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
2023-12-29 1,517.95 1,518.96 1,491.17 1,507.34 0.0M
2023-12-28 1,466.59 1,525.24 1,465.36 1,511.67 0.0M
2023-12-27 1,463.54 1,470.08 1,445.52 1,465.07 0.0M
2023-12-22 1,519.81 1,531.95 1,419.07 1,428.61 0.0M
2023-12-21 1,488.22 1,510.20 1,483.89 1,505.26 0.0M
2023-12-20 1,514.36 1,520.53 1,498.89 1,505.08 0.0M
2023-12-19 1,498.91 1,505.37 1,482.81 1,494.15 0.0M
2023-12-18 1,514.43 1,520.11 1,499.08 1,505.86 0.0M
2023-12-15 1,508.00 1,548.05 1,508.00 1,525.26 0.0M
2023-12-14 1,503.89 1,521.15 1,479.26 1,488.68 0.0M
2023-12-13 1,490.09 1,494.86 1,475.79 1,487.58 0.0M
2023-12-12 1,479.25 1,503.53 1,472.27 1,498.05 0.0M
2023-12-11 1,470.39 1,483.00 1,449.06 1,474.69 0.0M
2023-12-08 1,493.38 1,506.73 1,476.54 1,490.50 0.0M
2023-12-07 1,489.71 1,495.37 1,470.90 1,490.40 0.0M
2023-12-06 1,479.53 1,515.11 1,471.05 1,504.39 0.0M
2023-12-05 1,507.98 1,507.98 1,461.95 1,476.23 0.0M
2023-12-04 1,549.03 1,549.03 1,509.06 1,514.95 0.0M
2023-12-01 1,560.23 1,562.11 1,535.25 1,540.60 0.0M
2023-11-30 1,555.95 1,567.44 1,543.51 1,564.65 0.0M
2023-11-29 1,588.09 1,588.09 1,548.43 1,561.41 0.0M
2023-11-28 1,612.11 1,613.65 1,582.04 1,592.76 0.0M
2023-11-27 1,617.26 1,617.26 1,588.72 1,608.84 0.0M
2023-11-24 1,626.66 1,627.41 1,600.03 1,602.45 0.0M
2023-11-23 1,616.80 1,642.18 1,604.94 1,639.48 0.0M
2023-11-22 1,614.48 1,633.02 1,603.63 1,614.46 0.0M
2023-11-21 1,648.66 1,655.06 1,606.19 1,612.71 0.0M
2023-11-20 1,607.25 1,630.38 1,593.54 1,627.64 0.0M
2023-11-17 1,598.42 1,614.63 1,581.95 1,590.23 0.0M
2023-11-16 1,673.19 1,673.19 1,609.95 1,626.22 0.0M
2023-11-15 1,632.73 1,649.54 1,616.68 1,649.54 0.0M
2023-11-14 1,610.69 1,612.12 1,578.58 1,585.69 0.0M
2023-11-13 1,578.46 1,611.01 1,569.27 1,607.76 0.0M
2023-11-10 1,591.08 1,591.56 1,563.18 1,566.38 0.0M
2023-11-09 1,622.15 1,635.72 1,609.01 1,615.27 0.0M
2023-11-08 1,619.55 1,644.20 1,611.18 1,618.18 0.0M
2023-11-07 1,621.67 1,637.55 1,610.21 1,622.05 0.0M
2023-11-06 1,615.25 1,643.37 1,615.25 1,638.07 0.0M
2023-11-03 1,549.14 1,588.08 1,542.95 1,583.64 0.0M
2023-11-02 1,530.45 1,557.03 1,525.36 1,532.64 0.0M
2023-11-01 1,515.13 1,522.43 1,494.52 1,511.00 0.0M
2023-10-31 1,539.32 1,539.32 1,508.04 1,512.04 0.0M
2023-10-30 1,511.09 1,548.21 1,511.09 1,548.01 0.0M
2023-10-27 1,501.02 1,534.34 1,497.26 1,525.32 0.0M
2023-10-26 1,488.68 1,505.74 1,476.86 1,494.48 0.0M
2023-10-25 1,522.28 1,530.58 1,476.76 1,489.14 0.0M
2023-10-24 1,483.64 1,487.05 1,453.13 1,463.45 0.0M
2023-10-20 1,489.80 1,506.77 1,486.19 1,489.33 0.0M
2023-10-19 1,507.54 1,518.88 1,501.60 1,505.77 0.0M
2023-10-18 1,548.58 1,550.04 1,525.17 1,526.80 0.0M
2023-10-17 1,563.36 1,564.95 1,544.00 1,558.13 0.0M
2023-10-16 1,565.51 1,570.66 1,537.72 1,543.85 0.0M
2023-10-13 1,581.15 1,593.16 1,562.50 1,567.64 0.0M
2023-10-12 1,632.28 1,635.02 1,621.45 1,624.45 0.0M
2023-10-11 1,604.51 1,611.63 1,593.25 1,599.91 0.0M
2023-10-10 1,568.53 1,598.14 1,568.53 1,573.27 0.0M
2023-10-09 1,529.95 1,560.08 1,528.87 1,545.33 0.0M
2023-10-06 1,524.68 1,545.67 1,524.44 1,535.97 0.0M
2023-10-05 1,519.78 1,529.04 1,506.34 1,507.67 0.0M
2023-10-04 1,527.82 1,529.18 1,502.86 1,511.01 0.0M
2023-10-03 1,548.31 1,548.31 1,523.81 1,535.87 0.0M
2023-09-29 1,539.68 1,587.17 1,535.88 1,574.54 0.0M
2023-09-28 1,544.25 1,548.04 1,519.50 1,525.94 0.0M
2023-09-27 1,540.01 1,562.67 1,540.01 1,544.95 0.0M
2023-09-26 1,554.78 1,560.39 1,529.76 1,537.66 0.0M
2023-09-25 1,588.86 1,588.86 1,555.10 1,556.97 0.0M
2023-09-22 1,525.64 1,595.15 1,525.64 1,592.53 0.0M
2023-09-21 1,548.85 1,551.53 1,525.39 1,535.60 0.0M
2023-09-20 1,579.30 1,580.44 1,553.96 1,560.07 0.0M
2023-09-19 1,586.57 1,588.81 1,568.08 1,584.69 0.0M
2023-09-18 1,604.38 1,611.01 1,584.11 1,584.11 0.0M
2023-09-15 1,625.80 1,643.03 1,603.66 1,619.64 0.0M
2023-09-14 1,617.68 1,627.37 1,605.84 1,617.07 0.0M
2023-09-13 1,625.53 1,631.12 1,600.19 1,609.86 0.0M
2023-09-12 1,621.65 1,634.36 1,610.04 1,621.85 0.0M
2023-09-11 1,605.33 1,642.48 1,599.50 1,634.50 0.0M
2023-09-07 1,674.76 1,674.76 1,634.58 1,638.55 0.0M
2023-09-06 1,668.77 1,678.66 1,649.63 1,674.14 0.0M
2023-09-05 1,706.93 1,710.15 1,670.92 1,674.93 0.0M
2023-09-04 1,696.47 1,717.96 1,686.18 1,715.87 0.0M
2023-08-31 1,691.55 1,699.93 1,659.40 1,667.28 0.0M
2023-08-30 1,713.67 1,721.18 1,669.73 1,676.48 0.0M
2023-08-29 1,665.76 1,696.23 1,659.58 1,691.11 0.0M
2023-08-28 1,698.52 1,702.41 1,647.96 1,650.55 0.0M
2023-08-25 1,647.27 1,650.66 1,629.23 1,630.39 0.0M
2023-08-24 1,633.64 1,683.38 1,631.13 1,677.96 0.0M
2023-08-23 1,604.32 1,631.78 1,591.13 1,615.39 0.0M
2023-08-22 1,583.85 1,623.20 1,568.78 1,604.06 0.0M
2023-08-21 1,588.76 1,611.07 1,570.87 1,574.86 0.0M
2023-08-18 1,638.25 1,652.99 1,609.72 1,611.17 0.0M
2023-08-17 1,612.07 1,667.00 1,602.56 1,656.81 0.0M
2023-08-16 1,644.19 1,666.83 1,639.73 1,644.96 0.0M
2023-08-15 1,668.13 1,687.01 1,656.83 1,668.38 0.0M
2023-08-14 1,663.07 1,682.62 1,648.99 1,680.25 0.0M
2023-08-11 1,746.24 1,746.24 1,698.41 1,702.61 0.0M
2023-08-10 1,729.17 1,742.93 1,708.51 1,736.91 0.0M
2023-08-09 1,716.77 1,742.29 1,712.77 1,738.63 0.0M
2023-08-08 1,742.90 1,751.19 1,721.91 1,725.60 0.0M
2023-08-07 1,769.05 1,782.19 1,750.09 1,774.27 0.0M
2023-08-04 1,781.55 1,803.06 1,759.63 1,778.16 0.0M
2023-08-03 1,737.85 1,765.62 1,731.97 1,744.81 0.0M
2023-08-02 1,786.26 1,800.63 1,738.34 1,747.72 0.0M
2023-08-01 1,830.00 1,841.75 1,782.20 1,798.68 0.0M
2023-07-31 1,824.51 1,853.00 1,795.07 1,803.21 0.0M
2023-07-28 1,709.03 1,779.04 1,706.54 1,772.03 0.0M
2023-07-27 1,726.93 1,739.02 1,712.70 1,733.80 0.0M
2023-07-26 1,705.20 1,712.61 1,694.92 1,708.62 0.0M
2023-07-25 1,696.43 1,724.34 1,686.03 1,722.14 0.0M
2023-07-24 1,639.50 1,656.55 1,618.22 1,627.72 0.0M
2023-07-21 1,645.78 1,676.89 1,641.99 1,663.43 0.0M
2023-07-20 1,674.04 1,693.65 1,642.35 1,646.70 0.0M
2023-07-19 1,644.30 1,671.12 1,631.06 1,666.36 0.0M
2023-07-18 1,705.56 1,705.56 1,666.65 1,670.57 0.0M
2023-07-14 1,720.88 1,720.88 1,720.88 1,720.88 0.0M
2023-07-13 1,716.95 1,716.95 1,716.95 1,716.95 0.0M
2023-07-12 1,644.84 1,644.84 1,644.84 1,644.84 0.0M
2023-07-11 1,615.26 1,615.26 1,615.26 1,615.26 0.0M
2023-07-10 1,600.96 1,600.96 1,600.96 1,600.96 0.0M
2023-07-07 1,583.00 1,583.00 1,583.00 1,583.00 0.0M
2023-07-06 1,596.67 1,596.67 1,596.67 1,596.67 0.0M
2023-07-05 1,626.89 1,626.89 1,626.89 1,626.89 0.0M
2023-07-04 1,652.18 1,652.18 1,652.18 1,652.18 0.0M
2023-07-03 1,637.87 1,637.87 1,637.87 1,637.87 0.0M
2023-06-30 1,590.77 1,590.77 1,590.77 1,590.77 0.0M
2023-06-29 1,607.40 1,607.40 1,607.40 1,607.40 0.0M
2023-06-28 1,633.70 1,633.70 1,633.70 1,633.70 0.0M
2023-06-27 1,632.05 1,632.05 1,632.05 1,632.05 0.0M
2023-06-26 1,591.35 1,591.35 1,591.35 1,591.35 0.0M
2023-06-23 1,597.94 1,597.94 1,597.94 1,597.94 0.0M
2023-06-21 1,625.22 1,625.22 1,625.22 1,625.22 0.0M
2023-06-20 1,682.87 1,682.87 1,682.87 1,682.87 0.0M
2023-06-19 1,721.65 1,721.65 1,721.65 1,721.65 0.0M
2023-06-16 1,748.39 1,748.39 1,748.39 1,748.39 0.0M
2023-06-15 1,732.99 1,732.99 1,732.99 1,732.99 0.0M
2023-06-14 1,677.48 1,677.48 1,677.48 1,677.48 0.0M
2023-06-13 1,680.14 1,680.14 1,680.14 1,680.14 0.0M
2023-06-12 1,635.14 1,635.14 1,635.14 1,635.14 0.0M
2023-06-09 1,632.17 1,632.17 1,632.17 1,632.17 0.0M
2023-06-08 1,615.56 1,615.56 1,615.56 1,615.56 0.0M
2023-06-07 1,629.92 1,629.92 1,629.92 1,629.92 0.0M
2023-06-06 1,597.20 1,597.20 1,597.20 1,597.20 0.0M
2023-06-05 1,606.18 1,606.18 1,606.18 1,606.18 0.0M
2023-06-02 1,594.19 1,594.19 1,594.19 1,594.19 0.0M
2023-06-01 1,518.23 1,518.23 1,518.23 1,518.23 0.0M
2023-05-31 1,504.73 1,504.73 1,504.73 1,504.73 0.0M
2023-05-30 1,541.13 1,541.13 1,541.13 1,541.13 0.0M
2023-05-29 1,519.34 1,519.34 1,519.34 1,519.34 0.0M
2023-05-25 1,534.76 1,534.76 1,534.76 1,534.76 0.0M
2023-05-24 1,566.38 1,566.38 1,566.38 1,566.38 0.0M
2023-05-23 1,600.18 1,600.18 1,600.18 1,600.18 0.0M
2023-05-22 1,619.21 1,619.21 1,619.21 1,619.21 0.0M
2023-05-19 1,585.33 1,585.33 1,585.33 1,585.33 0.0M
2023-05-18 1,632.00 1,632.00 1,632.00 1,632.00 0.0M
2023-05-17 1,608.05 1,608.05 1,608.05 1,608.05 0.0M
2023-05-16 1,638.25 1,638.25 1,638.25 1,638.25 0.0M
2023-05-15 1,623.27 1,623.27 1,623.27 1,623.27 0.0M
2023-05-12 1,601.48 1,601.48 1,601.48 1,601.48 0.0M
2023-05-11 1,592.77 1,592.77 1,592.77 1,592.77 0.0M
2023-05-10 1,591.81 1,591.81 1,591.81 1,591.81 0.0M
2023-05-09 1,588.72 1,588.72 1,588.72 1,588.72 0.0M
2023-05-08 1,638.16 1,638.16 1,638.16 1,638.16 0.0M
2023-05-05 1,638.95 1,638.95 1,638.95 1,638.95 0.0M
2023-05-04 1,619.61 1,619.61 1,619.61 1,619.61 0.0M
2023-05-03 1,612.82 1,612.82 1,612.82 1,612.82 0.0M
2023-05-02 1,639.99 1,639.99 1,639.99 1,639.99 0.0M
2023-04-28 1,641.57 1,641.57 1,641.57 1,641.57 0.0M
2023-04-27 1,627.82 1,627.82 1,627.82 1,627.82 0.0M
2023-04-26 1,634.08 1,634.08 1,634.08 1,634.08 0.0M
2023-04-25 1,617.12 1,617.12 1,617.12 1,617.12 0.0M
2023-04-24 1,676.41 1,676.41 1,676.41 1,676.41 0.0M
2023-04-21 1,682.98 1,682.98 1,682.98 1,682.98 0.0M
2023-04-20 1,738.88 1,738.88 1,738.88 1,738.88 0.0M
2023-04-19 1,730.82 1,730.82 1,730.82 1,730.82 0.0M
2023-04-18 1,768.97 1,768.97 1,768.97 1,768.97 0.0M
2023-04-17 1,789.35 1,789.35 1,789.35 1,789.35 0.0M
2023-04-14 1,759.04 1,759.04 1,759.04 1,759.04 0.0M
2023-04-13 1,753.07 1,753.07 1,753.07 1,753.07 0.0M
2023-04-12 1,764.47 1,764.47 1,764.47 1,764.47 0.0M
2023-04-11 1,796.56 1,796.56 1,796.56 1,796.56 0.0M
2023-04-06 1,804.90 1,804.90 1,804.90 1,804.90 0.0M
2023-04-04 1,806.05 1,806.05 1,806.05 1,806.05 0.0M
2023-04-03 1,829.51 1,829.51 1,829.51 1,829.51 0.0M
2023-03-31 1,822.96 1,822.96 1,822.96 1,822.96 0.0M
2023-03-30 1,797.40 1,797.40 1,797.40 1,797.40 0.0M
2023-03-29 1,788.63 1,788.63 1,788.63 1,788.63 0.0M
2023-03-28 1,745.95 1,745.95 1,745.95 1,745.95 0.0M
2023-03-27 1,731.42 1,731.42 1,731.42 1,731.42 0.0M
2023-03-24 1,783.09 1,783.09 1,783.09 1,783.09 0.0M
2023-03-23 1,770.00 1,770.00 1,770.00 1,770.00 0.0M
2023-03-22 1,684.60 1,684.60 1,684.60 1,684.60 0.0M
2023-03-21 1,669.22 1,669.22 1,669.22 1,669.22 0.0M
2023-03-20 1,642.92 1,642.92 1,642.92 1,642.92 0.0M
2023-03-17 1,686.60 1,686.60 1,686.60 1,686.60 0.0M
2023-03-16 1,616.42 1,616.42 1,616.42 1,616.42 0.0M
2023-03-15 1,645.42 1,645.42 1,645.42 1,645.42 0.0M
2023-03-14 1,617.61 1,617.61 1,617.61 1,617.61 0.0M
2023-03-13 1,654.85 1,654.85 1,654.85 1,654.85 0.0M
2023-03-10 1,613.65 1,613.65 1,613.65 1,613.65 0.0M
2023-03-09 1,675.07 1,675.07 1,675.07 1,675.07 0.0M
2023-03-08 1,699.27 1,699.27 1,699.27 1,699.27 0.0M
2023-03-07 1,749.27 1,749.27 1,749.27 1,749.27 0.0M
2023-03-06 1,774.88 1,774.88 1,774.88 1,774.88 0.0M
2023-03-03 1,784.24 1,784.24 1,784.24 1,784.24 0.0M
2023-03-02 1,749.45 1,749.45 1,749.45 1,749.45 0.0M
2023-03-01 1,773.13 1,773.13 1,773.13 1,773.13 0.0M
2023-02-28 1,667.63 1,667.63 1,667.63 1,667.63 0.0M
2023-02-27 1,690.96 1,690.96 1,690.96 1,690.96 0.0M
2023-02-24 1,693.69 1,693.69 1,693.69 1,693.69 0.0M
2023-02-23 1,749.86 1,749.86 1,749.86 1,749.86 0.0M
2023-02-22 1,737.06 1,737.06 1,737.06 1,737.06 0.0M
2023-02-21 1,761.89 1,761.89 1,761.89 1,761.89 0.0M
2023-02-20 1,829.18 1,829.18 1,829.18 1,829.18 0.0M
2023-02-17 1,810.10 1,810.10 1,810.10 1,810.10 0.0M
2023-02-16 1,860.88 1,860.88 1,860.88 1,860.88 0.0M
2023-02-15 1,832.39 1,832.39 1,832.39 1,832.39 0.0M
2023-02-14 1,842.84 1,842.84 1,842.84 1,842.84 0.0M
2023-02-13 1,864.20 1,864.20 1,864.20 1,864.20 0.0M
2023-02-10 1,857.66 1,857.66 1,857.66 1,857.66 0.0M
2023-02-09 1,941.94 1,941.94 1,941.94 1,941.94 0.0M
2023-02-08 1,881.98 1,881.98 1,881.98 1,881.98 0.0M
2023-02-07 1,920.43 1,920.43 1,920.43 1,920.43 0.0M
2023-02-06 1,898.46 1,898.46 1,898.46 1,898.46 0.0M
2023-02-03 1,962.85 1,962.85 1,962.85 1,962.85 0.0M
2023-02-02 1,984.71 1,984.71 1,984.71 1,984.71 0.0M
2023-02-01 1,984.56 1,984.56 1,984.56 1,984.56 0.0M
2023-01-31 1,921.68 1,921.68 1,921.68 1,921.68 0.0M
2023-01-30 1,934.63 1,934.63 1,934.63 1,934.63 0.0M
2023-01-27 2,028.30 2,028.30 2,028.30 2,028.30 0.0M
2023-01-26 2,002.14 2,002.14 2,002.14 2,002.14 0.0M
2023-01-20 1,926.83 1,926.83 1,926.83 1,926.83 0.0M
2023-01-19 1,877.23 1,877.23 1,877.23 1,877.23 0.0M
2023-01-18 1,911.76 1,911.76 1,911.76 1,911.76 0.0M
2023-01-17 1,897.67 1,897.67 1,897.67 1,897.67 0.0M
2023-01-16 1,904.24 1,904.24 1,904.24 1,904.24 0.0M
2023-01-13 1,930.30 1,930.30 1,930.30 1,930.30 0.0M
2023-01-12 1,902.78 1,902.78 1,902.78 1,902.78 0.0M
2023-01-11 1,925.60 1,925.60 1,925.60 1,925.60 0.0M
2023-01-10 1,929.18 1,929.18 1,929.18 1,929.18 0.0M
2023-01-09 1,944.68 1,944.68 1,944.68 1,944.68 0.0M
2023-01-06 1,886.27 1,886.27 1,886.27 1,886.27 0.0M
2023-01-05 1,900.39 1,900.39 1,900.39 1,900.39 0.0M
2023-01-04 1,873.26 1,873.26 1,873.26 1,873.26 0.0M
2023-01-03 1,787.94 1,787.94 1,787.94 1,787.94 0.0M