-03 2,560.11 2,560.11 2,514.87 2,537.87 0.0M
2023-05-02 2,593.74 2,602.83 2,538.16 2,565.57 0.0M
2023-04-28 2,572.17 2,591.00 2,568.90 2,578.24 0.0M
2023-04-27 2,554.13 2,571.93 2,535.38 2,564.56 0.0M
2023-04-26 2,528.45 2,562.17 2,517.06 2,553.18 0.0M
2023-04-25 2,584.43 2,584.43 2,516.12 2,530.05 0.0M
2023-04-24 2,596.95 2,600.85 2,558.29 2,584.27 0.0M
2023-04-21 2,630.85 2,632.30 2,583.69 2,592.95 0.0M
2023-04-20 2,644.82 2,647.56 2,621.24 2,630.95 0.0M
2023-04-19 2,662.73 2,662.92 2,636.35 2,642.38 0.0M
2023-04-18 2,668.23 2,668.23 2,653.45 2,662.04 0.0M
2023-04-17 2,650.36 2,670.21 2,638.73 2,670.21 0.0M
2023-04-14 2,644.11 2,657.52 2,637.61 2,652.58 0.0M
2023-04-13 2,603.96 2,631.04 2,580.57 2,631.04 0.0M
2023-04-12 2,619.13 2,623.34 2,606.27 2,616.42 0.0M
2023-04-11 2,578.43 2,611.90 2,578.43 2,611.90 0.0M
2023-04-06 2,559.63 2,566.44 2,538.52 2,566.44 0.0M
2023-04-04 2,572.92 2,572.92 2,536.96 2,562.08 0.0M
2023-04-03 2,571.39 2,579.01 2,548.08 2,570.43 0.0M
2023-03-31 2,576.16 2,589.42 2,562.37 2,564.74 0.0M
2023-03-30 2,571.36 2,571.36 2,530.74 2,567.64 0.0M
2023-03-29 2,572.86 2,582.71 2,544.59 2,565.51 0.0M
2023-03-28 2,554.54 2,563.53 2,539.35 2,551.45 0.0M
2023-03-27 2,578.00 2,578.00 2,536.40 2,541.09 0.0M
2023-03-24 2,589.03 2,595.83 2,562.53 2,570.53 0.0M
2023-03-23 2,560.96 2,590.40 2,546.59 2,590.40 0.0M
2023-03-22 2,556.49 2,591.57 2,556.49 2,562.66 0.0M
2023-03-21 2,515.60 2,549.26 2,506.75 2,545.39 0.0M
2023-03-20 2,562.31 2,562.31 2,487.64 2,504.30 0.0M
2023-03-17 2,525.91 2,565.59 2,525.91 2,561.64 0.0M
2023-03-16 2,525.23 2,537.16 2,494.61 2,505.42 0.0M
2023-03-15 2,510.25 2,553.49 2,510.25 2,534.40 0.0M
2023-03-14 2,542.11 2,555.58 2,477.65 2,488.12 0.0M
2023-03-13 2,516.39 2,546.98 2,507.22 2,545.25 0.0M
2023-03-10 2,540.12 2,540.12 2,505.43 2,511.40 0.0M
2023-03-09 2,602.53 2,603.92 2,564.99 2,565.04 0.0M
2023-03-08 2,634.82 2,634.82 2,587.87 2,604.21 0.0M
2023-03-07 2,677.89 2,710.84 2,637.77 2,651.21 0.0M
2023-03-06 2,681.59 2,691.67 2,658.03 2,681.75 0.0M
2023-03-03 2,666.01 2,684.40 2,653.99 2,679.27 0.0M
2023-03-02 2,640.37 2,654.31 2,634.21 2,651.14 0.0M
2023-03-01 2,561.02 2,653.69 2,561.02 2,650.26 0.0M
2023-02-28 2,572.09 2,585.32 2,541.88 2,551.13 0.0M
2023-02-27 2,585.61 2,587.72 2,554.59 2,565.70 0.0M
2023-02-24 2,632.26 2,632.26 2,595.61 2,598.35 0.0M
2023-02-23 2,642.27 2,659.56 2,635.64 2,638.30 0.0M
2023-02-22 2,654.29 2,654.29 2,628.54 2,635.53 0.0M
2023-02-21 2,683.90 2,702.17 2,655.99 2,658.85 0.0M
2023-02-20 2,636.98 2,683.34 2,629.38 2,681.85 0.0M
2023-02-17 2,645.65 2,663.70 2,629.50 2,633.71 0.0M
2023-02-16 2,652.40 2,694.50 2,636.20 2,647.67 0.0M
2023-02-15 2,693.12 2,695.42 2,640.47 2,647.26 0.0M
2023-02-14 2,709.08 2,710.38 2,690.41 2,692.80 0.0M
2023-02-13 2,689.55 2,706.21 2,666.09 2,705.79 0.0M
2023-02-10 2,738.06 2,738.06 2,688.68 2,694.63 0.0M
2023-02-09 2,704.09 2,742.69 2,696.06 2,740.25 0.0M
2023-02-08 2,714.51 2,734.35 2,700.46 2,707.10 0.0M
2023-02-07 2,696.96 2,731.14 2,696.96 2,706.44 0.0M
2023-02-06 2,756.74 2,756.74 2,678.30 2,693.09 0.0M
2023-02-03 2,808.13 2,808.13 2,753.24 2,775.56 0.0M
2023-02-02 2,825.59 2,843.01 2,805.88 2,810.29 0.0M
2023-02-01 2,756.81 2,814.07 2,749.66 2,814.07 0.0M
2023-01-31 2,782.06 2,797.89 2,727.49 2,748.09 0.0M
2023-01-30 2,865.18 2,865.18 2,764.13 2,770.15 0.0M
2023-01-27 2,866.17 2,872.23 2,840.36 2,870.64 0.0M
2023-01-26 2,817.41 2,856.49 2,817.41 2,856.49 0.0M
2023-01-20 2,759.36 2,800.29 2,755.84 2,800.29 0.0M
2023-01-19 2,733.47 2,750.13 2,709.39 2,746.04 0.0M
2023-01-18 2,731.74 2,744.92 2,719.79 2,738.38 0.0M
2023-01-17 2,766.33 2,766.33 2,711.35 2,735.30 0.0M
2023-01-16 2,758.72 2,791.25 2,756.96 2,767.84 0.0M
2023-01-13 2,704.10 2,747.62 2,704.10 2,747.62 0.0M
2023-01-12 2,713.41 2,727.75 2,679.14 2,697.72 0.0M
2023-01-11 2,714.84 2,738.97 2,688.43 2,699.24 0.0M
2023-01-10 2,713.02 2,719.08 2,696.06 2,707.56 0.0M
2023-01-09 2,681.14 2,713.51 2,681.14 2,713.51 0.0M
2023-01-06 2,662.91 2,684.08 2,641.68 2,656.25 0.0M
2023-01-05 2,652.58 2,680.55 2,646.33 2,651.37 0.0M
2023-01-04 2,578.24 2,630.28 2,578.24 2,630.28 0.0M
2023-01-03 2,523.42 2,575.77 2,487.62 2,574.22 0.0M