HS Finance TRI (HSNFDV)

HSNFDV
🏛️ 香港 →
198,601.52
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
2022-12-30 123,051.04 123,365.57 122,364.72 122,493.02 0.0M
2022-12-29 121,223.49 121,619.94 120,300.36 121,603.02 0.0M
2022-12-28 121,255.61 123,511.55 121,255.61 122,407.71 0.0M
2022-12-23 118,686.25 120,833.22 118,519.27 120,308.88 0.0M
2022-12-22 120,235.89 120,267.57 119,130.02 119,737.90 0.0M
2022-12-21 118,454.76 118,876.80 117,862.39 118,411.56 0.0M
2022-12-20 117,005.25 118,259.33 116,460.76 117,625.68 0.0M
2022-12-19 118,740.88 119,778.95 117,372.37 117,875.22 0.0M
2022-12-16 119,012.38 119,768.92 117,632.98 118,973.90 0.0M
2022-12-15 118,959.75 119,817.53 117,500.38 118,634.59 0.0M
2022-12-14 120,804.33 121,214.00 119,099.64 119,573.41 0.0M
2022-12-13 119,280.44 120,385.26 118,721.43 120,224.08 0.0M
2022-12-12 119,271.55 119,916.66 118,922.79 119,233.73 0.0M
2022-12-09 118,616.63 120,471.09 118,352.63 120,153.08 0.0M
2022-12-08 115,383.29 118,633.20 115,383.29 118,311.87 0.0M
2022-12-07 118,499.89 119,091.72 115,050.60 115,202.50 0.0M
2022-12-06 117,664.02 118,698.22 117,361.26 118,698.22 0.0M
2022-12-05 117,154.91 118,771.95 116,454.31 118,535.70 0.0M
2022-12-02 115,860.84 116,060.12 114,266.07 114,614.10 0.0M
2022-12-01 116,542.49 117,355.91 115,358.69 115,888.50 0.0M
2022-11-30 113,575.47 115,322.82 113,286.51 114,892.98 0.0M
2022-11-29 108,912.33 113,030.32 108,912.33 113,030.32 0.0M
2022-11-28 108,255.38 108,516.00 105,992.12 108,136.84 0.0M
2022-11-25 110,844.70 111,176.58 109,702.08 110,877.29 0.0M
2022-11-24 110,116.02 110,643.68 109,677.31 110,306.78 0.0M
2022-11-23 108,540.23 109,536.95 108,097.93 109,112.90 0.0M
2022-11-22 107,914.85 109,093.81 107,467.42 108,339.44 0.0M
2022-11-21 107,356.87 108,273.11 106,183.93 107,871.73 0.0M
2022-11-18 110,299.06 110,513.51 108,389.09 108,838.03 0.0M
2022-11-17 109,672.88 110,796.19 107,810.09 109,938.59 0.0M
2022-11-16 109,906.58 110,938.97 109,260.98 110,327.42 0.0M
2022-11-15 108,999.45 110,981.84 108,926.43 110,981.84 0.0M
2022-11-14 110,155.51 110,557.77 107,928.31 108,486.38 0.0M
2022-11-11 104,917.58 106,773.37 103,855.75 106,588.35 0.0M
2022-11-10 101,020.28 101,020.28 99,359.02 100,353.50 0.0M
2022-11-09 102,055.38 102,942.09 100,891.65 101,718.56 0.0M
2022-11-08 102,169.89 102,310.99 101,171.33 101,937.60 0.0M
2022-11-07 99,089.92 102,761.30 98,837.35 101,568.42 0.0M
2022-11-04 94,535.71 99,369.32 94,453.66 98,202.42 0.0M
2022-11-03 95,298.97 96,019.54 93,942.64 94,329.47 0.0M
2022-11-02 95,207.13 97,134.72 94,582.29 96,590.90 0.0M
2022-11-01 93,000.99 95,907.81 92,915.59 95,313.48 0.0M
2022-10-31 93,499.84 94,174.14 91,879.96 92,210.44 0.0M
2022-10-28 95,885.79 96,636.20 92,837.59 93,276.71 0.0M
2022-10-27 96,302.82 97,602.41 95,489.93 95,666.27 0.0M
2022-10-26 94,274.43 96,395.31 94,192.51 95,108.93 0.0M
2022-10-25 96,831.38 96,996.42 93,945.01 94,404.96 0.0M
2022-10-24 99,918.42 100,052.48 95,735.32 96,193.83 0.0M
2022-10-21 101,662.52 101,662.52 100,152.67 100,823.38 0.0M
2022-10-20 100,481.59 102,052.08 99,662.46 101,352.42 0.0M
2022-10-19 101,873.62 102,891.39 101,108.17 101,425.81 0.0M
2022-10-18 102,472.65 102,487.50 100,749.39 102,351.20 0.0M
2022-10-17 99,830.02 101,516.22 99,764.42 101,019.24 0.0M
2022-10-14 101,304.47 102,688.96 99,948.27 100,177.53 0.0M
2022-10-13 100,765.26 100,765.26 98,922.58 98,997.78 0.0M
2022-10-12 100,808.04 101,821.87 99,856.72 100,609.40 0.0M
2022-10-11 102,769.12 102,791.04 100,637.55 100,957.08 0.0M
2022-10-10 103,552.00 103,552.00 102,535.55 102,770.03 0.0M
2022-10-07 105,243.89 105,689.96 104,869.03 105,020.10 0.0M
2022-10-06 106,746.00 106,922.62 105,644.28 106,042.31 0.0M
2022-10-05 105,036.83 107,062.54 104,062.40 106,594.62 0.0M
2022-10-03 100,903.60 101,405.59 99,463.73 100,495.77 0.0M
2022-09-30 100,344.49 102,559.83 100,344.49 102,095.37 0.0M
2022-09-29 102,342.27 103,084.89 99,674.18 100,314.62 0.0M
2022-09-28 103,952.81 103,952.81 100,569.56 101,035.86 0.0M
2022-09-27 105,223.20 106,043.11 104,516.14 104,826.94 0.0M
2022-09-26 106,500.80 106,668.30 104,912.09 105,456.65 0.0M
2022-09-23 108,077.25 109,057.66 107,894.67 108,166.43 0.0M
2022-09-22 108,456.86 109,001.34 107,848.83 108,241.93 0.0M
2022-09-21 111,071.64 111,487.70 110,350.20 110,531.20 0.0M
2022-09-20 111,634.17 112,140.26 111,295.67 111,810.09 0.0M
2022-09-19 111,208.65 111,509.76 110,491.99 111,176.65 0.0M
2022-09-16 111,002.25 111,795.61 110,804.35 111,304.85 0.0M
2022-09-15 111,386.83 112,376.08 111,386.83 111,833.36 0.0M
2022-09-14 112,292.69 112,455.44 111,422.30 111,553.91 0.0M
2022-09-13 114,596.43 115,550.85 114,051.85 114,220.17 0.0M
2022-09-09 111,800.44 114,570.30 111,719.12 114,297.58 0.0M
2022-09-08 112,227.34 112,325.45 111,094.13 111,342.64 0.0M
2022-09-07 112,065.28 112,382.41 111,043.24 112,270.83 0.0M
2022-09-06 113,631.29 114,454.89 113,176.51 113,585.96 0.0M
2022-09-05 113,618.92 113,758.81 112,571.21 113,396.60 0.0M
2022-09-02 114,032.62 114,287.07 113,211.20 113,827.20 0.0M
2022-09-01 114,406.11 114,750.21 113,966.21 114,454.49 0.0M
2022-08-31 114,265.90 116,189.66 114,108.06 115,499.90 0.0M
2022-08-30 116,036.45 116,040.68 114,274.08 115,697.41 0.0M
2022-08-29 115,342.81 116,336.72 114,991.70 116,065.39 0.0M
2022-08-26 116,966.15 117,299.85 116,340.15 117,081.46 0.0M
2022-08-25 114,030.60 116,826.62 113,977.15 116,712.55 0.0M
2022-08-24 114,775.53 114,793.09 113,478.77 113,749.43 0.0M
2022-08-23 115,375.82 115,875.91 114,202.79 114,646.46 0.0M
2022-08-22 115,489.06 116,397.47 115,113.37 115,546.59 0.0M
2022-08-19 115,833.01 116,934.17 115,833.01 116,529.59 0.0M
2022-08-18 118,051.15 118,051.15 115,925.48 116,371.50 0.0M
2022-08-17 119,119.86 119,119.86 117,792.48 117,893.92 0.0M
2022-08-16 118,592.22 119,230.91 117,627.23 118,071.35 0.0M
2022-08-15 118,757.41 119,746.49 118,432.56 118,682.88 0.0M
2022-08-12 119,345.96 119,816.06 118,743.93 119,742.94 0.0M
2022-08-11 117,902.48 119,262.80 117,786.84 119,235.82 0.0M
2022-08-10 118,782.11 118,920.16 116,892.97 117,498.00 0.0M
2022-08-09 118,878.66 120,114.78 118,104.58 119,074.96 0.0M
2022-08-08 118,442.33 119,316.10 118,108.43 118,998.99 0.0M
2022-08-05 118,597.40 119,132.34 118,172.95 118,508.08 0.0M
2022-08-04 117,597.96 118,888.68 117,462.93 118,396.84 0.0M
2022-08-03 117,362.47 117,725.15 116,383.28 116,689.75 0.0M
2022-08-02 119,204.98 119,204.98 116,739.42 117,207.89 0.0M
2022-08-01 118,657.22 120,554.52 117,566.02 120,066.78 0.0M
2022-07-29 120,428.43 120,893.02 118,841.64 119,233.76 0.0M
2022-07-28 120,890.60 121,175.67 119,797.01 120,420.39 0.0M
2022-07-27 120,680.49 121,239.92 120,291.93 121,065.37 0.0M
2022-07-26 120,359.89 121,904.48 120,246.03 121,671.28 0.0M
2022-07-25 118,467.77 119,862.83 118,437.64 119,561.74 0.0M
2022-07-22 118,662.04 119,337.44 118,302.08 118,700.09 0.0M
2022-07-21 120,318.22 120,318.22 117,857.94 118,097.68 0.0M
2022-07-20 121,693.36 122,462.94 120,952.31 121,170.39 0.0M
2022-07-19 120,110.66 120,913.35 119,711.29 120,404.93 0.0M
2022-07-18 119,128.75 121,412.70 118,484.95 121,207.80 0.0M
2022-07-15 118,951.66 119,579.75 117,586.07 118,076.36 0.0M
2022-07-14 122,119.13 122,119.13 119,637.10 120,446.86 0.0M
2022-07-13 123,347.79 124,089.74 122,137.65 122,248.55 0.0M
2022-07-12 122,979.86 124,182.63 122,887.78 123,019.82 0.0M
2022-07-11 124,447.92 124,694.56 122,999.44 123,482.15 0.0M
2022-07-08 126,445.13 126,445.13 124,900.13 125,537.21 0.0M
2022-07-07 123,588.86 125,368.01 123,328.67 125,188.68 0.0M
2022-07-06 125,891.44 125,931.85 123,191.84 124,371.13 0.0M
2022-07-05 127,706.30 128,771.52 126,725.08 126,984.14 0.0M
2022-07-04 126,694.87 127,186.82 125,088.27 127,007.93 0.0M
2022-06-30 127,851.81 128,833.82 127,184.51 127,795.65 0.0M
2022-06-29 128,373.29 129,107.81 127,405.35 127,818.97 0.0M
2022-06-28 126,874.75 128,370.54 126,495.40 128,370.54 0.0M
2022-06-27 125,783.75 127,372.93 125,533.41 127,150.62 0.0M
2022-06-24 123,451.25 124,720.58 123,410.60 124,423.75 0.0M
2022-06-23 122,936.45 124,188.09 122,711.84 123,265.02 0.0M
2022-06-22 124,330.67 124,602.84 122,597.22 122,597.22 0.0M
2022-06-21 123,066.44 125,120.33 122,979.86 124,981.61 0.0M
2022-06-20 120,810.07 122,251.44 120,810.07 122,019.44 0.0M
2022-06-17 120,194.91 122,078.84 119,974.96 121,487.69 0.0M
2022-06-16 122,392.42 122,518.41 119,623.66 120,302.72 0.0M
2022-06-15 119,390.42 121,946.37 119,351.84 121,643.94 0.0M
2022-06-14 118,513.85 120,155.51 118,240.23 119,872.22 0.0M
2022-06-13 118,873.00 119,723.01 118,772.46 119,370.26 0.0M
2022-06-10 121,956.94 122,254.33 120,983.22 121,983.86 0.0M
2022-06-09 122,941.71 123,779.29 122,574.12 123,218.45 0.0M
2022-06-08 124,161.81 124,161.81 123,229.81 123,749.53 0.0M
2022-06-07 124,461.34 124,586.48 123,163.12 123,529.29 0.0M
2022-06-06 123,479.71 125,109.07 121,912.14 124,987.08 0.0M
2022-06-02 123,126.53 123,329.63 122,078.52 123,034.70 0.0M
2022-06-01 124,434.25 124,508.24 123,522.30 124,093.85 0.0M
2022-05-31 123,605.11 124,031.66 122,879.56 124,031.66 0.0M
2022-05-30 123,711.89 124,613.79 123,103.93 123,531.31 0.0M
2022-05-27 121,366.07 122,419.43 121,366.07 122,407.47 0.0M
2022-05-26 120,743.49 120,743.49 118,879.76 119,919.22 0.0M
2022-05-25 119,636.08 120,816.16 119,242.40 119,781.37 0.0M
2022-05-24 119,160.38 119,708.58 117,934.34 118,755.22 0.0M
2022-05-23 119,509.73 119,666.38 117,976.12 118,952.60 0.0M
2022-05-20 118,519.16 120,362.64 118,298.05 120,029.48 0.0M
2022-05-19 116,893.82 117,577.48 116,082.13 116,883.49 0.0M
2022-05-18 119,321.24 119,321.24 117,444.81 118,303.55 0.0M
2022-05-17 116,299.51 118,313.74 116,084.21 118,204.08 0.0M
2022-05-16 115,182.04 115,467.99 114,415.37 115,226.66 0.0M
2022-05-13 113,915.34 115,167.50 113,744.01 115,048.81 0.0M
2022-05-12 114,106.32 114,860.48 112,867.33 113,159.47 0.0M
2022-05-11 115,083.96 115,696.63 114,533.24 114,993.55 0.0M
2022-05-10 114,754.03 116,212.04 113,584.96 115,572.51 0.0M
2022-05-06 117,993.01 118,382.16 116,495.62 116,647.90 0.0M
2022-05-05 121,906.58 122,627.17 119,942.92 120,085.00 0.0M
2022-05-04 120,789.61 121,300.61 120,339.24 120,735.50 0.0M
2022-05-03 119,400.66 120,999.50 119,031.49 120,707.79 0.0M
2022-04-29 119,213.19 120,150.97 117,494.47 119,603.28 0.0M
2022-04-28 117,328.66 119,138.77 116,505.24 119,138.77 0.0M
2022-04-27 115,542.70 117,120.93 115,542.70 116,787.03 0.0M
2022-04-26 118,941.51 119,458.01 116,778.43 117,287.67 0.0M
2022-04-25 122,161.97 122,161.97 119,044.79 119,551.58 0.0M
2022-04-22 123,110.69 124,622.31 122,700.15 124,129.24 0.0M
2022-04-21 124,208.64 125,230.99 123,966.84 124,703.78 0.0M
2022-04-20 123,836.98 124,941.59 123,756.63 124,204.56 0.0M
2022-04-19 124,001.50 124,486.84 122,609.68 124,257.08 0.0M
2022-04-14 126,279.40 126,971.26 125,702.93 126,723.33 0.0M
2022-04-13 125,764.77 126,790.47 125,649.10 126,284.86 0.0M
2022-04-12 127,346.55 127,537.08 125,769.72 126,569.16 0.0M
2022-04-11 129,207.68 129,212.17 127,004.02 127,427.96 0.0M
2022-04-08 128,347.07 129,763.79 128,018.05 129,763.79 0.0M
2022-04-07 128,574.44 129,456.12 127,928.41 128,389.79 0.0M
2022-04-06 130,244.49 130,244.49 128,590.61 129,105.61 0.0M
2022-04-04 129,963.34 130,773.60 128,910.45 130,693.77 0.0M
2022-04-01 128,830.05 129,703.83 127,948.27 129,703.83 0.0M
2022-03-31 129,399.18 129,842.00 128,820.54 129,174.06 0.0M
2022-03-30 127,760.17 129,934.06 127,760.17 128,916.53 0.0M
2022-03-29 126,781.83 127,151.74 125,927.36 127,087.80 0.0M
2022-03-28 125,916.82 127,063.03 125,237.93 126,962.37 0.0M
2022-03-25 126,967.47 127,893.07 126,039.93 126,309.83 0.0M
2022-03-24 127,076.83 128,432.20 126,675.40 127,721.59 0.0M
2022-03-23 126,879.59 128,423.33 126,780.03 127,915.78 0.0M
2022-03-22 125,571.72 126,992.34 125,508.22 126,923.78 0.0M
2022-03-21 127,035.89 127,035.89 124,216.08 124,949.61 0.0M
2022-03-18 124,558.93 126,742.10 123,435.64 126,026.36 0.0M
2022-03-17 123,641.08 125,105.40 121,149.05 125,105.40 0.0M
2022-03-16 117,363.45 118,863.07 114,774.77 118,576.70 0.0M
2022-03-15 119,195.66 119,195.66 113,971.91 115,576.20 0.0M
2022-03-14 120,945.10 121,616.39 119,691.54 120,737.77 0.0M
2022-03-11 120,075.43 122,109.17 118,143.13 121,208.45 0.0M
2022-03-10 120,251.27 120,799.65 118,858.34 120,459.94 0.0M
2022-03-09 117,593.19 118,439.17 114,823.48 117,015.44 0.0M
2022-03-08 118,842.24 120,044.65 116,902.52 117,732.48 0.0M
2022-03-07 120,803.24 120,803.24 118,675.98 119,018.46 0.0M
2022-03-04 124,307.07 125,027.80 124,007.18 124,652.21 0.0M
2022-03-03 126,155.19 127,163.19 126,052.96 126,800.74 0.0M
2022-03-02 126,091.32 126,674.72 124,461.16 124,786.96 0.0M
2022-03-01 128,636.36 129,302.68 127,396.38 128,351.10 0.0M
2022-02-28 129,415.31 129,415.31 127,164.87 128,535.83 0.0M
2022-02-25 128,941.09 129,791.04 128,343.05 128,871.07 0.0M
2022-02-24 133,216.05 133,337.55 129,864.79 130,747.53 0.0M
2022-02-23 135,490.34 135,490.34 134,590.62 135,095.06 0.0M
2022-02-22 136,419.05 136,614.95 133,941.88 134,403.55 0.0M
2022-02-21 137,936.42 138,813.92 136,877.69 138,813.92 0.0M
2022-02-18 137,799.62 138,565.66 137,188.05 138,095.28 0.0M
2022-02-17 138,768.77 139,263.19 137,219.11 138,588.56 0.0M
2022-02-16 137,579.06 138,620.31 137,288.69 138,620.31 0.0M
2022-02-15 138,418.50 138,612.12 135,613.66 136,706.83 0.0M
2022-02-14 140,707.30 140,707.30 138,727.77 139,286.40 0.0M
2022-02-11 139,407.22 140,611.27 138,798.34 140,611.27 0.0M
2022-02-10 139,791.23 139,791.23 138,100.55 139,316.73 0.0M
2022-02-09 139,107.20 140,076.23 138,972.80 139,582.94 0.0M
2022-02-08 138,501.08 139,116.14 137,292.81 138,166.06 0.0M
2022-02-07 136,519.69 137,359.53 135,566.44 137,259.40 0.0M
2022-02-04 134,792.66 136,584.12 133,952.20 136,388.77 0.0M
2022-01-31 131,563.53 132,608.30 130,155.55 131,789.89 0.0M
2022-01-28 133,934.95 133,972.16 131,507.56 131,911.53 0.0M
2022-01-27 133,540.33 133,614.84 132,356.06 133,614.84 0.0M
2022-01-26 134,253.56 134,893.80 133,674.05 134,241.89 0.0M
2022-01-25 133,196.69 133,758.48 131,937.95 133,115.02 0.0M
2022-01-24 135,214.12 135,995.86 134,578.05 135,503.55 0.0M
2022-01-21 136,935.14 136,935.14 134,865.77 135,934.94 0.0M
2022-01-20 133,527.06 136,072.70 133,193.44 136,072.70 0.0M
2022-01-19 132,705.95 132,768.20 131,727.78 132,768.20 0.0M
2022-01-18 132,439.67 132,512.90 130,710.78 131,733.06 0.0M
2022-01-17 132,842.56 132,991.89 131,669.16 132,123.19 0.0M
2022-01-14 132,515.70 132,834.72 131,841.10 132,646.52 0.0M
2022-01-13 131,384.52 131,915.38 131,067.66 131,915.38 0.0M
2022-01-12 129,709.87 130,503.59 128,838.68 130,409.32 0.0M
2022-01-11 128,852.45 129,231.09 128,065.95 128,857.84 0.0M
2022-01-10 128,078.31 129,375.71 127,462.47 129,180.48 0.0M
2022-01-07 125,710.83 127,568.55 125,075.84 127,525.05 0.0M
2022-01-06 124,305.19 124,674.24 123,335.16 124,605.39 0.0M
2022-01-05 125,088.74 125,680.21 124,315.41 124,673.35 0.0M
2022-01-04 123,184.58 123,668.50 122,413.01 123,576.50 0.0M
2022-01-03 122,932.38 123,307.89 122,203.40 122,455.02 0.0M