HS Hong Kong-Listed Biotech (HSHKBIO)

HSHKBIO
🏛️ 香港 →
17,526.85
最終更新: 2025-09-12
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
2025-09-12 17,574.04 17,664.55 17,262.08 17,526.85 1,031.2M
2025-09-11 16,388.89 17,388.44 16,209.94 17,119.94 1,999.4M
2025-09-10 18,099.47 18,225.16 17,683.40 17,726.78 965.3M
2025-09-09 17,959.69 18,283.27 17,712.68 17,970.66 998.8M
2025-09-08 17,996.94 18,306.60 17,678.43 18,105.48 1,031.6M
2025-09-05 17,227.40 18,006.74 17,118.10 17,943.37 1,841.3M
2025-09-04 18,028.19 18,063.50 17,023.15 17,143.31 1,728.7M
2025-09-03 17,771.17 18,007.70 17,616.00 17,871.04 1,615.7M
2025-09-02 17,579.22 17,913.71 17,324.37 17,601.79 1,691.6M
2025-09-01 16,945.41 17,578.67 16,716.69 17,578.67 2,073.7M
2025-08-29 16,194.12 16,937.16 16,111.23 16,719.20 1,686.0M
2025-08-28 16,499.61 16,499.61 15,729.55 16,121.38 1,901.6M
2025-08-27 17,483.40 17,483.40 16,316.65 16,437.35 1,775.6M
2025-08-26 17,417.60 17,486.71 17,045.76 17,189.36 1,534.3M
2025-08-25 17,596.32 17,649.05 17,209.96 17,457.62 1,693.8M
2025-08-22 17,292.07 17,384.27 17,052.96 17,383.80 1,470.7M
2025-08-21 16,872.69 17,112.95 16,794.29 17,112.00 1,282.2M
2025-08-20 17,046.00 17,149.15 16,533.28 16,733.56 1,609.1M
2025-08-19 17,502.46 17,624.70 16,977.66 17,172.16 1,969.1M
2025-08-18 17,358.46 17,613.17 17,318.65 17,464.66 1,945.5M
2025-08-15 16,883.58 17,294.45 16,849.85 17,243.63 1,711.7M
2025-08-14 16,975.99 17,080.80 16,739.82 16,861.77 1,667.3M
2025-08-13 16,115.03 16,756.73 16,115.03 16,749.51 1,815.9M
2025-08-12 16,247.28 16,316.28 15,913.57 16,037.66 1,331.0M
2025-08-11 16,240.36 16,296.61 15,700.31 16,236.68 1,621.8M
2025-08-08 16,155.10 16,302.81 15,920.83 16,135.08 1,547.4M
2025-08-07 16,850.52 16,850.52 16,136.66 16,288.71 1,740.6M
2025-08-06 16,865.32 16,929.76 16,590.08 16,826.88 1,995.7M
2025-08-05 16,348.76 16,812.13 16,230.13 16,805.49 1,415.1M
2025-08-04 16,056.63 16,282.74 15,684.84 16,180.42 1,211.4M
2025-08-01 16,428.93 16,884.29 15,970.39 16,114.80 1,683.8M
2025-07-31 16,719.84 16,980.50 16,382.62 16,529.45 2,245.4M
2025-07-30 16,898.77 17,396.78 16,388.60 16,753.85 2,662.0M
2025-07-29 16,353.66 17,023.51 16,235.52 16,989.68 2,413.1M
2025-07-28 15,943.36 16,333.64 15,774.90 16,318.98 1,532.4M
2025-07-25 15,851.47 16,121.25 15,667.29 15,794.42 1,802.6M
2025-07-24 15,572.89 15,864.45 15,443.66 15,861.33 1,574.7M
2025-07-23 15,650.09 15,851.72 15,382.73 15,497.42 1,704.3M
2025-07-22 15,474.26 15,958.68 15,371.77 15,481.74 1,438.3M
2025-07-21 15,682.69 15,710.08 15,246.43 15,474.60 1,318.8M
2025-07-18 15,602.36 15,722.26 15,416.58 15,673.78 1,583.7M
2025-07-17 14,905.80 15,614.35 14,880.79 15,555.31 1,976.2M
2025-07-16 14,764.70 14,870.52 14,636.23 14,765.90 1,734.0M
2025-07-15 14,248.07 14,648.93 14,170.09 14,630.55 1,712.8M
2025-07-14 13,916.67 14,248.66 13,783.28 14,208.14 1,655.9M
2025-07-11 13,806.52 14,073.76 13,798.66 13,908.80 1,496.8M
2025-07-10 13,860.55 14,042.64 13,691.89 13,726.06 1,008.4M
2025-07-09 13,544.78 13,944.09 13,430.80 13,811.68 1,389.0M
2025-07-08 13,638.47 13,813.76 13,497.29 13,608.65 1,024.7M
2025-07-07 14,004.53 14,012.46 13,584.54 13,631.65 1,015.9M
2025-07-04 13,843.79 14,014.83 13,621.38 13,945.01 1,768.5M
2025-07-03 13,446.01 13,880.73 13,365.70 13,796.81 1,344.1M
2025-07-02 13,544.76 13,702.52 13,286.18 13,398.34 1,456.9M
2025-06-30 13,197.78 13,369.96 12,976.34 13,290.77 1,120.4M
2025-06-27 13,251.21 13,303.70 13,010.04 13,162.58 1,486.7M
2025-06-26 13,399.25 13,399.25 13,112.72 13,284.78 1,403.4M
2025-06-25 13,623.31 13,722.76 13,368.01 13,526.72 1,249.8M
2025-06-24 13,222.73 13,556.09 13,036.64 13,519.86 1,322.4M
2025-06-23 12,722.11 13,161.41 12,582.94 13,102.32 1,351.3M
2025-06-20 12,775.05 12,878.20 12,645.10 12,819.25 1,401.0M
2025-06-19 13,219.44 13,366.10 12,603.22 12,752.07 1,653.9M
2025-06-18 13,145.62 13,268.99 12,977.04 13,162.19 1,294.4M
2025-06-17 13,939.62 14,066.30 13,068.30 13,214.69 2,402.1M
2025-06-16 13,874.55 14,134.67 13,596.41 13,816.44 1,812.3M
2025-06-13 14,196.09 14,502.01 13,725.54 13,962.94 2,588.3M
2025-06-12 13,572.49 14,291.74 13,560.42 14,170.53 2,549.4M
2025-06-11 13,692.27 13,840.47 13,465.60 13,583.94 1,770.4M
2025-06-10 13,387.36 13,912.77 13,272.77 13,671.72 2,769.5M
2025-06-09 12,827.16 13,423.30 12,660.09 13,377.78 2,213.9M
2025-06-06 12,503.31 12,790.92 12,368.33 12,738.36 1,825.7M
2025-06-05 12,843.27 12,942.38 12,353.25 12,512.11 1,615.2M
2025-06-04 12,378.73 12,861.65 12,378.73 12,695.67 1,761.5M
2025-06-03 12,147.76 12,339.60 12,054.26 12,264.91 1,679.6M
2025-06-02 11,986.53 11,986.53 11,637.47 11,946.70 558.3M
2025-05-30 12,329.39 12,337.23 12,124.80 12,187.61 2,234.1M
2025-05-29 11,694.06 12,231.74 11,640.86 12,179.59 1,841.2M
2025-05-28 11,794.89 11,830.18 11,627.15 11,665.77 876.8M
2025-05-27 11,459.60 11,879.24 11,455.56 11,773.15 1,184.6M
2025-05-26 11,798.32 11,798.32 11,406.06 11,449.29 1,355.7M
2025-05-23 11,826.29 11,992.84 11,688.25 11,760.61 1,725.7M
2025-05-22 11,770.91 11,822.00 11,619.64 11,700.91 1,612.4M
2025-05-21 11,634.42 11,943.10 11,585.21 11,797.35 1,562.8M
2025-05-20 11,440.95 11,701.39 11,440.95 11,540.46 2,028.8M
2025-05-19 11,027.39 11,289.12 10,997.23 11,202.14 1,344.1M
2025-05-16 10,845.50 11,165.25 10,828.67 11,015.93 859.9M
2025-05-15 10,832.88 10,960.15 10,766.11 10,825.67 693.1M
2025-05-14 10,828.66 10,938.55 10,751.09 10,892.87 1,078.0M
2025-05-13 10,953.05 10,992.46 10,756.28 10,780.54 777.4M
2025-05-12 10,738.27 10,754.51 10,518.28 10,694.72 1,396.2M
2025-05-09 10,943.08 11,038.18 10,859.89 10,986.27 663.6M
2025-05-08 10,889.03 10,977.11 10,812.70 10,937.16 667.1M
2025-05-07 11,261.16 11,311.55 10,834.85 10,870.09 1,143.8M
2025-05-06 11,437.02 11,532.65 11,231.72 11,255.23 1,012.6M
2025-05-02 11,170.74 11,499.80 11,046.94 11,451.43 321.8M
2025-04-30 11,188.93 11,304.41 11,073.53 11,206.38 993.9M
2025-04-29 11,092.22 11,298.51 11,049.48 11,126.26 1,042.2M
2025-04-28 10,891.46 11,156.06 10,798.89 11,010.79 1,075.5M
2025-04-25 11,495.75 11,570.25 11,176.26 11,225.75 967.4M
2025-04-24 11,196.87 11,437.93 11,122.35 11,342.24 1,194.0M
2025-04-23 11,209.94 11,344.39 11,048.86 11,112.03 1,139.8M
2025-04-22 10,390.23 10,995.45 10,390.23 10,931.53 1,301.5M
2025-04-17 10,123.03 10,305.11 10,068.32 10,260.93 863.9M
2025-04-16 10,496.75 10,496.75 10,010.08 10,174.08 921.7M
2025-04-15 10,731.54 10,780.68 10,460.53 10,544.33 867.1M
2025-04-14 10,384.69 10,713.32 10,384.69 10,651.13 1,184.2M
2025-04-11 9,708.26 10,243.91 9,700.70 10,181.41 1,287.8M
2025-04-10 9,813.72 10,096.92 9,679.65 9,768.06 1,754.5M
2025-04-09 8,894.68 9,622.37 8,637.00 9,520.54 1,740.0M
2025-04-08 9,288.41 9,457.25 8,999.27 9,381.76 1,826.4M
2025-04-07 9,989.07 10,008.20 9,023.03 9,067.74 2,662.6M
2025-04-03 11,224.51 11,543.40 11,028.88 11,274.51 1,281.5M
2025-04-02 11,391.93 11,571.24 11,263.47 11,432.25 1,160.3M
2025-04-01 11,079.53 11,775.14 11,079.53 11,467.14 1,635.5M
2025-03-31 10,999.77 11,227.87 10,815.42 11,051.69 1,395.0M
2025-03-28 10,999.47 11,346.17 10,964.76 11,085.90 1,527.4M
2025-03-27 10,424.65 11,010.78 10,291.94 10,952.38 1,248.0M
2025-03-26 10,316.78 10,408.23 10,278.75 10,403.01 792.1M
2025-03-25 10,512.62 10,577.62 10,297.84 10,354.12 996.1M
2025-03-24 10,600.07 10,720.25 10,408.29 10,561.12 829.4M
2025-03-21 11,019.25 11,019.25 10,487.22 10,609.89 1,512.6M
2025-03-20 11,051.72 11,159.52 10,944.94 11,043.23 1,284.5M
2025-03-19 10,881.52 11,017.57 10,830.56 11,009.06 1,197.9M
2025-03-18 10,729.12 10,977.02 10,729.12 10,879.29 1,260.5M
2025-03-17 10,674.92 10,721.01 10,480.14 10,597.39 1,362.9M
2025-03-14 10,258.88 10,672.66 10,239.02 10,609.44 1,705.3M
2025-03-13 10,245.80 10,417.98 10,023.09 10,184.89 848.8M
2025-03-12 10,352.49 10,449.37 10,116.15 10,202.66 874.4M
2025-03-11 10,003.82 10,361.23 9,976.75 10,318.32 878.1M
2025-03-10 10,428.89 10,502.28 10,080.67 10,159.88 1,006.3M
2025-03-07 10,358.51 10,555.86 10,225.40 10,370.32 1,131.5M
2025-03-06 10,400.92 10,525.92 10,298.15 10,397.45 1,028.0M
2025-03-05 10,142.67 10,275.77 10,052.09 10,260.59 789.4M
2025-03-04 9,805.30 10,042.17 9,719.55 10,005.51 759.7M
2025-03-03 10,137.50 10,240.86 9,902.75 10,024.86 882.3M
2025-02-28 10,543.67 10,576.58 10,017.42 10,099.20 1,371.6M
2025-02-27 10,386.02 10,616.14 10,221.39 10,526.53 1,448.7M
2025-02-26 10,181.29 10,499.75 10,137.83 10,417.41 1,296.1M
2025-02-25 9,907.51 10,267.83 9,874.78 10,154.48 1,161.5M
2025-02-24 10,339.17 10,387.51 10,085.39 10,194.44 1,561.0M
2025-02-21 10,081.01 10,433.98 10,045.82 10,433.98 1,836.5M
2025-02-20 9,853.46 10,097.32 9,797.28 9,914.99 1,504.8M
2025-02-19 9,731.15 9,947.34 9,657.28 9,849.81 1,368.3M
2025-02-18 9,623.87 9,828.99 9,559.74 9,776.61 1,481.0M
2025-02-17 9,686.53 9,799.83 9,435.61 9,604.57 2,434.0M
2025-02-14 9,061.67 9,566.68 9,055.54 9,566.68 2,250.4M
2025-02-13 9,101.38 9,240.80 8,911.25 8,948.72 1,687.5M
2025-02-12 9,074.03 9,094.15 8,957.42 9,057.38 1,019.1M
2025-02-11 9,215.47 9,215.47 9,000.88 9,018.48 728.3M
2025-02-10 9,113.26 9,273.34 9,077.72 9,219.41 1,098.4M
2025-02-07 9,073.04 9,178.12 8,993.91 9,090.61 807.0M
2025-02-06 8,755.11 9,094.09 8,740.30 9,094.09 725.8M
2025-02-05 8,768.43 8,780.15 8,614.91 8,742.01 672.7M
2025-02-04 8,652.29 8,816.62 8,625.32 8,812.32 376.0M
2025-02-03 8,577.41 8,620.39 8,353.07 8,617.88 244.7M
2025-01-28 8,641.37 8,681.46 8,564.15 8,667.31 159.2M
2025-01-27 8,566.77 8,693.67 8,543.40 8,624.38 445.3M
2025-01-24 8,449.52 8,659.64 8,405.32 8,545.24 620.5M
2025-01-23 8,553.32 8,612.67 8,388.84 8,422.35 634.4M
2025-01-22 8,475.22 8,511.55 8,413.77 8,480.04 517.9M
2025-01-21 8,516.29 8,536.42 8,413.92 8,478.57 421.3M
2025-01-20 8,375.99 8,619.14 8,375.99 8,447.03 552.4M
2025-01-17 8,191.51 8,384.52 8,164.80 8,307.74 437.0M
2025-01-16 8,236.20 8,377.63 8,078.11 8,167.82 550.9M
2025-01-15 8,285.62 8,292.73 8,149.95 8,161.30 386.6M
2025-01-14 8,108.03 8,296.55 8,094.63 8,252.90 478.2M
2025-01-13 8,065.23 8,065.23 7,954.92 8,027.41 525.6M
2025-01-10 8,225.98 8,252.84 8,073.30 8,105.36 499.6M
2025-01-09 8,091.63 8,231.99 8,076.51 8,176.64 396.2M
2025-01-08 8,212.89 8,212.89 7,998.75 8,100.01 572.6M
2025-01-07 8,303.15 8,303.15 8,125.06 8,228.47 529.8M
2025-01-06 8,392.26 8,430.66 8,247.44 8,304.54 481.9M
2025-01-03 8,409.64 8,496.50 8,282.31 8,329.21 540.4M
2025-01-02 8,617.01 8,624.00 8,334.63 8,364.26 488.8M