HS Information Technology (HSITI)

HSITI
🏛️ 香港 →
3,206.79
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
2021-12-31 2,309.26 2,309.26 2,309.26 2,309.26 0.0M
2021-12-30 2,225.96 2,225.96 2,225.96 2,225.96 0.0M
2021-12-29 2,223.95 2,223.95 2,223.95 2,223.95 0.0M
2021-12-28 2,264.44 2,264.44 2,264.44 2,264.44 0.0M
2021-12-24 2,279.35 2,279.35 2,279.35 2,279.35 0.0M
2021-12-23 2,292.01 2,292.01 2,292.01 2,292.01 0.0M
2021-12-22 2,312.88 2,312.88 2,312.88 2,312.88 0.0M
2021-12-21 2,287.53 2,287.53 2,287.53 2,287.53 0.0M
2021-12-20 2,238.17 2,238.17 2,238.17 2,238.17 0.0M
2021-12-17 2,312.28 2,312.28 2,312.28 2,312.28 0.0M
2021-12-16 2,366.93 2,366.93 2,366.93 2,366.93 0.0M
2021-12-15 2,364.71 2,364.71 2,364.71 2,364.71 0.0M
2021-12-14 2,395.82 2,395.82 2,395.82 2,395.82 0.0M
2021-12-13 2,455.01 2,455.01 2,455.01 2,455.01 0.0M
2021-12-10 2,457.87 2,457.87 2,457.87 2,457.87 0.0M
2021-12-09 2,489.64 2,489.64 2,489.64 2,489.64 0.0M
2021-12-08 2,452.46 2,452.46 2,452.46 2,452.46 0.0M
2021-12-07 2,462.61 2,462.61 2,462.61 2,462.61 0.0M
2021-12-06 2,355.84 2,355.84 2,355.84 2,355.84 0.0M
2021-12-03 2,441.62 2,441.62 2,441.62 2,441.62 0.0M
2021-12-02 2,496.95 2,496.95 2,496.95 2,496.95 0.0M
2021-12-01 2,517.41 2,517.41 2,517.41 2,517.41 0.0M
2021-11-30 2,491.74 2,491.74 2,491.74 2,491.74 0.0M
2021-11-29 2,522.54 2,522.54 2,522.54 2,522.54 0.0M
2021-11-26 2,553.88 2,553.88 2,553.88 2,553.88 0.0M
2021-11-25 2,643.06 2,643.06 2,643.06 2,643.06 0.0M
2021-11-24 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2021-11-23 2,624.45 2,624.45 2,624.45 2,624.45 0.0M
2021-11-22 2,661.59 2,661.59 2,661.59 2,661.59 0.0M
2021-11-19 2,688.49 2,688.49 2,688.49 2,688.49 0.0M
2021-11-18 2,709.24 2,709.24 2,709.24 2,709.24 0.0M
2021-11-17 2,787.65 2,787.65 2,787.65 2,787.65 0.0M
2021-11-16 2,796.15 2,796.15 2,796.15 2,796.15 0.0M
2021-11-15 2,741.48 2,741.48 2,741.48 2,741.48 0.0M
2021-11-12 2,729.69 2,729.69 2,729.69 2,729.69 0.0M
2021-11-11 2,691.78 2,691.78 2,691.78 2,691.78 0.0M
2021-11-10 2,655.69 2,655.69 2,655.69 2,655.69 0.0M
2021-11-09 2,602.50 2,602.50 2,602.50 2,602.50 0.0M
2021-11-08 2,595.25 2,595.25 2,595.25 2,595.25 0.0M
2021-11-05 2,618.93 2,618.93 2,618.93 2,618.93 0.0M
2021-11-04 2,678.05 2,678.05 2,678.05 2,678.05 0.0M
2021-11-03 2,631.48 2,631.48 2,631.48 2,631.48 0.0M
2021-11-02 2,637.32 2,637.32 2,637.32 2,637.32 0.0M
2021-11-01 2,625.33 2,625.33 2,625.33 2,625.33 0.0M
2021-10-29 2,663.14 2,663.14 2,663.14 2,663.14 0.0M
2021-10-28 2,688.64 2,688.64 2,688.64 2,688.64 0.0M
2021-10-27 2,691.38 2,691.38 2,691.38 2,691.38 0.0M
2021-10-26 2,781.83 2,781.83 2,781.83 2,781.83 0.0M
2021-10-25 2,804.33 2,804.33 2,804.33 2,804.33 0.0M
2021-10-22 2,804.23 2,804.23 2,804.23 2,804.23 0.0M
2021-10-21 2,762.12 2,762.12 2,762.12 2,762.12 0.0M
2021-10-20 2,781.88 2,781.88 2,781.88 2,781.88 0.0M
2021-10-19 2,715.13 2,715.13 2,715.13 2,715.13 0.0M
2021-10-18 2,640.12 2,640.12 2,640.12 2,640.12 0.0M
2021-10-15 2,632.10 2,632.10 2,632.10 2,632.10 0.0M
2021-10-12 2,574.88 2,574.88 2,574.88 2,574.88 0.0M
2021-10-11 2,651.06 2,651.06 2,651.06 2,651.06 0.0M
2021-10-08 2,565.29 2,565.29 2,565.29 2,565.29 0.0M
2021-10-07 2,543.01 2,543.01 2,543.01 2,543.01 0.0M
2021-10-06 2,411.93 2,411.93 2,411.93 2,411.93 0.0M
2021-10-05 2,437.00 2,437.00 2,437.00 2,437.00 0.0M
2021-10-04 2,456.66 2,456.66 2,456.66 2,456.66 0.0M
2021-09-30 2,497.82 2,497.82 2,497.82 2,497.82 0.0M
2021-09-29 2,536.35 2,536.35 2,536.35 2,536.35 0.0M
2021-09-28 2,565.24 2,565.24 2,565.24 2,565.24 0.0M
2021-09-27 2,508.05 2,508.05 2,508.05 2,508.05 0.0M
2021-09-24 2,526.31 2,526.31 2,526.31 2,526.31 0.0M
2021-09-23 2,572.54 2,572.54 2,572.54 2,572.54 0.0M
2021-09-21 2,540.56 2,540.56 2,540.56 2,540.56 0.0M
2021-09-20 2,560.94 2,560.94 2,560.94 2,560.94 0.0M
2021-09-17 2,626.94 2,626.94 2,626.94 2,626.94 0.0M
2021-09-16 2,555.79 2,555.79 2,555.79 2,555.79 0.0M
2021-09-15 2,582.89 2,582.89 2,582.89 2,582.89 0.0M
2021-09-14 2,665.13 2,665.13 2,665.13 2,665.13 0.0M
2021-09-13 2,694.86 2,694.86 2,694.86 2,694.86 0.0M
2021-09-10 2,762.03 2,762.03 2,762.03 2,762.03 0.0M
2021-09-09 2,680.39 2,680.39 2,680.39 2,680.39 0.0M
2021-09-08 2,814.26 2,814.26 2,814.26 2,814.26 0.0M
2021-09-07 2,822.74 2,822.74 2,822.74 2,822.74 0.0M
2021-09-06 2,775.61 2,775.61 2,775.61 2,775.61 0.0M
2021-09-03 2,742.86 2,742.86 2,742.86 2,742.86 0.0M
2021-09-02 2,764.17 2,764.17 2,764.17 2,764.17 0.0M
2021-09-01 2,737.39 2,737.39 2,737.39 2,737.39 0.0M
2021-08-31 2,709.23 2,709.23 2,709.23 2,709.23 0.0M
2021-08-30 2,632.56 2,632.56 2,632.56 2,632.56 0.0M
2021-08-27 2,630.80 2,630.80 2,630.80 2,630.80 0.0M
2021-08-26 2,628.26 2,628.26 2,628.26 2,628.26 0.0M
2021-08-25 2,656.45 2,656.45 2,656.45 2,656.45 0.0M
2021-08-24 2,656.31 2,656.31 2,656.31 2,656.31 0.0M
2021-08-23 2,497.65 2,497.65 2,497.65 2,497.65 0.0M
2021-08-20 2,450.41 2,450.41 2,450.41 2,450.41 0.0M
2021-08-19 2,492.64 2,492.64 2,492.64 2,492.64 0.0M
2021-08-18 2,556.49 2,556.49 2,556.49 2,556.49 0.0M
2021-08-17 2,549.80 2,549.80 2,549.80 2,549.80 0.0M
2021-08-16 2,643.80 2,643.80 2,643.80 2,643.80 0.0M
2021-08-13 2,709.34 2,709.34 2,709.34 2,709.34 0.0M
2021-08-12 2,763.59 2,763.59 2,763.59 2,763.59 0.0M
2021-08-11 2,788.93 2,788.93 2,788.93 2,788.93 0.0M
2021-08-10 2,800.92 2,800.92 2,800.92 2,800.92 0.0M
2021-08-09 2,719.74 2,719.74 2,719.74 2,719.74 0.0M
2021-08-06 2,726.04 2,726.04 2,726.04 2,726.04 0.0M
2021-08-05 2,711.55 2,711.55 2,711.55 2,711.55 0.0M
2021-08-04 2,749.21 2,749.21 2,749.21 2,749.21 0.0M
2021-08-03 2,703.31 2,703.31 2,703.31 2,703.31 0.0M
2021-08-02 2,752.82 2,752.82 2,752.82 2,752.82 0.0M
2021-07-30 2,713.44 2,713.44 2,713.44 2,713.44 0.0M
2021-07-29 2,766.57 2,766.57 2,766.57 2,766.57 0.0M
2021-07-28 2,573.07 2,573.07 2,573.07 2,573.07 0.0M
2021-07-27 2,484.35 2,484.35 2,484.35 2,484.35 0.0M
2021-07-26 2,689.66 2,689.66 2,689.66 2,689.66 0.0M
2021-07-23 2,852.81 2,852.81 2,852.81 2,852.81 0.0M
2021-07-22 2,919.60 2,919.60 2,919.60 2,919.60 0.0M
2021-07-21 2,847.00 2,847.00 2,847.00 2,847.00 0.0M
2021-07-20 2,867.91 2,867.91 2,867.91 2,867.91 0.0M
2021-07-19 2,904.53 2,904.53 2,904.53 2,904.53 0.0M
2021-07-16 2,975.37 2,975.37 2,975.37 2,975.37 0.0M
2021-07-15 2,979.53 2,979.53 2,979.53 2,979.53 0.0M
2021-07-14 2,983.14 2,983.14 2,983.14 2,983.14 0.0M
2021-07-13 2,988.81 2,988.81 2,988.81 2,988.81 0.0M
2021-07-12 2,932.07 2,932.07 2,932.07 2,932.07 0.0M
2021-07-09 2,888.86 2,888.86 2,888.86 2,888.86 0.0M
2021-07-08 2,835.90 2,835.90 2,835.90 2,835.90 0.0M
2021-07-07 2,930.59 2,930.59 2,930.59 2,930.59 0.0M
2021-07-06 2,956.30 2,956.30 2,956.30 2,956.30 0.0M
2021-07-05 2,960.68 2,960.68 2,960.68 2,960.68 0.0M
2021-07-02 3,019.26 3,019.26 3,019.26 3,019.26 0.0M
2021-06-30 3,108.10 3,108.10 3,108.10 3,108.10 0.0M
2021-06-29 3,108.27 3,108.27 3,108.27 3,108.27 0.0M
2021-06-28 3,130.64 3,130.64 3,130.64 3,130.64 0.0M
2021-06-25 3,117.67 3,117.67 3,117.67 3,117.67 0.0M
2021-06-24 3,056.44 3,056.44 3,056.44 3,056.44 0.0M
2021-06-23 3,045.50 3,045.50 3,045.50 3,045.50 0.0M
2021-06-22 2,981.07 2,981.07 2,981.07 2,981.07 0.0M
2021-06-21 3,035.10 3,035.10 3,035.10 3,035.10 0.0M
2021-06-18 3,076.59 3,076.59 3,076.59 3,076.59 0.0M
2021-06-17 3,028.24 3,028.24 3,028.24 3,028.24 0.0M
2021-06-16 2,990.21 2,990.21 2,990.21 2,990.21 0.0M
2021-06-15 3,059.44 3,059.44 3,059.44 3,059.44 0.0M
2021-06-11 3,066.51 3,066.51 3,066.51 3,066.51 0.0M
2021-06-10 3,069.52 3,069.52 3,069.52 3,069.52 0.0M
2021-06-09 3,061.06 3,061.06 3,061.06 3,061.06 0.0M
2021-06-08 3,078.44 3,078.44 3,078.44 3,078.44 0.0M
2021-06-07 3,088.18 3,088.18 3,088.18 3,088.18 0.0M
2021-06-04 3,097.63 3,097.63 3,097.63 3,097.63 0.0M
2021-06-03 3,131.64 3,131.64 3,131.64 3,131.64 0.0M
2021-06-02 3,163.99 3,163.99 3,163.99 3,163.99 0.0M
2021-06-01 3,196.96 3,196.96 3,196.96 3,196.96 0.0M
2021-05-31 3,134.33 3,134.33 3,134.33 3,134.33 0.0M
2021-05-28 3,052.58 3,052.58 3,052.58 3,052.58 0.0M
2021-05-27 3,120.56 3,120.56 3,120.56 3,120.56 0.0M
2021-05-26 3,091.34 3,091.34 3,091.34 3,091.34 0.0M
2021-05-25 3,052.49 3,052.49 3,052.49 3,052.49 0.0M
2021-05-24 2,972.27 2,972.27 2,972.27 2,972.27 0.0M
2021-05-21 3,006.74 3,006.74 3,006.74 3,006.74 0.0M
2021-05-20 2,993.42 2,993.42 2,993.42 2,993.42 0.0M
2021-05-18 2,952.76 2,952.76 2,952.76 2,952.76 0.0M
2021-05-17 2,910.43 2,910.43 2,910.43 2,910.43 0.0M
2021-05-14 2,857.35 2,857.35 2,857.35 2,857.35 0.0M
2021-05-13 2,866.99 2,866.99 2,866.99 2,866.99 0.0M
2021-05-12 2,968.37 2,968.37 2,968.37 2,968.37 0.0M
2021-05-11 2,870.87 2,870.87 2,870.87 2,870.87 0.0M
2021-05-10 2,962.36 2,962.36 2,962.36 2,962.36 0.0M
2021-05-07 2,994.56 2,994.56 2,994.56 2,994.56 0.0M
2021-05-06 3,042.79 3,042.79 3,042.79 3,042.79 0.0M
2021-05-05 3,035.60 3,035.60 3,035.60 3,035.60 0.0M
2021-05-04 3,103.95 3,103.95 3,103.95 3,103.95 0.0M
2021-05-03 3,089.57 3,089.57 3,089.57 3,089.57 0.0M
2021-04-30 3,104.58 3,104.58 3,104.58 3,104.58 0.0M
2021-04-29 3,164.01 3,164.01 3,164.01 3,164.01 0.0M
2021-04-28 3,176.17 3,176.17 3,176.17 3,176.17 0.0M
2021-04-27 3,171.04 3,171.04 3,171.04 3,171.04 0.0M
2021-04-26 3,170.42 3,170.42 3,170.42 3,170.42 0.0M
2021-04-23 3,184.93 3,184.93 3,184.93 3,184.93 0.0M
2021-04-22 3,130.17 3,130.17 3,130.17 3,130.17 0.0M
2021-04-21 3,105.47 3,105.47 3,105.47 3,105.47 0.0M
2021-04-20 3,146.06 3,146.06 3,146.06 3,146.06 0.0M
2021-04-19 3,157.64 3,157.64 3,157.64 3,157.64 0.0M
2021-04-16 3,128.49 3,128.49 3,128.49 3,128.49 0.0M
2021-04-15 3,087.34 3,087.34 3,087.34 3,087.34 0.0M
2021-04-14 3,099.65 3,099.65 3,099.65 3,099.65 0.0M
2021-04-13 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2021-04-12 3,070.47 3,070.47 3,070.47 3,070.47 0.0M
2021-04-09 3,125.43 3,125.43 3,125.43 3,125.43 0.0M
2021-04-08 3,177.60 3,177.60 3,177.60 3,177.60 0.0M
2021-04-07 3,186.45 3,186.45 3,186.45 3,186.45 0.0M
2021-04-01 3,212.32 3,212.32 3,212.32 3,212.32 0.0M
2021-03-31 3,066.47 3,066.47 3,066.47 3,066.47 0.0M
2021-03-30 3,076.89 3,076.89 3,076.89 3,076.89 0.0M
2021-03-29 3,006.77 3,006.77 3,006.77 3,006.77 0.0M
2021-03-26 3,038.04 3,038.04 3,038.04 3,038.04 0.0M
2021-03-25 2,992.40 2,992.40 2,992.40 2,992.40 0.0M
2021-03-24 3,051.03 3,051.03 3,051.03 3,051.03 0.0M
2021-03-23 3,104.46 3,104.46 3,104.46 3,104.46 0.0M
2021-03-22 3,181.28 3,181.28 3,181.28 3,181.28 0.0M
2021-03-19 3,178.56 3,178.56 3,178.56 3,178.56 0.0M
2021-03-18 3,210.05 3,210.05 3,210.05 3,210.05 0.0M
2021-03-17 3,175.48 3,175.48 3,175.48 3,175.48 0.0M
2021-03-16 3,172.10 3,172.10 3,172.10 3,172.10 0.0M
2021-03-15 3,082.21 3,082.21 3,082.21 3,082.21 0.0M
2021-03-12 3,136.40 3,136.40 3,136.40 3,136.40 0.0M
2021-03-11 3,215.03 3,215.03 3,215.03 3,215.03 0.0M
2021-03-10 3,067.83 3,067.83 3,067.83 3,067.83 0.0M
2021-03-09 2,993.56 2,993.56 2,993.56 2,993.56 0.0M
2021-03-08 3,031.01 3,031.01 3,031.01 3,031.01 0.0M
2021-03-05 3,207.67 3,207.67 3,207.67 3,207.67 0.0M
2021-03-04 3,237.42 3,237.42 3,237.42 3,237.42 0.0M
2021-03-03 3,416.03 3,416.03 3,416.03 3,416.03 0.0M
2021-03-02 3,358.91 3,358.91 3,358.91 3,358.91 0.0M
2021-03-01 3,389.98 3,389.98 3,389.98 3,389.98 0.0M
2021-02-26 3,263.26 3,263.26 3,263.26 3,263.26 0.0M
2021-02-25 3,437.45 3,437.45 3,437.45 3,437.45 0.0M
2021-02-24 3,388.03 3,388.03 3,388.03 3,388.03 0.0M
2021-02-23 3,561.29 3,561.29 3,561.29 3,561.29 0.0M
2021-02-22 3,588.43 3,588.43 3,588.43 3,588.43 0.0M
2021-02-19 3,790.77 3,790.77 3,790.77 3,790.77 0.0M
2021-02-18 3,797.07 3,797.07 3,797.07 3,797.07 0.0M
2021-02-17 3,911.39 3,911.39 3,911.39 3,911.39 0.0M
2021-02-16 3,829.03 3,829.03 3,829.03 3,829.03 0.0M
2021-02-11 3,762.63 3,762.63 3,762.63 3,762.63 0.0M
2021-02-10 3,708.71 3,708.71 3,708.71 3,708.71 0.0M
2021-02-09 3,608.80 3,608.80 3,608.80 3,608.80 0.0M
2021-02-08 3,527.74 3,527.74 3,527.74 3,527.74 0.0M
2021-02-05 3,520.86 3,520.86 3,520.86 3,520.86 0.0M
2021-02-04 3,539.92 3,539.92 3,539.92 3,539.92 0.0M
2021-02-03 3,617.61 3,617.61 3,617.61 3,617.61 0.0M
2021-02-02 3,559.63 3,559.63 3,559.63 3,559.63 0.0M
2021-02-01 3,505.63 3,505.63 3,505.63 3,505.63 0.0M
2021-01-29 3,334.13 3,334.13 3,334.13 3,334.13 0.0M
2021-01-28 3,341.91 3,341.91 3,341.91 3,341.91 0.0M
2021-01-27 3,490.95 3,490.95 3,490.95 3,490.95 0.0M
2021-01-26 3,563.58 3,563.58 3,563.58 3,563.58 0.0M
2021-01-25 3,646.73 3,646.73 3,646.73 3,646.73 0.0M
2021-01-22 3,450.81 3,450.81 3,450.81 3,450.81 0.0M
2021-01-21 3,471.41 3,471.41 3,471.41 3,471.41 0.0M
2021-01-20 3,479.48 3,479.48 3,479.48 3,479.48 0.0M
2021-01-19 3,349.90 3,349.90 3,349.90 3,349.90 0.0M
2021-01-18 3,287.47 3,287.47 3,287.47 3,287.47 0.0M
2021-01-15 3,150.28 3,150.28 3,150.28 3,150.28 0.0M
2021-01-14 3,201.15 3,201.15 3,201.15 3,201.15 0.0M
2021-01-13 3,105.94 3,105.94 3,105.94 3,105.94 0.0M
2021-01-12 3,111.31 3,111.31 3,111.31 3,111.31 0.0M
2021-01-11 3,058.16 3,058.16 3,058.16 3,058.16 0.0M
2021-01-08 3,075.81 3,075.81 3,075.81 3,075.81 0.0M
2021-01-07 3,000.80 3,000.80 3,000.80 3,000.80 0.0M
2021-01-06 3,067.68 3,067.68 3,067.68 3,067.68 0.0M
2021-01-05 3,008.07 3,008.07 3,008.07 3,008.07 0.0M
2021-01-04 3,033.91 3,033.91 3,033.91 3,033.91 0.0M