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
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 7,434.89 7,459.55 7,403.57 7,405.79 0.0M
2022-12-29 7,395.50 7,403.43 7,299.82 7,383.79 0.0M
2022-12-28 7,301.28 7,495.75 7,301.28 7,448.55 0.0M
2022-12-27 7,251.88 7,255.95 7,233.86 7,255.85 0.0M
2022-12-26 7,279.03 7,280.59 7,244.42 7,248.58 0.0M
2022-12-23 7,269.82 7,315.56 7,241.59 7,274.33 0.0M
2022-12-22 7,313.50 7,339.01 7,279.91 7,317.43 0.0M
2022-12-21 7,183.85 7,228.02 7,167.69 7,228.02 0.0M
2022-12-20 7,222.33 7,235.30 7,116.35 7,172.45 0.0M
2022-12-19 7,364.86 7,412.55 7,215.77 7,253.97 0.0M
2022-12-16 7,314.58 7,400.46 7,290.04 7,367.37 0.0M
2022-12-15 7,339.69 7,366.37 7,231.70 7,297.22 0.0M
2022-12-14 7,386.48 7,409.63 7,307.05 7,339.61 0.0M
2022-12-13 7,371.52 7,389.37 7,318.56 7,343.52 0.0M
2022-12-12 7,392.93 7,412.48 7,331.66 7,365.72 0.0M
2022-12-09 7,338.87 7,449.94 7,321.31 7,437.29 0.0M
2022-12-08 7,198.29 7,334.55 7,198.29 7,334.55 0.0M
2022-12-07 7,416.36 7,432.07 7,173.65 7,173.65 0.0M
2022-12-06 7,385.15 7,449.50 7,334.89 7,425.24 0.0M
2022-12-05 7,304.58 7,460.05 7,237.16 7,448.68 0.0M
2022-12-02 7,294.59 7,296.04 7,143.92 7,176.01 0.0M
2022-12-01 7,437.67 7,473.86 7,280.23 7,289.32 0.0M
2022-11-30 7,252.33 7,383.87 7,213.22 7,381.27 0.0M
2022-11-29 7,048.07 7,278.48 7,048.07 7,278.48 0.0M
2022-11-28 6,931.18 6,979.07 6,809.69 6,965.09 0.0M
2022-11-25 6,989.96 7,112.35 6,963.55 7,105.98 0.0M
2022-11-24 6,972.47 7,009.14 6,958.42 7,006.53 0.0M
2022-11-23 6,903.41 6,998.36 6,897.80 6,931.70 0.0M
2022-11-22 6,857.62 6,959.81 6,818.87 6,906.64 0.0M
2022-11-21 6,788.42 6,859.41 6,707.50 6,839.42 0.0M
2022-11-18 6,995.41 6,995.41 6,834.78 6,862.05 0.0M
2022-11-17 6,969.26 6,991.76 6,846.40 6,954.30 0.0M
2022-11-16 6,996.67 7,034.82 6,969.56 6,993.60 0.0M
2022-11-15 6,884.01 7,003.42 6,823.64 7,003.42 0.0M
2022-11-14 6,944.35 6,969.29 6,800.80 6,817.63 0.0M
2022-11-11 6,663.32 6,744.46 6,598.90 6,743.79 0.0M
2022-11-10 6,485.08 6,485.08 6,413.18 6,446.79 0.0M
2022-11-09 6,530.64 6,618.85 6,498.53 6,540.49 0.0M
2022-11-08 6,572.41 6,574.36 6,478.69 6,544.85 0.0M
2022-11-07 6,326.03 6,569.57 6,317.03 6,558.57 0.0M
2022-11-04 6,164.29 6,428.93 6,159.34 6,381.52 0.0M
2022-11-03 6,192.77 6,231.64 6,145.11 6,166.54 0.0M
2022-11-02 6,136.93 6,281.64 6,106.20 6,255.18 0.0M
2022-11-01 6,004.38 6,176.10 6,004.38 6,139.35 0.0M
2022-10-31 6,119.40 6,120.43 5,933.26 5,947.99 0.0M
2022-10-28 6,249.27 6,258.97 6,090.84 6,129.35 0.0M
2022-10-27 6,245.66 6,355.80 6,223.94 6,259.99 0.0M
2022-10-26 6,222.88 6,347.07 6,192.80 6,194.23 0.0M
2022-10-25 6,224.28 6,309.39 6,177.31 6,284.22 0.0M
2022-10-24 6,468.21 6,473.94 6,160.30 6,194.09 0.0M
2022-10-21 6,487.22 6,551.11 6,464.24 6,517.30 0.0M
2022-10-20 6,452.63 6,505.36 6,405.46 6,483.94 0.0M
2022-10-19 6,547.56 6,600.75 6,482.05 6,490.73 0.0M
2022-10-18 6,557.16 6,572.79 6,483.02 6,558.43 0.0M
2022-10-17 6,456.81 6,556.04 6,438.88 6,510.06 0.0M
2022-10-14 6,413.65 6,542.33 6,413.65 6,448.97 0.0M
2022-10-13 6,431.48 6,438.20 6,346.67 6,356.45 0.0M
2022-10-12 6,418.82 6,482.23 6,335.57 6,426.76 0.0M
2022-10-11 6,503.10 6,519.65 6,424.17 6,437.32 0.0M
2022-10-10 6,534.01 6,534.01 6,448.66 6,486.87 0.0M
2022-10-07 6,664.78 6,665.92 6,582.64 6,602.09 0.0M
2022-10-06 6,724.71 6,740.85 6,672.89 6,686.51 0.0M
2022-10-05 6,588.03 6,746.76 6,576.77 6,715.56 0.0M
2022-10-03 6,489.64 6,497.58 6,377.18 6,418.37 0.0M
2022-09-30 6,437.10 6,546.22 6,433.00 6,499.76 0.0M
2022-09-29 6,624.75 6,678.82 6,457.44 6,491.32 0.0M
2022-09-28 6,716.49 6,716.49 6,601.91 6,610.28 0.0M
2022-09-27 6,685.08 6,733.74 6,661.55 6,715.64 0.0M
2022-09-26 6,780.30 6,807.40 6,689.58 6,717.00 0.0M
2022-09-23 6,800.42 6,885.77 6,793.78 6,797.55 0.0M
2022-09-22 6,777.21 6,835.72 6,774.77 6,824.81 0.0M
2022-09-21 6,873.19 6,892.83 6,833.55 6,848.53 0.0M
2022-09-20 6,897.29 6,923.24 6,866.06 6,887.71 0.0M
2022-09-19 6,892.61 6,942.86 6,879.77 6,905.06 0.0M
2022-09-16 7,024.94 7,035.70 6,940.31 6,948.04 0.0M
2022-09-15 7,016.12 7,085.44 7,012.92 7,044.42 0.0M
2022-09-14 7,031.38 7,037.54 6,980.93 6,995.99 0.0M
2022-09-13 7,078.85 7,151.12 7,064.47 7,082.28 0.0M
2022-09-09 6,981.72 7,102.55 6,981.72 7,087.72 0.0M
2022-09-08 7,021.19 7,034.79 6,955.95 6,966.17 0.0M
2022-09-07 6,996.45 7,039.77 6,980.98 7,031.38 0.0M
2022-09-06 7,016.64 7,079.09 7,016.64 7,037.42 0.0M
2022-09-05 6,978.88 7,025.71 6,953.96 7,014.20 0.0M
2022-09-02 7,071.95 7,087.56 6,993.52 7,008.25 0.0M
2022-09-01 7,091.05 7,127.29 7,066.11 7,076.87 0.0M
2022-08-31 7,066.20 7,171.02 7,045.17 7,128.22 0.0M
2022-08-30 7,121.74 7,146.83 7,075.36 7,122.70 0.0M
2022-08-29 7,089.37 7,151.36 7,063.08 7,138.59 0.0M
2022-08-26 7,111.83 7,150.69 7,086.18 7,150.69 0.0M
2022-08-25 6,938.20 7,106.39 6,925.96 7,100.81 0.0M
2022-08-24 6,977.72 7,011.80 6,926.86 6,946.22 0.0M
2022-08-23 7,010.53 7,017.06 6,940.62 6,968.44 0.0M
2022-08-22 6,951.27 7,043.15 6,951.27 7,013.85 0.0M
2022-08-19 6,914.20 6,996.69 6,911.00 6,982.62 0.0M
2022-08-18 6,980.98 6,989.70 6,919.68 6,929.91 0.0M
2022-08-17 7,006.54 7,024.05 6,952.66 7,000.68 0.0M
2022-08-16 6,994.57 7,031.78 6,951.73 6,975.59 0.0M
2022-08-15 7,025.75 7,060.28 6,975.16 6,991.49 0.0M
2022-08-12 7,035.68 7,068.78 7,011.26 7,056.19 0.0M
2022-08-11 6,904.03 7,016.03 6,891.09 7,016.03 0.0M
2022-08-10 6,968.92 6,988.36 6,847.73 6,881.49 0.0M
2022-08-09 6,966.17 7,035.23 6,944.97 6,968.52 0.0M
2022-08-08 6,965.25 7,000.44 6,947.76 6,966.07 0.0M
2022-08-05 6,927.41 6,972.88 6,896.66 6,962.84 0.0M
2022-08-04 6,865.41 6,910.61 6,848.86 6,908.89 0.0M
2022-08-03 6,881.06 6,930.23 6,825.27 6,845.73 0.0M
2022-08-02 7,013.98 7,013.98 6,860.45 6,893.89 0.0M
2022-08-01 7,091.64 7,091.64 6,997.86 7,053.38 0.0M
2022-07-29 7,174.91 7,197.13 7,039.04 7,058.66 0.0M
2022-07-28 7,182.38 7,202.69 7,143.77 7,166.75 0.0M
2022-07-27 7,208.40 7,208.40 7,155.54 7,173.79 0.0M
2022-07-26 7,139.05 7,229.60 7,137.25 7,213.09 0.0M
2022-07-25 7,117.92 7,155.13 7,088.66 7,127.18 0.0M
2022-07-22 7,160.33 7,180.65 7,101.53 7,143.42 0.0M
2022-07-21 7,202.38 7,207.22 7,113.02 7,128.52 0.0M
2022-07-20 7,218.67 7,246.65 7,208.63 7,208.63 0.0M
2022-07-19 7,183.91 7,199.11 7,140.34 7,175.43 0.0M
2022-07-18 7,084.37 7,214.00 7,066.64 7,210.22 0.0M
2022-07-15 7,139.82 7,172.60 7,028.85 7,043.29 0.0M
2022-07-14 7,266.38 7,266.38 7,119.86 7,174.71 0.0M
2022-07-13 7,353.77 7,379.09 7,270.90 7,288.20 0.0M
2022-07-12 7,369.04 7,436.52 7,351.25 7,364.62 0.0M
2022-07-11 7,452.77 7,452.77 7,356.25 7,390.24 0.0M
2022-07-08 7,529.76 7,529.76 7,456.74 7,485.77 0.0M
2022-07-07 7,399.44 7,464.10 7,360.41 7,464.10 0.0M
2022-07-06 7,611.55 7,614.65 7,416.23 7,485.08 0.0M
2022-07-05 7,656.91 7,705.99 7,600.03 7,628.64 0.0M
2022-07-04 7,652.09 7,652.09 7,578.62 7,636.77 0.0M
2022-07-01 7,744.83 7,751.57 7,730.57 7,739.28 0.0M
2022-06-30 7,711.11 7,791.51 7,707.90 7,736.05 0.0M
2022-06-29 7,794.97 7,863.31 7,731.53 7,747.51 0.0M
2022-06-28 7,791.85 7,890.54 7,782.28 7,890.54 0.0M
2022-06-27 7,734.42 7,799.18 7,725.57 7,789.72 0.0M
2022-06-24 7,679.93 7,703.12 7,640.37 7,703.12 0.0M
2022-06-23 7,603.59 7,699.01 7,603.59 7,671.00 0.0M
2022-06-22 7,687.66 7,721.57 7,604.35 7,608.01 0.0M
2022-06-21 7,613.03 7,714.80 7,588.40 7,714.42 0.0M
2022-06-20 7,585.37 7,590.54 7,540.79 7,582.78 0.0M
2022-06-17 7,538.99 7,647.87 7,524.25 7,606.30 0.0M
2022-06-16 7,763.08 7,771.71 7,546.88 7,583.14 0.0M
2022-06-15 7,585.27 7,797.56 7,585.27 7,724.46 0.0M
2022-06-14 7,531.93 7,630.01 7,498.22 7,613.33 0.0M
2022-06-13 7,601.19 7,637.56 7,552.65 7,582.23 0.0M
2022-06-10 7,659.46 7,707.96 7,621.61 7,692.76 0.0M
2022-06-09 7,738.08 7,805.60 7,689.15 7,719.59 0.0M
2022-06-08 7,715.64 7,760.97 7,666.89 7,759.08 0.0M
2022-06-07 7,654.66 7,710.65 7,633.25 7,675.19 0.0M
2022-06-06 7,616.82 7,678.45 7,517.87 7,673.68 0.0M
2022-06-02 7,650.13 7,653.07 7,592.19 7,610.79 0.0M
2022-06-01 7,727.82 7,727.82 7,668.89 7,710.74 0.0M
2022-05-31 7,636.01 7,736.31 7,594.38 7,736.31 0.0M
2022-05-30 7,687.00 7,692.51 7,610.50 7,637.12 0.0M
2022-05-27 7,650.85 7,689.41 7,608.77 7,656.52 0.0M
2022-05-26 7,551.19 7,590.76 7,476.95 7,579.90 0.0M
2022-05-25 7,445.69 7,542.95 7,430.13 7,500.40 0.0M
2022-05-24 7,530.70 7,577.10 7,432.33 7,444.09 0.0M
2022-05-23 7,578.28 7,601.66 7,506.92 7,523.54 0.0M
2022-05-20 7,496.07 7,595.42 7,496.07 7,583.35 0.0M
2022-05-19 7,455.78 7,510.48 7,419.24 7,490.59 0.0M
2022-05-18 7,526.79 7,556.85 7,481.71 7,539.54 0.0M
2022-05-17 7,483.29 7,541.45 7,451.26 7,529.34 0.0M
2022-05-16 7,490.30 7,505.46 7,386.17 7,449.45 0.0M
2022-05-13 7,377.59 7,470.89 7,377.59 7,447.98 0.0M
2022-05-12 7,345.75 7,398.59 7,324.78 7,350.28 0.0M
2022-05-11 7,378.51 7,470.84 7,351.05 7,397.63 0.0M
2022-05-10 7,293.45 7,403.17 7,241.11 7,379.80 0.0M
2022-05-09 7,408.06 7,458.93 7,404.88 7,454.91 0.0M
2022-05-06 7,501.50 7,531.10 7,413.63 7,421.86 0.0M
2022-05-05 7,687.53 7,715.57 7,564.31 7,578.45 0.0M
2022-05-04 7,650.15 7,665.89 7,612.39 7,644.59 0.0M
2022-05-03 7,627.28 7,690.89 7,552.58 7,654.35 0.0M
2022-04-29 7,562.79 7,660.34 7,492.05 7,656.09 0.0M
2022-04-28 7,394.51 7,562.34 7,369.86 7,562.34 0.0M
2022-04-27 7,247.46 7,361.56 7,232.62 7,349.33 0.0M
2022-04-26 7,413.44 7,429.04 7,273.96 7,299.49 0.0M
2022-04-25 7,529.30 7,529.30 7,357.40 7,381.02 0.0M
2022-04-22 7,458.33 7,619.81 7,443.24 7,608.56 0.0M
2022-04-21 7,553.35 7,594.57 7,499.17 7,552.44 0.0M
2022-04-20 7,643.78 7,685.57 7,551.86 7,577.30 0.0M
2022-04-19 7,706.98 7,718.18 7,603.27 7,668.07 0.0M
2022-04-18 7,830.86 7,830.86 7,796.63 7,803.49 0.0M
2022-04-15 7,837.76 7,843.77 7,828.15 7,842.94 0.0M
2022-04-14 7,778.81 7,860.28 7,765.68 7,829.98 0.0M
2022-04-13 7,689.38 7,773.01 7,661.64 7,723.55 0.0M
2022-04-12 7,688.13 7,726.83 7,594.27 7,699.31 0.0M
2022-04-11 7,846.25 7,846.25 7,669.23 7,684.74 0.0M
2022-04-08 7,756.36 7,855.82 7,756.36 7,855.82 0.0M
2022-04-07 7,822.00 7,868.39 7,744.21 7,755.28 0.0M
2022-04-06 7,890.98 7,918.81 7,842.75 7,866.09 0.0M
2022-04-04 7,963.92 7,963.92 7,963.92 7,963.92 0.0M
2022-04-01 7,687.99 7,827.90 7,641.56 7,827.90 0.0M
2022-03-31 7,749.81 7,778.41 7,708.54 7,717.29 0.0M
2022-03-30 7,659.84 7,763.81 7,659.84 7,747.87 0.0M
2022-03-29 7,602.95 7,640.00 7,566.78 7,640.00 0.0M
2022-03-28 7,564.33 7,632.43 7,491.50 7,600.21 0.0M
2022-03-25 7,642.45 7,701.70 7,523.18 7,557.52 0.0M
2022-03-24 7,619.73 7,727.92 7,602.56 7,677.14 0.0M
2022-03-23 7,601.96 7,659.09 7,570.54 7,648.35 0.0M
2022-03-22 7,468.45 7,603.07 7,458.75 7,601.77 0.0M
2022-03-21 7,655.60 7,655.60 7,411.62 7,460.10 0.0M
2022-03-18 7,444.98 7,624.28 7,360.98 7,608.15 0.0M
2022-03-17 7,326.49 7,494.13 7,207.79 7,494.13 0.0M
2022-03-16 6,892.45 7,080.32 6,729.32 7,064.53 0.0M
2022-03-15 7,078.96 7,078.96 6,660.31 6,754.06 0.0M
2022-03-14 7,347.42 7,352.73 7,146.27 7,184.10 0.0M
2022-03-11 7,387.43 7,457.97 7,243.00 7,399.60 0.0M
2022-03-10 7,440.96 7,477.94 7,395.41 7,445.55 0.0M
2022-03-09 7,423.10 7,468.51 7,143.33 7,320.77 0.0M
2022-03-08 7,562.94 7,589.65 7,380.32 7,407.12 0.0M
2022-03-07 7,746.89 7,749.95 7,577.59 7,589.36 0.0M
2022-03-04 7,830.27 7,857.97 7,790.64 7,820.79 0.0M
2022-03-03 7,883.79 7,961.97 7,883.79 7,913.76 0.0M
2022-03-02 7,917.30 7,948.47 7,825.73 7,844.96 0.0M
2022-03-01 7,917.77 7,989.42 7,872.29 7,951.59 0.0M
2022-02-28 7,869.12 7,911.21 7,787.51 7,901.94 0.0M
2022-02-25 7,957.23 7,983.24 7,843.35 7,872.32 0.0M
2022-02-24 8,066.87 8,082.28 7,905.86 7,948.75 0.0M
2022-02-23 8,187.70 8,187.70 8,124.93 8,146.45 0.0M
2022-02-22 8,240.56 8,240.56 8,116.59 8,185.25 0.0M
2022-02-21 8,297.07 8,306.22 8,218.12 8,303.40 0.0M
2022-02-18 8,282.79 8,318.33 8,238.45 8,298.03 0.0M
2022-02-17 8,298.28 8,322.41 8,229.06 8,302.17 0.0M
2022-02-16 8,191.52 8,281.60 8,175.07 8,281.60 0.0M
2022-02-15 8,270.09 8,285.10 8,110.24 8,169.12 0.0M
2022-02-14 8,450.02 8,462.83 8,305.85 8,324.25 0.0M
2022-02-11 8,382.55 8,503.81 8,352.94 8,477.36 0.0M
2022-02-10 8,385.77 8,420.53 8,337.08 8,420.53 0.0M
2022-02-09 8,357.04 8,373.07 8,319.63 8,361.66 0.0M
2022-02-08 8,292.48 8,312.78 8,188.00 8,304.12 0.0M
2022-02-07 8,223.06 8,286.07 8,186.34 8,286.07 0.0M
2022-02-04 8,129.30 8,216.86 8,110.14 8,208.86 0.0M
2022-01-31 7,997.33 8,076.34 7,939.01 8,038.32 0.0M
2022-01-28 8,111.30 8,119.77 7,968.67 7,989.17 0.0M
2022-01-27 8,098.59 8,105.49 8,017.53 8,097.52 0.0M
2022-01-26 8,202.35 8,239.29 8,128.85 8,155.28 0.0M
2022-01-25 8,220.57 8,261.47 8,096.18 8,160.99 0.0M
2022-01-24 8,304.90 8,335.50 8,249.92 8,309.74 0.0M
2022-01-21 8,328.38 8,348.59 8,261.55 8,348.51 0.0M
2022-01-20 8,149.29 8,329.22 8,141.56 8,329.22 0.0M
2022-01-19 8,140.64 8,205.04 8,088.90 8,142.86 0.0M
2022-01-18 8,042.21 8,127.44 8,020.63 8,102.84 0.0M
2022-01-17 8,101.29 8,104.69 8,013.25 8,045.64 0.0M
2022-01-14 8,139.74 8,139.74 8,067.32 8,098.80 0.0M
2022-01-13 8,136.45 8,181.98 8,126.72 8,163.43 0.0M
2022-01-12 8,054.68 8,091.65 7,995.81 8,091.65 0.0M
2022-01-11 7,976.21 8,068.79 7,944.54 8,023.96 0.0M
2022-01-10 7,932.33 8,005.42 7,889.94 7,991.84 0.0M
2022-01-07 7,770.63 7,910.55 7,756.51 7,910.55 0.0M
2022-01-06 7,778.34 7,778.34 7,694.36 7,756.37 0.0M
2022-01-05 7,807.29 7,825.26 7,753.99 7,773.86 0.0M
2022-01-04 7,779.51 7,809.57 7,733.49 7,778.22 0.0M
2022-01-03 7,793.09 7,799.13 7,739.16 7,757.85 0.0M