HS CSI Shanghai-Hong Kong AH Smart (SHHKSI)

SHHKSI
🏛️ 香港 →
11,523.88
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
09:30 11,396.21 11,396.21 11,336.38 11,345.36 0.0K
09:35 11,345.58 11,345.58 11,313.77 11,318.72 0.0K
09:40 11,315.78 11,335.31 11,314.94 11,329.66 0.0K
09:45 11,327.54 11,355.41 11,327.54 11,345.58 0.0K
09:50 11,344.84 11,346.19 11,322.43 11,326.72 0.0K
09:55 11,327.51 11,334.16 11,312.60 11,312.60 0.0K
10:00 11,312.87 11,315.54 11,304.65 11,310.25 0.0K
10:05 11,309.49 11,310.55 11,286.47 11,289.51 0.0K
10:10 11,289.42 11,299.51 11,285.40 11,293.84 0.0K
10:15 11,295.32 11,301.09 11,289.50 11,291.22 0.0K
10:20 11,290.93 11,296.17 11,288.48 11,292.26 0.0K
10:25 11,292.30 11,304.79 11,292.25 11,302.46 0.0K
10:30 11,302.86 11,310.85 11,301.10 11,306.46 0.0K
10:35 11,303.51 11,321.34 11,303.51 11,316.15 0.0K
10:40 11,317.94 11,321.63 11,302.43 11,310.74 0.0K
10:45 11,308.91 11,311.75 11,300.11 11,306.67 0.0K
10:50 11,306.64 11,310.30 11,300.28 11,302.29 0.0K
10:55 11,301.77 11,309.27 11,297.44 11,306.24 0.0K
11:00 11,306.59 11,310.27 11,303.21 11,308.69 0.0K
11:05 11,307.68 11,319.21 11,307.63 11,311.06 0.0K
11:10 11,311.46 11,311.68 11,303.07 11,308.57 0.0K
11:15 11,306.89 11,314.55 11,306.31 11,310.64 0.0K
11:20 11,310.28 11,317.83 11,308.87 11,314.62 0.0K
11:25 11,314.93 11,316.57 11,310.56 11,313.30 0.0K
11:30 11,312.42 11,313.38 11,306.49 11,307.30 0.0K
11:35 11,307.77 11,318.77 11,305.48 11,310.47 0.0K
11:40 11,307.64 11,314.81 11,306.10 11,314.81 0.0K
11:45 11,313.75 11,316.23 11,307.12 11,310.94 0.0K
11:50 11,312.02 11,313.45 11,302.52 11,309.09 0.0K
11:55 11,307.89 11,311.70 11,304.76 11,310.44 0.0K
12:00 11,311.29 11,312.70 11,311.29 11,312.52 0.0K
12:05 11,312.52 11,312.59 11,312.39 11,312.59 0.0K
12:10 11,312.59 11,313.02 11,312.26 11,312.77 0.0K
12:15 11,312.77 11,312.90 11,312.58 11,312.90 0.0K
12:20 11,312.90 11,312.96 11,312.16 11,312.16 0.0K
12:25 11,312.22 11,312.28 11,311.95 11,311.95 0.0K
12:30 11,311.89 11,312.46 11,311.89 11,312.33 0.0K
12:35 11,312.33 11,312.40 11,312.27 11,312.40 0.0K
12:40 11,312.33 11,312.40 11,311.82 11,311.88 0.0K
12:45 11,311.88 11,312.28 11,311.82 11,312.02 0.0K
12:50 11,312.02 11,312.02 11,310.88 11,310.94 0.0K
12:55 11,310.94 11,311.71 11,310.82 11,311.58 0.0K
13:00 11,311.94 11,312.86 11,299.84 11,299.94 0.0K
13:05 11,299.16 11,303.23 11,297.12 11,301.95 0.0K
13:10 11,301.49 11,303.35 11,282.16 11,282.16 0.0K
13:15 11,284.49 11,285.97 11,276.65 11,281.71 0.0K
13:20 11,283.50 11,286.08 11,275.59 11,277.94 0.0K
13:25 11,278.29 11,279.37 11,267.65 11,270.84 0.0K
13:30 11,270.16 11,274.25 11,260.92 11,269.24 0.0K
13:35 11,268.16 11,273.91 11,264.64 11,272.08 0.0K
13:40 11,272.92 11,285.99 11,271.53 11,284.56 0.0K
13:45 11,284.22 11,286.48 11,277.14 11,281.36 0.0K
13:50 11,281.42 11,284.92 11,277.62 11,277.90 0.0K
13:55 11,278.98 11,288.37 11,277.52 11,288.09 0.0K
14:00 11,287.55 11,294.78 11,285.80 11,291.45 0.0K
14:05 11,290.48 11,298.02 11,285.35 11,285.58 0.0K
14:10 11,287.67 11,291.23 11,282.80 11,286.21 0.0K
14:15 11,285.34 11,287.69 11,277.96 11,280.89 0.0K
14:20 11,280.68 11,281.28 11,274.85 11,278.82 0.0K
14:25 11,279.11 11,286.13 11,275.45 11,278.30 0.0K
14:30 11,277.28 11,286.27 11,275.21 11,281.26 0.0K
14:35 11,280.87 11,287.32 11,280.09 11,283.85 0.0K
14:40 11,282.96 11,285.96 11,273.88 11,278.23 0.0K
14:45 11,276.38 11,278.97 11,270.60 11,274.26 0.0K
14:50 11,273.74 11,276.26 11,270.64 11,274.03 0.0K
14:55 11,273.12 11,277.46 11,269.19 11,275.99 0.0K
15:00 11,275.99 11,277.88 11,269.67 11,271.42 0.0K
15:05 11,273.65 11,274.82 11,265.59 11,270.89 0.0K
15:10 11,268.35 11,271.64 11,260.60 11,266.51 0.0K
15:15 11,266.81 11,269.80 11,263.69 11,269.80 0.0K
15:20 11,268.22 11,269.67 11,260.83 11,263.05 0.0K
15:25 11,262.59 11,269.53 11,261.08 11,267.16 0.0K
15:30 11,267.75 11,274.23 11,265.99 11,271.06 0.0K
15:35 11,273.40 11,276.79 11,269.74 11,276.15 0.0K
15:40 11,275.57 11,276.77 11,271.08 11,273.30 0.0K
15:45 11,272.86 11,275.72 11,264.33 11,266.43 0.0K
15:50 11,268.12 11,276.46 11,266.27 11,273.38 0.0K
15:55 11,271.08 11,282.57 11,269.92 11,280.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 11,327.73 11,618.99 11,289.75 11,523.88 0.0M
2025-09-26 11,219.89 11,353.11 11,183.86 11,273.14 0.0M
2025-09-25 11,391.09 11,396.21 11,260.60 11,280.50 0.0M
2025-09-24 11,322.81 11,388.25 11,283.83 11,325.80 0.0M
2025-09-22 11,548.52 11,548.52 11,337.11 11,398.72 0.0M
2025-09-19 11,479.98 11,520.25 11,434.30 11,501.66 0.0M
2025-09-18 11,686.39 11,686.39 11,394.39 11,489.06 0.0M
2025-09-17 11,636.48 11,712.70 11,596.38 11,708.88 0.0M
2025-09-16 11,748.58 11,783.52 11,577.04 11,637.06 0.0M
2025-09-15 11,798.16 11,804.33 11,679.97 11,731.74 0.0M
2025-09-12 11,881.15 11,906.59 11,758.74 11,811.12 0.0M
2025-09-11 11,694.09 11,825.42 11,647.56 11,797.83 0.0M
2025-09-10 11,667.49 11,835.58 11,645.60 11,782.02 0.0M
2025-09-09 11,573.18 11,725.77 11,560.71 11,679.33 0.0M
2025-09-08 11,574.30 11,618.36 11,525.24 11,565.39 0.0M
2025-09-06 11,411.04 11,557.52 11,557.52 11,557.52 0.0M
2025-09-05 11,411.04 11,573.63 11,383.24 11,557.52 0.0M
2025-09-04 11,594.99 11,597.32 11,320.01 11,403.48 0.0M
2025-09-03 11,653.61 11,743.53 11,493.37 11,534.85 0.0M
2025-09-02 11,579.73 11,698.31 11,553.92 11,631.76 0.0M
2025-09-01 11,617.53 11,664.62 11,560.41 11,597.91 0.0M
2025-08-29 11,589.14 11,778.31 11,532.28 11,535.90 0.0M
2025-08-28 11,524.12 11,615.49 11,459.24 11,547.07 0.0M
2025-08-27 11,794.06 11,794.06 11,537.30 11,567.04 0.0M
2025-08-26 11,886.86 11,907.28 11,767.42 11,773.65 0.0M
2025-08-25 11,890.12 11,949.90 11,823.35 11,880.43 0.0M
2025-08-22 11,831.84 11,859.30 11,678.88 11,793.45 0.0M
2025-08-21 11,818.83 11,840.76 11,734.51 11,807.73 0.0M
2025-08-20 11,673.37 11,804.41 11,627.52 11,767.32 0.0M
2025-08-19 11,856.78 11,925.36 11,707.63 11,732.20 0.0M
2025-08-18 11,866.12 11,923.55 11,802.93 11,811.09 0.0M
2025-08-15 11,750.91 11,868.93 11,666.25 11,856.95 0.0M
2025-08-14 11,762.86 11,901.38 11,724.56 11,770.29 0.0M
2025-08-13 11,648.89 11,742.61 11,606.44 11,727.63 0.0M
2025-08-12 11,491.10 11,630.12 11,486.46 11,619.89 0.0M
2025-08-11 11,516.21 11,516.21 11,412.66 11,475.55 0.0M
2025-08-08 11,499.51 11,542.67 11,459.73 11,489.10 0.0M
2025-08-07 11,457.94 11,526.54 11,368.89 11,511.49 0.0M
2025-08-06 11,419.24 11,419.24 11,419.24 11,419.24 0.0M
2025-08-05 11,438.68 11,438.68 11,438.68 11,438.68 0.0M
2025-08-04 11,133.87 11,275.95 11,122.08 11,265.65 0.0M
2025-08-01 11,306.60 11,383.93 11,176.43 11,188.51 0.0M
2025-07-31 11,539.24 11,539.24 11,289.48 11,323.75 0.0M
2025-07-30 11,573.04 11,695.63 11,497.63 11,602.25 0.0M
2025-07-29 11,560.48 11,595.42 11,463.32 11,586.65 0.0M
2025-07-28 11,559.01 11,725.65 11,510.62 11,585.95 0.0M
2025-07-25 11,558.76 11,618.91 11,507.43 11,536.05 0.0M
2025-07-24 11,458.86 11,605.59 11,433.19 11,588.31 0.0M
2025-07-23 11,444.30 11,505.73 11,397.73 11,485.25 0.0M
2025-07-22 11,320.68 11,382.62 11,187.15 11,378.64 0.0M
2025-07-21 11,233.56 11,315.98 11,210.54 11,305.47 0.0M
2025-07-18 11,060.41 11,187.03 11,036.79 11,177.91 0.0M
2025-07-17 11,054.33 11,100.47 10,971.94 10,996.66 0.0M
2025-07-16 11,102.40 11,128.27 11,008.48 11,047.24 0.0M
2025-07-15 11,191.26 11,221.65 10,964.50 11,077.29 0.0M
2025-07-14 11,091.68 11,189.54 11,091.68 11,131.41 0.0M
2025-07-11 10,996.03 11,302.62 10,996.03 11,062.95 0.0M
2025-07-10 10,772.21 11,028.83 10,763.92 11,009.28 0.0M
2025-07-09 10,867.60 10,867.60 10,751.71 10,781.68 0.0M
2025-07-08 10,836.77 10,891.28 10,808.52 10,889.59 0.0M
2025-07-07 10,775.33 10,800.70 10,731.91 10,798.03 0.0M
2025-07-04 10,738.94 10,863.02 10,645.33 10,792.92 0.0M
2025-07-03 10,812.70 10,825.40 10,670.02 10,766.26 0.0M
2025-07-02 10,733.92 10,808.88 10,711.54 10,780.34 0.0M
2025-07-01 10,622.93 10,636.88 10,612.02 10,630.39 0.0M
2025-06-30 10,757.85 10,757.85 10,602.29 10,624.83 0.0M
2025-06-27 10,868.53 10,946.15 10,680.17 10,749.15 0.0M
2025-06-26 10,906.87 10,906.87 10,791.44 10,860.79 0.0M
2025-06-25 10,740.70 10,944.89 10,705.37 10,931.63 0.0M
2025-06-24 10,516.42 10,722.98 10,516.42 10,709.12 0.0M
2025-06-23 10,351.09 10,504.84 10,295.67 10,486.65 0.0M
2025-06-20 10,226.08 10,431.18 10,223.58 10,397.19 0.0M
2025-06-19 10,443.73 10,445.81 10,203.52 10,241.20 0.0M
2025-06-18 10,518.75 10,541.26 10,406.11 10,466.72 0.0M
2025-06-17 10,582.29 10,598.95 10,501.26 10,537.17 0.0M
2025-06-16 10,493.12 10,597.11 10,464.65 10,585.53 0.0M
2025-06-13 10,518.13 10,581.62 10,470.03 10,501.72 0.0M
2025-06-12 10,535.78 10,639.44 10,491.17 10,546.48 0.0M
2025-06-11 10,335.20 10,537.31 10,333.36 10,537.21 0.0M
2025-06-10 10,236.92 10,373.63 10,214.61 10,323.28 0.0M
2025-06-09 10,176.57 10,244.88 10,139.98 10,239.25 0.0M
2025-06-06 10,136.55 10,201.78 10,109.00 10,115.88 0.0M
2025-06-05 10,077.77 10,127.45 10,056.09 10,119.06 0.0M
2025-06-04 9,995.86 10,067.86 9,979.42 10,067.48 0.0M
2025-06-03 9,845.78 10,021.24 9,845.78 10,008.46 0.0M
2025-06-02 9,846.25 9,862.05 9,594.24 9,799.60 0.0M
2025-05-30 9,925.63 9,938.58 9,860.94 9,907.60 0.0M
2025-05-29 9,927.47 10,006.49 9,922.33 10,004.84 0.0M
2025-05-28 9,927.57 9,971.47 9,891.77 9,933.60 0.0M
2025-05-27 9,938.33 9,968.17 9,880.12 9,926.44 0.0M
2025-05-26 9,922.34 10,040.52 9,885.32 9,905.65 0.0M
2025-05-23 9,956.60 10,029.26 9,929.08 9,964.03 0.0M
2025-05-22 9,957.96 10,013.31 9,932.58 9,954.14 0.0M
2025-05-21 9,908.75 10,016.51 9,888.09 9,980.59 0.0M
2025-05-20 9,830.84 9,919.33 9,821.14 9,901.78 0.0M
2025-05-19 9,781.76 9,840.96 9,774.78 9,800.30 0.0M
2025-05-16 9,862.58 9,878.41 9,758.74 9,825.13 0.0M
2025-05-15 9,976.51 10,005.81 9,872.24 9,890.00 0.0M
2025-05-14 9,840.41 10,024.81 9,801.49 10,021.04 0.0M
2025-05-13 9,810.25 9,821.19 9,753.68 9,790.86 0.0M
2025-05-12 9,738.53 9,870.63 9,673.15 9,843.71 0.0M
2025-05-09 9,621.17 9,670.93 9,604.10 9,634.68 0.0M
2025-05-08 9,547.79 9,689.02 9,547.79 9,615.53 0.0M
2025-05-07 9,673.33 9,711.67 9,574.13 9,574.13 0.0M
2025-05-06 9,487.25 9,516.67 9,398.90 9,498.96 0.0M
2025-05-02 9,451.27 9,527.81 9,411.44 9,517.31 0.0M
2025-04-30 9,502.99 9,502.99 9,328.07 9,421.21 0.0M
2025-04-29 9,616.92 9,645.16 9,510.36 9,521.32 0.0M
2025-04-28 9,537.11 9,614.67 9,468.96 9,592.40 0.0M
2025-04-25 9,578.88 9,623.98 9,519.84 9,540.81 0.0M
2025-04-24 9,491.88 9,587.03 9,479.18 9,539.51 0.0M
2025-04-23 9,601.81 9,606.97 9,499.84 9,536.58 0.0M
2025-04-22 9,402.29 9,531.02 9,393.93 9,531.02 0.0M
2025-04-21 9,401.49 9,401.49 9,379.17 9,384.25 0.0M
2025-04-18 9,397.15 9,401.85 9,382.08 9,397.19 0.0M
2025-04-17 9,349.84 9,427.03 9,331.63 9,398.26 0.0M
2025-04-16 9,425.09 9,466.08 9,285.63 9,361.06 0.0M
2025-04-15 9,416.22 9,442.26 9,359.86 9,442.26 0.0M
2025-04-14 9,337.20 9,413.67 9,319.70 9,405.36 0.0M
2025-04-11 9,020.08 9,311.86 8,999.17 9,252.54 0.0M
2025-04-10 9,039.43 9,245.96 9,021.31 9,057.46 0.0M
2025-04-09 8,654.94 8,971.73 8,575.50 8,922.01 0.0M
2025-04-08 8,728.45 8,900.97 8,728.30 8,833.16 0.0M
2025-04-07 9,082.49 9,141.31 8,634.99 8,670.63 0.1M
2025-04-03 9,739.72 9,884.28 9,739.04 9,813.07 0.0M
2025-04-02 9,843.40 9,926.48 9,809.58 9,919.66 0.0M
2025-04-01 9,842.97 9,906.21 9,811.09 9,872.03 0.0M
2025-03-31 9,819.34 9,934.06 9,766.75 9,800.49 0.0M
2025-03-28 10,028.75 10,028.75 9,825.22 9,874.78 0.0M
2025-03-27 9,987.21 10,035.99 9,933.85 9,974.01 0.0M
2025-03-26 10,074.62 10,091.34 9,908.23 9,989.36 0.0M
2025-03-25 10,126.59 10,190.26 10,050.82 10,060.42 0.0M
2025-03-24 10,077.84 10,190.30 10,030.28 10,180.32 0.0M
2025-03-21 10,212.50 10,231.76 10,008.57 10,045.31 0.0M
2025-03-20 10,376.13 10,386.30 10,194.60 10,215.47 0.0M
2025-03-19 10,371.04 10,432.89 10,336.09 10,397.26 0.0M
2025-03-18 10,293.39 10,374.35 10,273.59 10,371.84 0.0M
2025-03-17 10,192.32 10,265.41 10,155.99 10,202.29 0.0M
2025-03-14 9,947.57 10,242.08 9,934.11 10,150.11 0.0M
2025-03-13 9,864.98 9,953.21 9,790.09 9,878.56 0.0M
2025-03-12 9,817.18 9,931.02 9,800.30 9,876.83 0.0M
2025-03-11 9,759.52 9,835.54 9,739.04 9,815.50 0.0M
2025-03-10 9,920.34 9,989.61 9,805.55 9,895.54 0.0M
2025-03-07 9,905.06 10,006.98 9,877.33 9,911.51 0.0M
2025-03-06 9,868.64 9,935.67 9,832.26 9,930.93 0.0M
2025-03-05 9,650.09 9,824.04 9,643.08 9,793.80 0.0M
2025-03-04 9,560.94 9,640.52 9,520.05 9,616.46 0.0M
2025-03-03 9,601.88 9,727.64 9,601.21 9,630.51 0.0M
2025-02-28 9,839.47 9,842.25 9,549.25 9,596.12 0.0M
2025-02-27 9,787.09 9,903.42 9,743.28 9,859.59 0.0M
2025-02-26 9,621.32 9,906.13 9,621.32 9,858.88 0.0M
2025-02-25 9,650.35 9,675.87 9,545.66 9,581.12 0.0M
2025-02-24 9,704.64 9,847.94 9,635.15 9,759.53 0.0M
2025-02-21 9,672.81 9,737.98 9,577.64 9,737.98 0.0M
2025-02-20 9,666.53 9,691.14 9,585.52 9,624.67 0.0M
2025-02-19 9,679.36 9,741.76 9,635.13 9,713.68 0.0M
2025-02-18 9,699.18 9,807.85 9,649.15 9,752.30 0.0M
2025-02-17 9,630.19 9,734.77 9,595.51 9,687.75 0.0M
2025-02-14 9,577.01 9,704.59 9,541.61 9,704.59 0.0M
2025-02-13 9,672.87 9,725.35 9,494.74 9,518.13 0.0M
2025-02-12 9,484.11 9,657.83 9,465.13 9,657.83 0.0M
2025-02-11 9,530.19 9,538.07 9,432.47 9,456.93 0.0M
2025-02-10 9,424.22 9,529.08 9,411.39 9,517.15 0.0M
2025-02-07 9,344.84 9,408.10 9,282.38 9,405.67 0.0M
2025-02-06 9,246.70 9,359.37 9,214.68 9,359.37 0.0M
2025-02-05 9,315.70 9,315.70 9,202.41 9,252.21 0.0M
2025-02-04 9,204.25 9,359.91 9,116.86 9,326.76 0.0M
2025-02-03 9,018.65 9,109.00 8,912.08 9,109.00 0.0M
2025-01-28 9,289.40 9,289.40 9,143.69 9,190.83 0.0M
2025-01-27 9,201.89 9,338.92 9,201.89 9,309.59 0.0M
2025-01-24 9,135.22 9,245.96 9,109.57 9,212.21 0.0M
2025-01-23 9,048.37 9,220.09 9,048.37 9,109.37 0.0M
2025-01-22 9,071.76 9,094.76 8,967.88 8,994.61 0.0M
2025-01-21 9,138.00 9,161.81 9,061.88 9,128.55 0.0M
2025-01-20 9,124.98 9,171.95 9,096.96 9,110.16 0.0M
2025-01-17 9,072.06 9,112.42 8,993.31 9,055.78 0.0M
2025-01-16 9,052.92 9,125.98 9,008.09 9,086.09 0.0M
2025-01-15 8,985.83 9,035.36 8,948.20 8,993.19 0.0M
2025-01-14 8,779.60 9,018.16 8,779.60 8,992.69 0.0M
2025-01-13 8,803.78 8,828.82 8,692.85 8,810.30 0.0M
2025-01-10 9,004.34 9,036.49 8,847.52 8,854.27 0.0M
2025-01-09 9,006.23 9,040.95 8,953.41 8,969.59 0.0M
2025-01-08 9,027.37 9,102.75 8,944.00 9,018.63 0.0M
2025-01-07 9,050.67 9,092.18 8,937.71 9,049.16 0.0M
2025-01-06 9,080.79 9,131.69 9,014.63 9,072.52 0.0M
2025-01-03 9,040.62 9,094.21 8,975.17 9,043.12 0.0M
2025-01-02 9,307.57 9,308.30 8,991.56 9,029.11 0.0M