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
2022-12-30 1,738.00 1,738.00 1,738.00 1,738.00 0.0M
2022-12-29 1,730.31 1,730.31 1,730.31 1,730.31 0.0M
2022-12-28 1,769.21 1,769.21 1,769.21 1,769.21 0.0M
2022-12-23 1,727.15 1,727.15 1,727.15 1,727.15 0.0M
2022-12-22 1,758.89 1,758.89 1,758.89 1,758.89 0.0M
2022-12-21 1,678.81 1,678.81 1,678.81 1,678.81 0.0M
2022-12-20 1,668.98 1,668.98 1,668.98 1,668.98 0.0M
2022-12-19 1,720.61 1,720.61 1,720.61 1,720.61 0.0M
2022-12-16 1,721.11 1,721.11 1,721.11 1,721.11 0.0M
2022-12-15 1,723.87 1,723.87 1,723.87 1,723.87 0.0M
2022-12-14 1,767.94 1,767.94 1,767.94 1,767.94 0.0M
2022-12-13 1,753.32 1,753.32 1,753.32 1,753.32 0.0M
2022-12-12 1,731.83 1,731.83 1,731.83 1,731.83 0.0M
2022-12-09 1,789.59 1,789.59 1,789.59 1,789.59 0.0M
2022-12-08 1,739.70 1,739.70 1,739.70 1,739.70 0.0M
2022-12-07 1,643.98 1,643.98 1,643.98 1,643.98 0.0M
2022-12-06 1,708.47 1,708.47 1,708.47 1,708.47 0.0M
2022-12-05 1,738.02 1,738.02 1,738.02 1,738.02 0.0M
2022-12-02 1,608.87 1,608.87 1,608.87 1,608.87 0.0M
2022-12-01 1,606.09 1,606.09 1,606.09 1,606.09 0.0M
2022-11-30 1,587.22 1,587.22 1,587.22 1,587.22 0.0M
2022-11-29 1,543.23 1,543.23 1,543.23 1,543.23 0.0M
2022-11-28 1,438.82 1,438.82 1,438.82 1,438.82 0.0M
2022-11-25 1,463.63 1,463.63 1,463.63 1,463.63 0.0M
2022-11-24 1,495.92 1,495.92 1,495.92 1,495.92 0.0M
2022-11-23 1,491.39 1,491.39 1,491.39 1,491.39 0.0M
2022-11-22 1,474.20 1,474.20 1,474.20 1,474.20 0.0M
2022-11-21 1,528.39 1,528.39 1,528.39 1,528.39 0.0M
2022-11-18 1,573.43 1,573.43 1,573.43 1,573.43 0.0M
2022-11-17 1,562.19 1,562.19 1,562.19 1,562.19 0.0M
2022-11-16 1,594.53 1,594.53 1,594.53 1,594.53 0.0M
2022-11-15 1,597.65 1,597.65 1,597.65 1,597.65 0.0M
2022-11-14 1,489.05 1,489.05 1,489.05 1,489.05 0.0M
2022-11-11 1,470.52 1,470.52 1,470.52 1,470.52 0.0M
2022-11-10 1,340.50 1,340.50 1,340.50 1,340.50 0.0M
2022-11-09 1,387.67 1,387.67 1,387.67 1,387.67 0.0M
2022-11-08 1,413.06 1,413.06 1,413.06 1,413.06 0.0M
2022-11-07 1,428.13 1,428.13 1,428.13 1,428.13 0.0M
2022-11-04 1,370.94 1,370.94 1,370.94 1,370.94 0.0M
2022-11-03 1,278.47 1,278.47 1,278.47 1,278.47 0.0M
2022-11-02 1,330.06 1,330.06 1,330.06 1,330.06 0.0M
2022-11-01 1,305.67 1,305.67 1,305.67 1,305.67 0.0M
2022-10-31 1,215.14 1,215.14 1,215.14 1,215.14 0.0M
2022-10-28 1,201.92 1,201.92 1,201.92 1,201.92 0.0M
2022-10-27 1,270.92 1,270.92 1,270.92 1,270.92 0.0M
2022-10-26 1,255.83 1,255.83 1,255.83 1,255.83 0.0M
2022-10-25 1,227.39 1,227.39 1,227.39 1,227.39 0.0M
2022-10-24 1,191.90 1,191.90 1,191.90 1,191.90 0.0M
2022-10-21 1,317.67 1,317.67 1,317.67 1,317.67 0.0M
2022-10-20 1,324.50 1,324.50 1,324.50 1,324.50 0.0M
2022-10-19 1,362.74 1,362.74 1,362.74 1,362.74 0.0M
2022-10-18 1,418.08 1,418.08 1,418.08 1,418.08 0.0M
2022-10-17 1,363.53 1,363.53 1,363.53 1,363.53 0.0M
2022-10-14 1,366.31 1,366.31 1,366.31 1,366.31 0.0M
2022-10-13 1,346.11 1,346.11 1,346.11 1,346.11 0.0M
2022-10-12 1,390.50 1,390.50 1,390.50 1,390.50 0.0M
2022-10-11 1,398.44 1,398.44 1,398.44 1,398.44 0.0M
2022-10-10 1,454.02 1,454.02 1,454.02 1,454.02 0.0M
2022-10-07 1,508.84 1,508.84 1,508.84 1,508.84 0.0M
2022-10-06 1,552.27 1,552.27 1,552.27 1,552.27 0.0M
2022-10-05 1,563.32 1,563.32 1,563.32 1,563.32 0.0M
2022-10-03 1,455.43 1,455.43 1,455.43 1,455.43 0.0M
2022-09-30 1,467.19 1,467.19 1,467.19 1,467.19 0.0M
2022-09-29 1,479.99 1,479.99 1,479.99 1,479.99 0.0M
2022-09-28 1,496.73 1,496.73 1,496.73 1,496.73 0.0M
2022-09-27 1,558.40 1,558.40 1,558.40 1,558.40 0.0M
2022-09-26 1,550.18 1,550.18 1,550.18 1,550.18 0.0M
2022-09-23 1,529.29 1,529.29 1,529.29 1,529.29 0.0M
2022-09-22 1,564.82 1,564.82 1,564.82 1,564.82 0.0M
2022-09-21 1,587.70 1,587.70 1,587.70 1,587.70 0.0M
2022-09-20 1,630.21 1,630.21 1,630.21 1,630.21 0.0M
2022-09-19 1,600.50 1,600.50 1,600.50 1,600.50 0.0M
2022-09-16 1,638.34 1,638.34 1,638.34 1,638.34 0.0M
2022-09-15 1,679.31 1,679.31 1,679.31 1,679.31 0.0M
2022-09-14 1,672.58 1,672.58 1,672.58 1,672.58 0.0M
2022-09-13 1,724.26 1,724.26 1,724.26 1,724.26 0.0M
2022-09-09 1,731.10 1,731.10 1,731.10 1,731.10 0.0M
2022-09-08 1,693.65 1,693.65 1,693.65 1,693.65 0.0M
2022-09-07 1,709.85 1,709.85 1,709.85 1,709.85 0.0M
2022-09-06 1,735.65 1,735.65 1,735.65 1,735.65 0.0M
2022-09-05 1,733.65 1,733.65 1,733.65 1,733.65 0.0M
2022-09-02 1,764.82 1,764.82 1,764.82 1,764.82 0.0M
2022-09-01 1,788.04 1,788.04 1,788.04 1,788.04 0.0M
2022-08-31 1,817.66 1,817.66 1,817.66 1,817.66 0.0M
2022-08-30 1,798.00 1,798.00 1,798.00 1,798.00 0.0M
2022-08-29 1,809.27 1,809.27 1,809.27 1,809.27 0.0M
2022-08-26 1,827.04 1,827.04 1,827.04 1,827.04 0.0M
2022-08-25 1,813.32 1,813.32 1,813.32 1,813.32 0.0M
2022-08-24 1,709.27 1,709.27 1,709.27 1,709.27 0.0M
2022-08-23 1,752.42 1,752.42 1,752.42 1,752.42 0.0M
2022-08-22 1,756.11 1,756.11 1,756.11 1,756.11 0.0M
2022-08-19 1,766.03 1,766.03 1,766.03 1,766.03 0.0M
2022-08-18 1,762.94 1,762.94 1,762.94 1,762.94 0.0M
2022-08-17 1,779.11 1,779.11 1,779.11 1,779.11 0.0M
2022-08-16 1,771.32 1,771.32 1,771.32 1,771.32 0.0M
2022-08-15 1,811.76 1,811.76 1,811.76 1,811.76 0.0M
2022-08-12 1,827.99 1,827.99 1,827.99 1,827.99 0.0M
2022-08-11 1,821.11 1,821.11 1,821.11 1,821.11 0.0M
2022-08-10 1,763.90 1,763.90 1,763.90 1,763.90 0.0M
2022-08-09 1,812.67 1,812.67 1,812.67 1,812.67 0.0M
2022-08-08 1,827.94 1,827.94 1,827.94 1,827.94 0.0M
2022-08-05 1,867.13 1,867.13 1,867.13 1,867.13 0.0M
2022-08-04 1,856.09 1,856.09 1,856.09 1,856.09 0.0M
2022-08-03 1,796.80 1,796.80 1,796.80 1,796.80 0.0M
2022-08-02 1,768.51 1,768.51 1,768.51 1,768.51 0.0M
2022-08-01 1,822.09 1,822.09 1,822.09 1,822.09 0.0M
2022-07-29 1,838.56 1,838.56 1,838.56 1,838.56 0.0M
2022-07-28 1,931.88 1,931.88 1,931.88 1,931.88 0.0M
2022-07-27 1,927.97 1,927.97 1,927.97 1,927.97 0.0M
2022-07-26 1,954.59 1,954.59 1,954.59 1,954.59 0.0M
2022-07-25 1,931.65 1,931.65 1,931.65 1,931.65 0.0M
2022-07-22 1,952.24 1,952.24 1,952.24 1,952.24 0.0M
2022-07-21 1,945.31 1,945.31 1,945.31 1,945.31 0.0M
2022-07-20 1,941.69 1,941.69 1,941.69 1,941.69 0.0M
2022-07-19 1,902.96 1,902.96 1,902.96 1,902.96 0.0M
2022-07-18 1,927.36 1,927.36 1,927.36 1,927.36 0.0M
2022-07-15 1,863.34 1,863.34 1,863.34 1,863.34 0.0M
2022-07-14 1,925.42 1,925.42 1,925.42 1,925.42 0.0M
2022-07-13 1,911.71 1,911.71 1,911.71 1,911.71 0.0M
2022-07-12 1,901.09 1,901.09 1,901.09 1,901.09 0.0M
2022-07-11 1,945.99 1,945.99 1,945.99 1,945.99 0.0M
2022-07-08 2,027.01 2,027.01 2,027.01 2,027.01 0.0M
2022-07-07 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2022-07-06 2,021.82 2,021.82 2,021.82 2,021.82 0.0M
2022-07-05 2,051.15 2,051.15 2,051.15 2,051.15 0.0M
2022-07-04 2,061.68 2,061.68 2,061.68 2,061.68 0.0M
2022-06-30 2,045.56 2,045.56 2,045.56 2,045.56 0.0M
2022-06-29 2,083.74 2,083.74 2,083.74 2,083.74 0.0M
2022-06-28 2,137.26 2,137.26 2,137.26 2,137.26 0.0M
2022-06-27 2,135.25 2,135.25 2,135.25 2,135.25 0.0M
2022-06-24 2,051.00 2,051.00 2,051.00 2,051.00 0.0M
2022-06-23 1,981.47 1,981.47 1,981.47 1,981.47 0.0M
2022-06-22 1,945.95 1,945.95 1,945.95 1,945.95 0.0M
2022-06-21 2,021.87 2,021.87 2,021.87 2,021.87 0.0M
2022-06-20 1,985.56 1,985.56 1,985.56 1,985.56 0.0M
2022-06-17 1,994.12 1,994.12 1,994.12 1,994.12 0.0M
2022-06-16 1,952.78 1,952.78 1,952.78 1,952.78 0.0M
2022-06-15 2,018.47 2,018.47 2,018.47 2,018.47 0.0M
2022-06-14 1,976.73 1,976.73 1,976.73 1,976.73 0.0M
2022-06-13 1,983.74 1,983.74 1,983.74 1,983.74 0.0M
2022-06-10 2,081.04 2,081.04 2,081.04 2,081.04 0.0M
2022-06-09 2,054.42 2,054.42 2,054.42 2,054.42 0.0M
2022-06-08 2,075.92 2,075.92 2,075.92 2,075.92 0.0M
2022-06-07 1,975.43 1,975.43 1,975.43 1,975.43 0.0M
2022-06-06 1,970.98 1,970.98 1,970.98 1,970.98 0.0M
2022-06-02 1,884.88 1,884.88 1,884.88 1,884.88 0.0M
2022-06-01 1,897.70 1,897.70 1,897.70 1,897.70 0.0M
2022-05-31 1,913.54 1,913.54 1,913.54 1,913.54 0.0M
2022-05-30 1,853.60 1,853.60 1,853.60 1,853.60 0.0M
2022-05-27 1,786.84 1,786.84 1,786.84 1,786.84 0.0M
2022-05-26 1,719.34 1,719.34 1,719.34 1,719.34 0.0M
2022-05-25 1,721.59 1,721.59 1,721.59 1,721.59 0.0M
2022-05-24 1,719.30 1,719.30 1,719.30 1,719.30 0.0M
2022-05-23 1,779.60 1,779.60 1,779.60 1,779.60 0.0M
2022-05-20 1,816.02 1,816.02 1,816.02 1,816.02 0.0M
2022-05-19 1,740.81 1,740.81 1,740.81 1,740.81 0.0M
2022-05-18 1,811.13 1,811.13 1,811.13 1,811.13 0.0M
2022-05-17 1,823.57 1,823.57 1,823.57 1,823.57 0.0M
2022-05-16 1,729.31 1,729.31 1,729.31 1,729.31 0.0M
2022-05-13 1,729.19 1,729.19 1,729.19 1,729.19 0.0M
2022-05-12 1,658.25 1,658.25 1,658.25 1,658.25 0.0M
2022-05-11 1,722.52 1,722.52 1,722.52 1,722.52 0.0M
2022-05-10 1,677.63 1,677.63 1,677.63 1,677.63 0.0M
2022-05-06 1,736.60 1,736.60 1,736.60 1,736.60 0.0M
2022-05-05 1,821.75 1,821.75 1,821.75 1,821.75 0.0M
2022-05-04 1,818.93 1,818.93 1,818.93 1,818.93 0.0M
2022-05-03 1,875.58 1,875.58 1,875.58 1,875.58 0.0M
2022-04-29 1,906.64 1,906.64 1,906.64 1,906.64 0.0M
2022-04-28 1,731.81 1,731.81 1,731.81 1,731.81 0.0M
2022-04-27 1,695.14 1,695.14 1,695.14 1,695.14 0.0M
2022-04-26 1,665.24 1,665.24 1,665.24 1,665.24 0.0M
2022-04-25 1,622.32 1,622.32 1,622.32 1,622.32 0.0M
2022-04-22 1,700.59 1,700.59 1,700.59 1,700.59 0.0M
2022-04-21 1,699.35 1,699.35 1,699.35 1,699.35 0.0M
2022-04-20 1,764.23 1,764.23 1,764.23 1,764.23 0.0M
2022-04-19 1,772.58 1,772.58 1,772.58 1,772.58 0.0M
2022-04-14 1,837.60 1,837.60 1,837.60 1,837.60 0.0M
2022-04-13 1,829.20 1,829.20 1,829.20 1,829.20 0.0M
2022-04-12 1,819.13 1,819.13 1,819.13 1,819.13 0.0M
2022-04-11 1,790.61 1,790.61 1,790.61 1,790.61 0.0M
2022-04-08 1,889.24 1,889.24 1,889.24 1,889.24 0.0M
2022-04-07 1,914.34 1,914.34 1,914.34 1,914.34 0.0M
2022-04-06 1,965.67 1,965.67 1,965.67 1,965.67 0.0M
2022-04-04 2,038.23 2,038.23 2,038.23 2,038.23 0.0M
2022-04-01 1,936.70 1,936.70 1,936.70 1,936.70 0.0M
2022-03-31 1,949.29 1,949.29 1,949.29 1,949.29 0.0M
2022-03-30 1,977.33 1,977.33 1,977.33 1,977.33 0.0M
2022-03-29 1,983.94 1,983.94 1,983.94 1,983.94 0.0M
2022-03-28 1,944.30 1,944.30 1,944.30 1,944.30 0.0M
2022-03-25 1,893.67 1,893.67 1,893.67 1,893.67 0.0M
2022-03-24 1,987.62 1,987.62 1,987.62 1,987.62 0.0M
2022-03-23 2,043.78 2,043.78 2,043.78 2,043.78 0.0M
2022-03-22 1,981.26 1,981.26 1,981.26 1,981.26 0.0M
2022-03-21 1,880.10 1,880.10 1,880.10 1,880.10 0.0M
2022-03-18 1,917.51 1,917.51 1,917.51 1,917.51 0.0M
2022-03-17 1,954.10 1,954.10 1,954.10 1,954.10 0.0M
2022-03-16 1,806.26 1,806.26 1,806.26 1,806.26 0.0M
2022-03-15 1,472.59 1,472.59 1,472.59 1,472.59 0.0M
2022-03-14 1,600.60 1,600.60 1,600.60 1,600.60 0.0M
2022-03-11 1,794.37 1,794.37 1,794.37 1,794.37 0.0M
2022-03-10 1,879.41 1,879.41 1,879.41 1,879.41 0.0M
2022-03-09 1,858.93 1,858.93 1,858.93 1,858.93 0.0M
2022-03-08 1,847.07 1,847.07 1,847.07 1,847.07 0.0M
2022-03-07 1,898.83 1,898.83 1,898.83 1,898.83 0.0M
2022-03-04 1,986.42 1,986.42 1,986.42 1,986.42 0.0M
2022-03-03 2,089.38 2,089.38 2,089.38 2,089.38 0.0M
2022-03-02 2,113.46 2,113.46 2,113.46 2,113.46 0.0M
2022-03-01 2,161.17 2,161.17 2,161.17 2,161.17 0.0M
2022-02-28 2,145.45 2,145.45 2,145.45 2,145.45 0.0M
2022-02-25 2,142.58 2,142.58 2,142.58 2,142.58 0.0M
2022-02-24 2,124.11 2,124.11 2,124.11 2,124.11 0.0M
2022-02-23 2,219.01 2,219.01 2,219.01 2,219.01 0.0M
2022-02-22 2,187.41 2,187.41 2,187.41 2,187.41 0.0M
2022-02-21 2,225.01 2,225.01 2,225.01 2,225.01 0.0M
2022-02-18 2,287.98 2,287.98 2,287.98 2,287.98 0.0M
2022-02-17 2,372.00 2,372.00 2,372.00 2,372.00 0.0M
2022-02-16 2,358.00 2,358.00 2,358.00 2,358.00 0.0M
2022-02-15 2,302.26 2,302.26 2,302.26 2,302.26 0.0M
2022-02-14 2,303.92 2,303.92 2,303.92 2,303.92 0.0M
2022-02-11 2,353.63 2,353.63 2,353.63 2,353.63 0.0M
2022-02-10 2,381.27 2,381.27 2,381.27 2,381.27 0.0M
2022-02-09 2,354.89 2,354.89 2,354.89 2,354.89 0.0M
2022-02-08 2,260.99 2,260.99 2,260.99 2,260.99 0.0M
2022-02-07 2,294.83 2,294.83 2,294.83 2,294.83 0.0M
2022-02-04 2,311.75 2,311.75 2,311.75 2,311.75 0.0M
2022-01-31 2,251.24 2,251.24 2,251.24 2,251.24 0.0M
2022-01-28 2,187.76 2,187.76 2,187.76 2,187.76 0.0M
2022-01-27 2,211.39 2,211.39 2,211.39 2,211.39 0.0M
2022-01-26 2,312.41 2,312.41 2,312.41 2,312.41 0.0M
2022-01-25 2,291.97 2,291.97 2,291.97 2,291.97 0.0M
2022-01-24 2,346.26 2,346.26 2,346.26 2,346.26 0.0M
2022-01-21 2,425.91 2,425.91 2,425.91 2,425.91 0.0M
2022-01-20 2,432.31 2,432.31 2,432.31 2,432.31 0.0M
2022-01-19 2,322.02 2,322.02 2,322.02 2,322.02 0.0M
2022-01-18 2,344.98 2,344.98 2,344.98 2,344.98 0.0M
2022-01-17 2,357.55 2,357.55 2,357.55 2,357.55 0.0M
2022-01-14 2,370.47 2,370.47 2,370.47 2,370.47 0.0M
2022-01-13 2,381.18 2,381.18 2,381.18 2,381.18 0.0M
2022-01-12 2,412.38 2,412.38 2,412.38 2,412.38 0.0M
2022-01-11 2,290.64 2,290.64 2,290.64 2,290.64 0.0M
2022-01-10 2,297.29 2,297.29 2,297.29 2,297.29 0.0M
2022-01-07 2,252.33 2,252.33 2,252.33 2,252.33 0.0M
2022-01-06 2,201.94 2,201.94 2,201.94 2,201.94 0.0M
2022-01-05 2,172.09 2,172.09 2,172.09 2,172.09 0.0M
2022-01-04 2,276.24 2,276.24 2,276.24 2,276.24 0.0M
2022-01-03 2,299.94 2,299.94 2,299.94 2,299.94 0.0M