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
2025-09-26 3,311.99 3,330.41 3,195.33 3,206.79 0.1M
2025-09-25 3,323.27 3,385.06 3,304.76 3,346.29 0.1M
2025-09-24 3,241.38 3,319.94 3,209.91 3,317.55 0.1M
2025-09-22 3,266.65 3,291.61 3,239.24 3,290.79 0.0M
2025-09-19 3,272.25 3,311.83 3,223.14 3,262.49 0.1M
2025-09-18 3,261.95 3,354.12 3,189.34 3,257.51 0.1M
2025-09-17 3,145.80 3,256.17 3,139.79 3,254.12 0.1M
2025-09-16 3,143.98 3,154.39 3,086.41 3,135.12 0.0M
2025-09-15 3,146.20 3,154.39 3,103.84 3,129.15 0.0M
2025-09-12 3,136.48 3,163.23 3,113.05 3,134.13 0.1M
2025-09-11 3,017.77 3,100.57 2,984.51 3,087.12 0.1M
2025-09-10 3,011.04 3,039.29 2,991.20 3,026.06 0.0M
2025-09-09 2,991.52 3,018.78 2,962.87 2,984.85 0.0M
2025-09-08 2,942.35 2,979.07 2,917.72 2,975.42 0.0M
2025-09-06 2,874.15 2,935.46 2,935.46 2,935.46 0.1M
2025-09-05 2,874.15 2,941.91 2,861.71 2,935.46 0.1M
2025-09-04 2,972.88 2,979.95 2,836.68 2,859.23 0.1M
2025-09-03 3,003.15 3,011.28 2,941.28 2,950.51 0.0M
2025-09-02 3,053.86 3,065.67 2,958.50 2,984.24 0.1M
2025-09-01 3,097.46 3,115.33 3,019.23 3,051.55 0.1M
2025-08-29 3,049.65 3,052.14 2,987.48 3,019.53 0.1M
2025-08-28 2,967.87 3,054.72 2,950.90 3,045.14 0.1M
2025-08-27 3,012.02 3,064.79 2,961.14 2,970.69 0.1M
2025-08-26 2,995.98 3,019.39 2,970.72 2,983.67 0.1M
2025-08-25 2,979.73 3,027.23 2,973.15 3,008.50 0.1M
2025-08-22 2,856.99 2,936.24 2,838.66 2,934.41 0.1M
2025-08-21 2,847.07 2,858.46 2,805.36 2,826.87 0.0M
2025-08-20 2,818.46 2,847.16 2,782.46 2,831.76 0.0M
2025-08-19 2,885.00 2,885.00 2,834.69 2,843.12 0.0M
2025-08-18 2,861.94 2,910.74 2,845.11 2,877.13 0.1M
2025-08-15 2,809.65 2,856.84 2,803.13 2,854.66 0.0M
2025-08-14 2,876.04 2,876.98 2,817.24 2,830.99 0.1M
2025-08-13 2,801.74 2,862.01 2,801.74 2,862.01 0.1M
2025-08-12 2,760.49 2,792.04 2,750.10 2,786.35 0.0M
2025-08-11 2,764.64 2,768.00 2,726.42 2,767.17 0.0M
2025-08-08 2,800.83 2,800.83 2,755.90 2,760.84 0.0M
2025-08-07 2,822.61 2,833.23 2,777.91 2,820.33 0.0M
2025-08-06 2,815.06 2,815.06 2,815.06 2,815.06 0.0M
2025-08-05 2,791.83 2,791.83 2,791.83 2,791.83 0.0M
2025-08-04 2,649.09 2,744.50 2,649.09 2,739.25 0.0M
2025-08-01 2,703.34 2,724.32 2,654.66 2,659.01 0.0M
2025-07-31 2,677.35 2,748.12 2,669.95 2,703.93 0.0M
2025-07-30 2,724.64 2,727.09 2,663.50 2,682.74 0.0M
2025-07-29 2,750.03 2,753.46 2,697.52 2,749.75 0.0M
2025-07-28 2,798.52 2,798.52 2,737.94 2,758.96 0.0M
2025-07-25 2,756.97 2,786.97 2,733.04 2,786.36 0.0M
2025-07-24 2,714.30 2,767.74 2,712.40 2,763.17 0.0M
2025-07-23 2,688.57 2,720.33 2,663.64 2,711.19 0.0M
2025-07-22 2,685.27 2,685.27 2,649.00 2,661.94 0.0M
2025-07-21 2,690.47 2,692.66 2,657.09 2,682.83 0.0M
2025-07-18 2,670.14 2,682.85 2,650.82 2,678.93 0.0M
2025-07-17 2,619.43 2,646.68 2,596.06 2,643.88 0.0M
2025-07-16 2,651.95 2,667.37 2,611.10 2,616.04 0.0M
2025-07-15 2,587.82 2,641.87 2,554.11 2,641.87 0.0M
2025-07-14 2,562.54 2,583.09 2,554.30 2,578.18 0.0M
2025-07-11 2,530.73 2,590.65 2,527.28 2,553.30 0.0M
2025-07-10 2,520.29 2,540.88 2,512.64 2,526.56 0.0M
2025-07-09 2,549.82 2,549.84 2,515.82 2,523.68 0.0M
2025-07-08 2,517.54 2,559.03 2,515.07 2,557.18 0.0M
2025-07-07 2,517.33 2,523.90 2,484.80 2,509.58 0.0M
2025-07-04 2,509.11 2,558.37 2,478.14 2,527.58 0.0M
2025-07-03 2,523.60 2,534.16 2,486.60 2,515.33 0.0M
2025-07-02 2,563.69 2,567.64 2,509.58 2,514.66 0.0M
2025-06-30 2,563.66 2,589.36 2,548.46 2,552.45 0.0M
2025-06-27 2,566.36 2,573.21 2,540.09 2,546.48 0.0M
2025-06-26 2,530.92 2,550.80 2,506.96 2,537.20 0.0M
2025-06-25 2,516.89 2,538.79 2,507.20 2,532.05 0.0M
2025-06-24 2,450.99 2,504.79 2,450.99 2,500.77 0.0M
2025-06-23 2,384.69 2,433.74 2,369.54 2,431.98 0.0M
2025-06-20 2,399.67 2,424.76 2,384.60 2,401.60 0.0M
2025-06-19 2,432.41 2,444.83 2,378.50 2,390.81 0.0M
2025-06-18 2,434.69 2,439.95 2,406.24 2,435.57 0.0M
2025-06-17 2,457.29 2,464.74 2,429.40 2,442.43 0.0M
2025-06-16 2,396.49 2,464.49 2,392.47 2,451.82 0.0M
2025-06-13 2,437.54 2,445.16 2,383.35 2,409.78 0.0M
2025-06-12 2,453.85 2,472.21 2,441.74 2,449.66 0.0M
2025-06-11 2,453.92 2,480.44 2,450.26 2,466.18 0.0M
2025-06-10 2,478.04 2,478.04 2,408.58 2,444.12 0.0M
2025-06-09 2,416.42 2,469.90 2,414.35 2,469.69 0.0M
2025-06-06 2,428.19 2,429.65 2,387.38 2,397.84 0.0M
2025-06-05 2,379.97 2,422.58 2,375.30 2,422.58 0.0M
2025-06-04 2,356.89 2,374.79 2,349.41 2,361.65 0.0M
2025-06-03 2,344.52 2,358.13 2,337.29 2,350.37 0.0M
2025-06-02 2,319.98 2,324.88 2,271.29 2,323.81 0.0M
2025-05-30 2,373.97 2,373.97 2,326.77 2,336.81 0.0M
2025-05-29 2,374.45 2,417.33 2,351.80 2,410.82 0.0M
2025-05-28 2,401.89 2,413.60 2,360.53 2,369.22 0.0M
2025-05-27 2,389.56 2,403.81 2,372.10 2,392.65 0.0M
2025-05-26 2,402.57 2,420.09 2,379.98 2,388.92 0.0M
2025-05-23 2,426.88 2,442.48 2,399.82 2,411.59 0.0M
2025-05-22 2,456.72 2,458.08 2,406.65 2,418.32 0.0M
2025-05-21 2,464.34 2,473.86 2,449.10 2,458.51 0.0M
2025-05-20 2,436.76 2,459.22 2,425.42 2,452.85 0.0M
2025-05-19 2,424.24 2,438.95 2,383.64 2,431.59 0.0M
2025-05-16 2,406.37 2,443.52 2,404.91 2,433.42 0.0M
2025-05-15 2,430.40 2,439.44 2,381.23 2,392.02 0.0M
2025-05-14 2,422.72 2,439.80 2,404.96 2,417.92 0.0M
2025-05-13 2,471.49 2,471.49 2,386.30 2,393.42 0.0M
2025-05-12 2,398.15 2,486.11 2,359.76 2,461.11 0.1M
2025-05-09 2,376.05 2,376.05 2,328.61 2,355.97 0.0M
2025-05-08 2,378.83 2,409.96 2,370.54 2,385.46 0.0M
2025-05-07 2,481.79 2,489.06 2,384.85 2,388.41 0.0M
2025-05-06 2,432.51 2,440.67 2,406.19 2,425.01 0.0M
2025-05-02 2,368.28 2,434.36 2,345.57 2,430.54 0.0M
2025-04-30 2,293.88 2,356.94 2,291.51 2,356.94 0.0M
2025-04-29 2,283.30 2,307.31 2,270.26 2,285.57 0.0M
2025-04-28 2,290.07 2,294.49 2,263.97 2,276.06 0.0M
2025-04-25 2,315.94 2,326.75 2,273.82 2,280.90 0.0M
2025-04-24 2,303.08 2,309.56 2,252.53 2,285.99 0.0M
2025-04-23 2,297.91 2,308.00 2,266.04 2,294.16 0.0M
2025-04-22 2,195.00 2,237.06 2,177.80 2,227.75 0.0M
2025-04-17 2,146.60 2,199.72 2,140.79 2,185.98 0.0M
2025-04-16 2,193.62 2,196.31 2,124.38 2,146.53 0.0M
2025-04-15 2,247.96 2,249.95 2,184.01 2,211.59 0.0M
2025-04-14 2,272.05 2,277.09 2,213.06 2,236.29 0.1M
2025-04-11 2,133.92 2,228.21 2,121.29 2,198.06 0.1M
2025-04-10 2,186.80 2,225.08 2,130.59 2,146.50 0.1M
2025-04-09 1,944.89 2,105.90 1,912.96 2,085.04 0.1M
2025-04-08 2,013.43 2,058.71 1,950.07 2,017.55 0.1M
2025-04-07 2,119.45 2,162.02 1,927.30 1,943.77 0.1M
2025-04-03 2,356.66 2,398.28 2,338.83 2,370.43 0.1M
2025-04-02 2,396.40 2,451.46 2,388.52 2,410.91 0.1M
2025-04-01 2,426.61 2,440.80 2,386.80 2,395.25 0.1M
2025-03-31 2,436.17 2,442.90 2,370.19 2,403.71 0.0M
2025-03-28 2,512.65 2,527.55 2,438.48 2,462.02 0.0M
2025-03-27 2,526.73 2,556.85 2,462.73 2,509.40 0.0M
2025-03-26 2,503.22 2,542.28 2,503.22 2,521.05 0.0M
2025-03-25 2,549.88 2,564.85 2,484.49 2,493.01 0.1M
2025-03-24 2,556.78 2,590.26 2,524.48 2,580.23 0.0M
2025-03-21 2,636.26 2,640.48 2,529.95 2,549.73 0.1M
2025-03-20 2,728.69 2,728.69 2,643.81 2,647.28 0.1M
2025-03-19 2,731.82 2,760.34 2,699.73 2,729.78 0.1M
2025-03-18 2,715.39 2,741.55 2,700.26 2,741.55 0.1M
2025-03-17 2,686.39 2,691.51 2,643.94 2,669.02 0.0M
2025-03-14 2,648.03 2,681.87 2,598.12 2,665.11 0.0M
2025-03-13 2,696.00 2,701.86 2,585.87 2,631.65 0.0M
2025-03-12 2,766.76 2,782.55 2,650.63 2,682.89 0.0M
2025-03-11 2,647.93 2,756.36 2,633.10 2,746.67 0.1M
2025-03-10 2,763.67 2,774.36 2,676.84 2,710.81 0.1M
2025-03-07 2,784.48 2,844.11 2,739.59 2,777.30 0.1M
2025-03-06 2,751.58 2,830.69 2,751.58 2,815.18 0.1M
2025-03-05 2,611.08 2,687.50 2,596.67 2,682.68 0.1M
2025-03-04 2,488.07 2,584.55 2,462.58 2,564.65 0.1M
2025-03-03 2,614.94 2,636.75 2,509.80 2,554.43 0.1M
2025-02-28 2,740.60 2,740.60 2,556.27 2,591.66 0.1M
2025-02-27 2,805.00 2,863.37 2,670.70 2,738.08 0.1M
2025-02-26 2,796.82 2,831.42 2,750.96 2,807.02 0.1M
2025-02-25 2,700.87 2,828.00 2,688.71 2,762.14 0.1M
2025-02-24 2,855.02 2,870.31 2,785.43 2,819.20 0.1M
2025-02-21 2,721.16 2,852.11 2,685.81 2,852.11 0.1M
2025-02-20 2,721.76 2,734.60 2,642.82 2,651.92 0.1M
2025-02-19 2,651.54 2,731.91 2,629.56 2,731.91 0.1M
2025-02-18 2,651.75 2,690.97 2,620.82 2,671.76 0.1M
2025-02-17 2,645.93 2,663.67 2,592.64 2,647.22 0.1M
2025-02-14 2,521.42 2,612.49 2,503.52 2,612.49 0.1M
2025-02-13 2,609.15 2,612.03 2,485.02 2,493.88 0.1M
2025-02-12 2,515.64 2,582.94 2,490.47 2,582.13 0.1M
2025-02-11 2,548.36 2,548.36 2,476.61 2,481.20 0.0M
2025-02-10 2,520.67 2,553.70 2,501.37 2,538.35 0.0M
2025-02-07 2,453.76 2,538.88 2,438.71 2,490.56 0.1M
2025-02-06 2,354.02 2,448.64 2,352.80 2,448.64 0.0M
2025-02-05 2,333.95 2,361.24 2,306.27 2,348.29 0.0M
2025-02-04 2,286.60 2,359.34 2,286.60 2,356.98 0.0M
2025-02-03 2,184.47 2,261.76 2,165.50 2,260.65 0.0M
2025-01-28 2,172.08 2,181.09 2,145.54 2,179.40 0.0M
2025-01-27 2,207.16 2,219.65 2,158.87 2,169.30 0.0M
2025-01-24 2,105.98 2,180.35 2,101.93 2,180.35 0.0M
2025-01-23 2,146.96 2,176.40 2,082.80 2,091.63 0.0M
2025-01-22 2,140.91 2,156.73 2,108.49 2,126.08 0.0M
2025-01-21 2,109.65 2,155.95 2,108.32 2,144.99 0.0M
2025-01-20 2,101.58 2,110.28 2,072.96 2,092.48 0.0M
2025-01-17 2,041.30 2,090.42 2,033.32 2,079.85 0.0M
2025-01-16 2,063.29 2,088.86 2,012.44 2,037.99 0.0M
2025-01-15 2,005.93 2,043.68 1,993.57 2,027.39 0.0M
2025-01-14 1,960.20 2,020.72 1,955.52 2,007.20 0.0M
2025-01-13 1,946.62 1,978.22 1,934.45 1,964.41 0.0M
2025-01-10 2,003.03 2,018.90 1,961.58 1,962.76 0.0M
2025-01-09 1,970.90 2,018.36 1,961.66 2,000.03 0.0M
2025-01-08 1,983.65 1,988.83 1,924.98 1,959.53 0.1M
2025-01-07 1,984.40 2,017.41 1,948.13 1,992.84 0.1M
2025-01-06 2,020.93 2,047.25 2,000.70 2,005.21 0.0M
2025-01-03 2,014.85 2,039.64 1,983.02 2,008.71 0.0M
2025-01-02 2,070.76 2,072.96 1,996.94 2,002.66 0.0M