HS Composite MidCap

HSMSI
🏛️ 香港 →
3,164.81
最終更新: 2025-09-29
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
2024-12-31 2,251.45 2,263.03 2,246.66 2,257.02 0.0M
2024-12-30 2,250.47 2,263.51 2,241.72 2,250.13 0.0M
2024-12-27 2,253.82 2,254.84 2,238.06 2,252.91 0.0M
2024-12-24 2,233.81 2,252.18 2,229.66 2,249.50 0.0M
2024-12-23 2,228.92 2,239.61 2,223.68 2,231.80 0.0M
2024-12-20 2,236.48 2,238.17 2,219.81 2,220.69 0.0M
2024-12-19 2,233.47 2,242.69 2,219.87 2,236.92 0.0M
2024-12-18 2,236.91 2,258.95 2,236.91 2,254.84 0.0M
2024-12-17 2,243.97 2,253.38 2,227.01 2,229.57 0.0M
2024-12-16 2,267.33 2,275.78 2,236.54 2,246.61 0.0M
2024-12-13 2,303.27 2,303.27 2,260.50 2,265.89 0.0M
2024-12-12 2,287.69 2,326.37 2,284.87 2,310.90 0.0M
2024-12-11 2,277.16 2,304.11 2,274.39 2,286.37 0.0M
2024-12-10 2,364.84 2,372.15 2,268.61 2,272.90 0.1M
2024-12-09 2,249.68 2,312.10 2,235.27 2,312.10 0.0M
2024-12-06 2,218.08 2,253.97 2,213.61 2,243.07 0.0M
2024-12-05 2,225.08 2,225.08 2,205.07 2,217.92 0.0M
2024-12-04 2,239.41 2,239.41 2,218.81 2,226.73 0.0M
2024-12-03 2,222.42 2,236.08 2,209.06 2,234.09 0.0M
2024-12-02 2,194.58 2,224.31 2,192.31 2,218.42 0.0M
2024-11-29 2,169.42 2,214.54 2,168.91 2,191.12 0.0M
2024-11-28 2,203.36 2,203.36 2,165.55 2,167.33 0.0M
2024-11-27 2,155.66 2,203.42 2,135.45 2,199.77 0.0M
2024-11-26 2,159.49 2,181.79 2,150.87 2,152.39 0.0M
2024-11-25 2,167.13 2,178.61 2,151.00 2,162.43 0.0M
2024-11-22 2,221.54 2,223.55 2,147.97 2,159.57 0.0M
2024-11-21 2,234.04 2,235.41 2,214.98 2,217.92 0.0M
2024-11-20 2,206.54 2,233.11 2,202.23 2,230.17 0.0M
2024-11-19 2,197.54 2,211.63 2,180.61 2,205.23 0.0M
2024-11-18 2,188.24 2,219.49 2,179.26 2,188.08 0.0M
2024-11-15 2,185.60 2,210.14 2,179.08 2,179.17 0.0M
2024-11-14 2,228.41 2,239.83 2,175.37 2,179.57 0.0M
2024-11-13 2,226.57 2,233.00 2,197.72 2,232.64 0.0M
2024-11-12 2,292.82 2,319.93 2,219.12 2,235.54 0.1M
2024-11-11 2,287.03 2,292.80 2,257.28 2,292.80 0.0M
2024-11-08 2,361.44 2,377.83 2,310.20 2,313.84 0.1M
2024-11-07 2,280.56 2,339.99 2,264.54 2,337.03 0.1M
2024-11-06 2,313.14 2,326.68 2,269.50 2,287.18 0.0M
2024-11-05 2,255.27 2,311.97 2,250.56 2,311.97 0.0M
2024-11-04 2,245.03 2,256.77 2,235.58 2,256.77 0.0M
2024-11-01 2,231.04 2,254.59 2,217.33 2,238.19 0.0M
2024-10-31 2,234.01 2,257.26 2,223.33 2,226.03 0.0M
2024-10-30 2,263.59 2,263.93 2,211.45 2,230.56 0.0M
2024-10-29 2,304.33 2,308.99 2,257.55 2,265.70 0.0M
2024-10-28 2,274.19 2,290.81 2,257.39 2,286.36 0.0M
2024-10-25 2,254.38 2,283.29 2,254.38 2,270.26 0.0M
2024-10-24 2,278.04 2,278.04 2,247.19 2,249.36 0.0M
2024-10-23 2,272.79 2,310.92 2,263.83 2,287.12 0.0M
2024-10-22 2,246.12 2,272.77 2,243.02 2,261.34 0.0M
2024-10-21 2,275.68 2,278.69 2,238.55 2,242.78 0.0M
2024-10-18 2,178.08 2,287.10 2,176.67 2,265.32 0.1M
2024-10-17 2,227.25 2,267.58 2,160.74 2,171.63 0.0M
2024-10-16 2,192.45 2,236.65 2,186.53 2,215.99 0.0M
2024-10-15 2,286.35 2,289.57 2,181.18 2,196.44 0.0M
2024-10-14 2,315.32 2,315.32 2,232.93 2,285.05 0.1M
2024-10-10 2,304.72 2,372.79 2,270.22 2,316.48 0.1M
2024-10-09 2,364.76 2,383.30 2,193.16 2,251.40 0.1M
2024-10-08 2,661.16 2,661.16 2,317.40 2,339.30 0.1M
2024-10-07 2,575.48 2,672.95 2,562.19 2,672.95 0.1M
2024-10-04 2,432.03 2,528.71 2,415.20 2,528.71 0.0M
2024-10-03 2,532.06 2,538.76 2,335.65 2,433.90 0.1M
2024-10-02 2,349.16 2,503.87 2,349.16 2,502.78 0.1M
2024-09-30 2,269.27 2,356.47 2,239.76 2,327.48 0.1M
2024-09-27 2,130.94 2,201.24 2,130.94 2,198.91 0.1M
2024-09-26 1,998.51 2,089.71 1,995.70 2,089.71 0.0M
2024-09-25 2,016.34 2,044.94 1,988.77 1,993.31 0.0M
2024-09-24 1,924.86 1,981.43 1,919.98 1,981.43 0.0M
2024-09-23 1,920.02 1,940.97 1,915.12 1,916.55 0.0M
2024-09-20 1,897.02 1,920.74 1,896.09 1,919.73 0.0M
2024-09-19 1,857.77 1,894.93 1,853.99 1,893.36 0.0M
2024-09-17 1,848.89 1,859.67 1,845.04 1,856.32 0.0M
2024-09-16 1,846.52 1,849.67 1,824.42 1,849.59 0.0M
2024-09-13 1,830.89 1,857.38 1,830.89 1,843.24 0.0M
2024-09-12 1,824.22 1,837.43 1,818.34 1,827.36 0.0M
2024-09-11 1,835.05 1,835.05 1,811.97 1,819.86 0.0M
2024-09-10 1,858.36 1,860.34 1,828.37 1,838.37 0.0M
2024-09-09 1,889.37 1,889.37 1,840.72 1,855.32 0.0M
2024-09-05 1,892.16 1,899.13 1,884.05 1,895.43 0.0M
2024-09-04 1,903.23 1,903.23 1,879.80 1,890.52 0.0M
2024-09-03 1,918.36 1,925.80 1,908.95 1,911.24 0.0M
2024-09-02 1,936.96 1,936.96 1,910.02 1,920.21 0.0M
2024-08-30 1,918.28 1,961.95 1,918.19 1,935.78 0.0M
2024-08-29 1,904.39 1,917.08 1,890.68 1,916.00 0.0M
2024-08-28 1,929.12 1,929.12 1,899.67 1,906.85 0.0M
2024-08-27 1,924.17 1,930.06 1,910.93 1,928.81 0.0M
2024-08-26 1,914.35 1,926.81 1,914.35 1,926.81 0.0M
2024-08-23 1,919.46 1,919.46 1,903.38 1,911.60 0.0M
2024-08-22 1,923.02 1,923.33 1,900.67 1,923.28 0.0M
2024-08-21 1,919.90 1,920.28 1,906.87 1,919.90 0.0M
2024-08-20 1,942.42 1,943.20 1,914.79 1,923.55 0.0M
2024-08-19 1,930.86 1,952.94 1,930.86 1,938.96 0.0M
2024-08-16 1,919.55 1,936.62 1,919.55 1,926.04 0.0M
2024-08-15 1,903.20 1,922.88 1,890.89 1,911.72 0.0M
2024-08-14 1,924.97 1,926.72 1,903.73 1,905.86 0.0M
2024-08-13 1,923.77 1,924.75 1,907.89 1,923.81 0.0M
2024-08-12 1,923.19 1,927.04 1,914.04 1,919.97 0.0M
2024-08-09 1,924.37 1,940.38 1,920.21 1,921.80 0.0M
2024-08-08 1,919.55 1,926.29 1,898.46 1,912.34 0.0M
2024-08-07 1,903.95 1,934.18 1,903.47 1,925.70 0.0M
2024-08-06 1,895.71 1,907.48 1,882.92 1,899.81 0.0M
2024-08-05 1,913.60 1,924.08 1,864.07 1,882.67 0.0M
2024-08-02 1,937.20 1,939.29 1,915.36 1,923.83 0.0M
2024-08-01 1,962.02 1,969.30 1,941.00 1,949.24 0.0M
2024-07-31 1,905.07 1,959.89 1,901.89 1,956.24 0.0M
2024-07-30 1,931.39 1,931.39 1,900.25 1,901.47 0.0M
2024-07-29 1,933.90 1,941.42 1,928.05 1,928.50 0.0M
2024-07-26 1,919.00 1,942.89 1,916.42 1,929.01 0.0M
2024-07-25 1,951.33 1,951.33 1,910.85 1,915.29 0.0M
2024-07-24 1,971.13 1,977.06 1,950.78 1,955.99 0.0M
2024-07-23 2,003.13 2,006.06 1,969.68 1,970.11 0.0M
2024-07-22 1,985.78 2,000.23 1,967.74 1,998.42 0.0M
2024-07-19 2,016.53 2,016.53 1,982.63 1,983.83 0.0M
2024-07-18 2,003.87 2,027.79 1,994.86 2,019.56 0.0M
2024-07-17 2,023.94 2,029.02 2,004.96 2,006.21 0.0M
2024-07-16 2,033.31 2,033.31 2,013.12 2,021.93 0.0M
2024-07-15 2,056.45 2,057.42 2,030.21 2,034.28 0.0M
2024-07-12 2,040.39 2,060.20 2,040.39 2,053.10 0.0M
2024-07-11 2,009.44 2,037.25 2,009.44 2,035.48 0.0M
2024-07-10 2,026.65 2,028.00 1,998.23 2,000.71 0.0M
2024-07-09 2,013.51 2,028.79 1,997.42 2,025.05 0.0M
2024-07-08 2,052.35 2,052.35 2,010.50 2,017.50 0.0M
2024-07-05 2,062.77 2,065.70 2,031.66 2,052.25 0.0M
2024-07-04 2,073.86 2,084.85 2,061.42 2,066.67 0.0M
2024-07-03 2,051.66 2,073.16 2,051.66 2,066.94 0.0M
2024-07-02 2,078.98 2,087.91 2,060.69 2,062.04 0.0M
2024-06-28 2,054.64 2,083.85 2,052.43 2,069.75 0.0M
2024-06-27 2,096.78 2,096.78 2,055.39 2,058.79 0.0M
2024-06-26 2,095.56 2,100.42 2,080.12 2,098.50 0.0M
2024-06-25 2,094.81 2,115.66 2,090.37 2,100.88 0.0M
2024-06-24 2,110.76 2,110.76 2,073.99 2,093.43 0.0M
2024-06-21 2,136.56 2,136.56 2,107.36 2,111.32 0.0M
2024-06-20 2,157.15 2,163.72 2,132.78 2,136.76 0.0M
2024-06-19 2,129.67 2,155.48 2,129.67 2,155.02 0.0M
2024-06-18 2,124.90 2,137.22 2,118.66 2,127.31 0.0M
2024-06-17 2,143.52 2,144.37 2,119.83 2,120.85 0.0M
2024-06-14 2,139.02 2,156.53 2,131.26 2,145.94 0.0M
2024-06-13 2,132.33 2,146.44 2,128.27 2,140.31 0.0M
2024-06-12 2,131.34 2,131.76 2,113.26 2,125.33 0.0M
2024-06-11 2,175.56 2,175.56 2,122.59 2,132.63 0.0M
2024-06-07 2,177.14 2,194.82 2,173.37 2,181.04 0.0M
2024-06-06 2,180.18 2,197.51 2,168.85 2,174.74 0.0M
2024-06-05 2,194.34 2,205.45 2,164.99 2,169.03 0.0M
2024-06-04 2,175.64 2,201.55 2,169.20 2,194.92 0.0M
2024-06-03 2,173.57 2,197.53 2,173.57 2,177.72 0.0M
2024-05-31 2,196.46 2,213.40 2,164.08 2,166.02 0.0M
2024-05-30 2,204.69 2,213.35 2,176.15 2,180.33 0.0M
2024-05-29 2,228.37 2,232.63 2,202.41 2,205.45 0.0M
2024-05-28 2,241.90 2,260.59 2,230.31 2,232.78 0.0M
2024-05-27 2,202.49 2,239.14 2,188.42 2,237.87 0.0M
2024-05-24 2,217.76 2,227.45 2,188.77 2,196.32 0.0M
2024-05-23 2,262.17 2,262.17 2,223.27 2,227.23 0.0M
2024-05-22 2,269.56 2,290.34 2,266.73 2,272.23 0.0M
2024-05-21 2,316.27 2,316.27 2,262.49 2,266.35 0.0M
2024-05-20 2,314.13 2,325.70 2,311.58 2,317.79 0.0M
2024-05-17 2,289.39 2,306.03 2,277.26 2,303.63 0.0M
2024-05-16 2,279.10 2,295.17 2,274.74 2,282.63 0.0M
2024-05-14 2,281.43 2,296.62 2,269.89 2,271.94 0.0M
2024-05-13 2,251.31 2,278.02 2,239.08 2,276.48 0.0M
2024-05-10 2,211.75 2,249.59 2,211.65 2,246.49 0.0M
2024-05-09 2,149.46 2,198.82 2,149.24 2,198.07 0.0M
2024-05-08 2,172.82 2,178.64 2,147.28 2,147.59 0.0M
2024-05-07 2,168.09 2,182.49 2,163.84 2,170.37 0.0M
2024-05-06 2,145.45 2,166.52 2,140.21 2,163.89 0.0M
2024-05-03 2,143.99 2,157.09 2,130.53 2,143.38 0.0M
2024-05-02 2,093.40 2,129.54 2,076.08 2,129.22 0.0M
2024-04-30 2,103.87 2,110.84 2,087.43 2,098.11 0.0M
2024-04-29 2,091.72 2,119.56 2,086.38 2,099.69 0.0M
2024-04-26 2,044.42 2,089.59 2,044.42 2,085.86 0.0M
2024-04-25 2,030.31 2,057.29 2,026.61 2,043.19 0.0M
2024-04-24 2,004.77 2,033.93 2,004.77 2,031.70 0.0M
2024-04-23 1,996.72 2,008.03 1,989.82 1,999.19 0.0M
2024-04-22 1,995.56 2,016.33 1,991.55 1,992.49 0.0M
2024-04-19 2,006.47 2,006.47 1,974.92 1,989.84 0.0M
2024-04-18 1,996.54 2,020.88 1,993.29 2,007.12 0.0M
2024-04-17 1,979.51 1,998.06 1,979.51 1,997.54 0.0M
2024-04-16 2,019.39 2,019.39 1,979.89 1,980.55 0.0M
2024-04-15 2,018.73 2,031.00 2,001.82 2,023.19 0.0M
2024-04-12 2,055.99 2,056.68 2,028.93 2,029.78 0.0M
2024-04-11 2,041.39 2,058.59 2,033.01 2,054.69 0.0M
2024-04-10 2,046.89 2,061.02 2,046.13 2,053.32 0.0M
2024-04-09 2,022.46 2,047.63 2,022.13 2,044.46 0.0M
2024-04-08 1,997.94 2,036.52 1,997.94 2,020.20 0.0M
2024-04-05 2,027.12 2,027.12 1,975.88 1,990.25 0.0M
2024-04-03 2,031.60 2,033.83 2,022.87 2,030.10 0.0M
2024-04-02 2,023.83 2,041.61 2,023.81 2,030.39 0.0M
2024-03-28 1,990.89 2,014.26 1,980.28 2,002.25 0.0M
2024-03-27 2,003.81 2,009.40 1,989.78 1,993.00 0.0M
2024-03-26 2,025.24 2,030.75 2,000.79 2,003.74 0.0M
2024-03-25 2,030.19 2,043.82 2,019.49 2,022.14 0.0M
2024-03-22 2,058.64 2,058.64 2,012.20 2,029.72 0.0M
2024-03-21 2,051.70 2,070.72 2,051.70 2,063.54 0.0M
2024-03-20 2,034.41 2,044.56 2,029.50 2,041.67 0.0M
2024-03-19 2,065.30 2,065.30 2,032.94 2,032.94 0.0M
2024-03-18 2,054.05 2,072.83 2,049.93 2,068.93 0.0M
2024-03-15 2,062.32 2,062.41 2,038.15 2,053.54 0.0M
2024-03-14 2,080.57 2,092.39 2,055.42 2,069.82 0.0M
2024-03-13 2,071.68 2,077.32 2,056.71 2,070.41 0.0M
2024-03-12 2,041.97 2,072.21 2,037.18 2,070.60 0.0M
2024-03-11 2,018.50 2,038.23 2,018.50 2,038.23 0.0M
2024-03-08 1,993.97 2,022.54 1,993.97 2,016.49 0.0M
2024-03-07 2,002.30 2,015.36 1,981.80 1,990.15 0.0M
2024-03-06 1,977.95 2,010.90 1,977.41 2,002.96 0.0M
2024-03-05 2,016.07 2,016.07 1,977.73 1,979.09 0.0M
2024-03-04 2,027.00 2,032.87 2,011.49 2,022.68 0.0M
2024-03-01 2,010.02 2,026.67 2,001.67 2,020.85 0.0M
2024-02-29 1,992.94 2,031.55 1,991.94 2,010.18 0.0M
2024-02-28 2,032.25 2,039.33 1,994.65 1,996.07 0.0M
2024-02-27 2,010.65 2,033.96 1,990.32 2,030.82 0.0M
2024-02-26 2,022.75 2,035.45 2,010.12 2,012.71 0.0M
2024-02-23 2,019.94 2,031.02 2,008.66 2,022.26 0.0M
2024-02-22 1,978.75 2,018.02 1,971.42 2,018.02 0.0M
2024-02-21 1,940.17 1,998.58 1,930.32 1,976.74 0.0M
2024-02-20 1,919.86 1,946.48 1,911.87 1,946.48 0.0M
2024-02-19 1,923.89 1,923.89 1,906.09 1,918.36 0.0M
2024-02-16 1,858.66 1,924.97 1,855.64 1,924.97 0.0M
2024-02-15 1,856.35 1,858.31 1,825.96 1,855.82 0.0M
2024-02-14 1,853.11 1,853.83 1,816.27 1,853.83 0.0M
2024-02-09 1,890.11 1,890.11 1,845.30 1,860.21 0.0M
2024-02-08 1,879.71 1,901.23 1,876.83 1,892.76 0.0M
2024-02-07 1,892.30 1,912.12 1,873.18 1,877.76 0.0M
2024-02-06 1,821.60 1,888.62 1,818.06 1,886.59 0.0M
2024-02-05 1,837.52 1,838.65 1,799.11 1,820.15 0.0M
2024-02-02 1,857.29 1,892.43 1,819.22 1,838.31 0.0M
2024-02-01 1,841.89 1,874.08 1,826.27 1,852.40 0.0M
2024-01-31 1,861.81 1,871.90 1,828.12 1,838.45 0.0M
2024-01-30 1,912.60 1,912.99 1,861.26 1,863.94 0.0M
2024-01-29 1,921.77 1,942.06 1,911.73 1,915.68 0.0M
2024-01-26 1,946.56 1,953.85 1,901.45 1,912.77 0.0M
2024-01-25 1,906.29 1,947.74 1,895.41 1,947.74 0.0M
2024-01-24 1,858.11 1,910.91 1,837.50 1,903.57 0.0M
2024-01-23 1,809.83 1,853.75 1,801.95 1,840.26 0.0M
2024-01-22 1,880.72 1,881.05 1,791.32 1,807.69 0.0M
2024-01-19 1,907.24 1,913.00 1,871.11 1,878.95 0.0M
2024-01-18 1,901.38 1,915.97 1,882.53 1,909.17 0.0M
2024-01-17 1,985.26 1,985.26 1,893.72 1,899.00 0.0M
2024-01-16 2,010.79 2,021.69 1,985.55 1,988.22 0.0M
2024-01-15 2,010.08 2,026.35 1,997.96 2,013.23 0.0M
2024-01-12 2,006.88 2,022.77 2,003.45 2,008.12 0.0M
2024-01-11 1,997.78 2,023.17 1,992.19 2,007.04 0.0M
2024-01-10 2,000.27 2,008.48 1,988.10 1,995.08 0.0M
2024-01-09 1,997.27 2,017.01 1,993.24 2,000.39 0.0M
2024-01-08 2,033.46 2,038.32 1,988.43 1,993.51 0.0M
2024-01-05 2,044.47 2,053.81 2,024.98 2,032.99 0.0M
2024-01-04 2,049.76 2,049.76 2,030.89 2,043.59 0.0M
2024-01-03 2,057.92 2,057.92 2,040.28 2,048.01 0.0M
2024-01-02 2,086.55 2,090.38 2,057.41 2,060.87 0.0M