HS Insurance Theme (HSSCBSI)

HSSCBSI
🏛️ 香港 →
3,781.06
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 2,775.05 2,775.05 2,775.05 2,775.05 0.0M
2021-12-30 2,780.27 2,780.27 2,780.27 2,780.27 0.0M
2021-12-29 2,785.78 2,785.78 2,785.78 2,785.78 0.0M
2021-12-28 2,794.75 2,794.75 2,794.75 2,794.75 0.0M
2021-12-24 2,771.12 2,771.12 2,771.12 2,771.12 0.0M
2021-12-23 2,764.30 2,764.30 2,764.30 2,764.30 0.0M
2021-12-22 2,748.55 2,748.55 2,748.55 2,748.55 0.0M
2021-12-21 2,744.10 2,744.10 2,744.10 2,744.10 0.0M
2021-12-20 2,745.47 2,745.47 2,745.47 2,745.47 0.0M
2021-12-17 2,768.84 2,768.84 2,768.84 2,768.84 0.0M
2021-12-16 2,761.11 2,761.11 2,761.11 2,761.11 0.0M
2021-12-15 2,764.49 2,764.49 2,764.49 2,764.49 0.0M
2021-12-14 2,766.53 2,766.53 2,766.53 2,766.53 0.0M
2021-12-13 2,802.00 2,802.00 2,802.00 2,802.00 0.0M
2021-12-10 2,811.91 2,811.91 2,811.91 2,811.91 0.0M
2021-12-09 2,829.40 2,829.40 2,829.40 2,829.40 0.0M
2021-12-08 2,808.32 2,808.32 2,808.32 2,808.32 0.0M
2021-12-07 2,816.93 2,816.93 2,816.93 2,816.93 0.0M
2021-12-06 2,787.21 2,787.21 2,787.21 2,787.21 0.0M
2021-12-03 2,781.39 2,781.39 2,781.39 2,781.39 0.0M
2021-12-02 2,765.15 2,765.15 2,765.15 2,765.15 0.0M
2021-12-01 2,718.99 2,718.99 2,718.99 2,718.99 0.0M
2021-11-30 2,689.77 2,689.77 2,689.77 2,689.77 0.0M
2021-11-29 2,730.84 2,730.84 2,730.84 2,730.84 0.0M
2021-11-26 2,751.84 2,751.84 2,751.84 2,751.84 0.0M
2021-11-25 2,817.41 2,817.41 2,817.41 2,817.41 0.0M
2021-11-24 2,819.86 2,819.86 2,819.86 2,819.86 0.0M
2021-11-23 2,811.31 2,811.31 2,811.31 2,811.31 0.0M
2021-11-22 2,812.18 2,812.18 2,812.18 2,812.18 0.0M
2021-11-19 2,819.83 2,819.83 2,819.83 2,819.83 0.0M
2021-11-18 2,815.97 2,815.97 2,815.97 2,815.97 0.0M
2021-11-17 2,833.79 2,833.79 2,833.79 2,833.79 0.0M
2021-11-16 2,841.97 2,841.97 2,841.97 2,841.97 0.0M
2021-11-15 2,824.62 2,824.62 2,824.62 2,824.62 0.0M
2021-11-12 2,821.46 2,821.46 2,821.46 2,821.46 0.0M
2021-11-11 2,825.14 2,825.14 2,825.14 2,825.14 0.0M
2021-11-10 2,778.35 2,778.35 2,778.35 2,778.35 0.0M
2021-11-09 2,796.11 2,796.11 2,796.11 2,796.11 0.0M
2021-11-08 2,813.41 2,813.41 2,813.41 2,813.41 0.0M
2021-11-05 2,779.48 2,779.48 2,779.48 2,779.48 0.0M
2021-11-04 2,816.61 2,816.61 2,816.61 2,816.61 0.0M
2021-11-03 2,826.58 2,826.58 2,826.58 2,826.58 0.0M
2021-11-02 2,839.43 2,839.43 2,839.43 2,839.43 0.0M
2021-11-01 2,867.33 2,867.33 2,867.33 2,867.33 0.0M
2021-10-29 2,840.83 2,840.83 2,840.83 2,840.83 0.0M
2021-10-28 2,871.34 2,871.34 2,871.34 2,871.34 0.0M
2021-10-27 2,894.56 2,894.56 2,894.56 2,894.56 0.0M
2021-10-26 2,911.37 2,911.37 2,911.37 2,911.37 0.0M
2021-10-25 2,911.82 2,911.82 2,911.82 2,911.82 0.0M
2021-10-22 2,914.50 2,914.50 2,914.50 2,914.50 0.0M
2021-10-21 2,910.03 2,910.03 2,910.03 2,910.03 0.0M
2021-10-20 2,878.68 2,878.68 2,878.68 2,878.68 0.0M
2021-10-19 2,874.11 2,874.11 2,874.11 2,874.11 0.0M
2021-10-18 2,835.94 2,835.94 2,835.94 2,835.94 0.0M
2021-10-15 2,853.63 2,853.63 2,853.63 2,853.63 0.0M
2021-10-12 2,835.37 2,835.37 2,835.37 2,835.37 0.0M
2021-10-11 2,858.37 2,858.37 2,858.37 2,858.37 0.0M
2021-10-08 2,826.76 2,826.76 2,826.76 2,826.76 0.0M
2021-10-07 2,800.82 2,800.82 2,800.82 2,800.82 0.0M
2021-10-06 2,745.10 2,745.10 2,745.10 2,745.10 0.0M
2021-10-05 2,738.35 2,738.35 2,738.35 2,738.35 0.0M
2021-10-04 2,723.95 2,723.95 2,723.95 2,723.95 0.0M
2021-09-30 2,773.32 2,773.32 2,773.32 2,773.32 0.0M
2021-09-29 2,777.80 2,777.80 2,777.80 2,777.80 0.0M
2021-09-28 2,726.80 2,726.80 2,726.80 2,726.80 0.0M
2021-09-27 2,710.09 2,710.09 2,710.09 2,710.09 0.0M
2021-09-24 2,696.83 2,696.83 2,696.83 2,696.83 0.0M
2021-09-23 2,715.11 2,715.11 2,715.11 2,715.11 0.0M
2021-09-21 2,684.52 2,684.52 2,684.52 2,684.52 0.0M
2021-09-20 2,660.43 2,660.43 2,660.43 2,660.43 0.0M
2021-09-17 2,780.49 2,780.49 2,780.49 2,780.49 0.0M
2021-09-16 2,803.08 2,803.08 2,803.08 2,803.08 0.0M
2021-09-15 2,833.06 2,833.06 2,833.06 2,833.06 0.0M
2021-09-14 2,857.73 2,857.73 2,857.73 2,857.73 0.0M
2021-09-13 2,913.06 2,913.06 2,913.06 2,913.06 0.0M
2021-09-10 2,916.46 2,916.46 2,916.46 2,916.46 0.0M
2021-09-09 2,867.93 2,867.93 2,867.93 2,867.93 0.0M
2021-09-08 2,889.65 2,889.65 2,889.65 2,889.65 0.0M
2021-09-07 2,899.95 2,899.95 2,899.95 2,899.95 0.0M
2021-09-06 2,886.46 2,886.46 2,886.46 2,886.46 0.0M
2021-09-03 2,867.54 2,867.54 2,867.54 2,867.54 0.0M
2021-09-02 2,860.26 2,860.26 2,860.26 2,860.26 0.0M
2021-09-01 2,869.75 2,869.75 2,869.75 2,869.75 0.0M
2021-08-31 2,834.63 2,834.63 2,834.63 2,834.63 0.0M
2021-08-30 2,837.17 2,837.17 2,837.17 2,837.17 0.0M
2021-08-27 2,869.47 2,869.47 2,869.47 2,869.47 0.0M
2021-08-26 2,841.93 2,841.93 2,841.93 2,841.93 0.0M
2021-08-25 2,873.00 2,873.00 2,873.00 2,873.00 0.0M
2021-08-24 2,875.82 2,875.82 2,875.82 2,875.82 0.0M
2021-08-23 2,877.37 2,877.37 2,877.37 2,877.37 0.0M
2021-08-20 2,863.96 2,863.96 2,863.96 2,863.96 0.0M
2021-08-19 2,891.53 2,891.53 2,891.53 2,891.53 0.0M
2021-08-18 2,944.03 2,944.03 2,944.03 2,944.03 0.0M
2021-08-17 2,904.26 2,904.26 2,904.26 2,904.26 0.0M
2021-08-16 2,919.88 2,919.88 2,919.88 2,919.88 0.0M
2021-08-13 2,901.59 2,901.59 2,901.59 2,901.59 0.0M
2021-08-12 2,904.62 2,904.62 2,904.62 2,904.62 0.0M
2021-08-11 2,931.69 2,931.69 2,931.69 2,931.69 0.0M
2021-08-10 2,889.30 2,889.30 2,889.30 2,889.30 0.0M
2021-08-09 2,882.77 2,882.77 2,882.77 2,882.77 0.0M
2021-08-06 2,840.31 2,840.31 2,840.31 2,840.31 0.0M
2021-08-05 2,854.36 2,854.36 2,854.36 2,854.36 0.0M
2021-08-04 2,866.80 2,866.80 2,866.80 2,866.80 0.0M
2021-08-03 2,875.57 2,875.57 2,875.57 2,875.57 0.0M
2021-08-02 2,864.31 2,864.31 2,864.31 2,864.31 0.0M
2021-07-30 2,837.04 2,837.04 2,837.04 2,837.04 0.0M
2021-07-29 2,843.41 2,843.41 2,843.41 2,843.41 0.0M
2021-07-28 2,836.78 2,836.78 2,836.78 2,836.78 0.0M
2021-07-27 2,816.59 2,816.59 2,816.59 2,816.59 0.0M
2021-07-26 2,854.71 2,854.71 2,854.71 2,854.71 0.0M
2021-07-23 2,912.36 2,912.36 2,912.36 2,912.36 0.0M
2021-07-22 2,932.56 2,932.56 2,932.56 2,932.56 0.0M
2021-07-21 2,887.90 2,887.90 2,887.90 2,887.90 0.0M
2021-07-20 2,896.24 2,896.24 2,896.24 2,896.24 0.0M
2021-07-19 2,927.71 2,927.71 2,927.71 2,927.71 0.0M
2021-07-16 2,972.97 2,972.97 2,972.97 2,972.97 0.0M
2021-07-15 2,977.41 2,977.41 2,977.41 2,977.41 0.0M
2021-07-14 2,918.27 2,918.27 2,918.27 2,918.27 0.0M
2021-07-13 2,964.91 2,964.91 2,964.91 2,964.91 0.0M
2021-07-12 2,931.54 2,931.54 2,931.54 2,931.54 0.0M
2021-07-09 2,929.85 2,929.85 2,929.85 2,929.85 0.0M
2021-07-08 2,940.19 2,940.19 2,940.19 2,940.19 0.0M
2021-07-07 3,015.41 3,015.41 3,015.41 3,015.41 0.0M
2021-07-06 3,054.52 3,054.52 3,054.52 3,054.52 0.0M
2021-07-05 3,038.70 3,038.70 3,038.70 3,038.70 0.0M
2021-07-02 3,044.77 3,044.77 3,044.77 3,044.77 0.0M
2021-06-30 3,067.10 3,067.10 3,067.10 3,067.10 0.0M
2021-06-29 3,070.64 3,070.64 3,070.64 3,070.64 0.0M
2021-06-28 3,103.04 3,103.04 3,103.04 3,103.04 0.0M
2021-06-25 3,152.92 3,152.92 3,152.92 3,152.92 0.0M
2021-06-24 3,123.55 3,123.55 3,123.55 3,123.55 0.0M
2021-06-23 3,125.50 3,125.50 3,125.50 3,125.50 0.0M
2021-06-22 3,102.98 3,102.98 3,102.98 3,102.98 0.0M
2021-06-21 3,093.48 3,093.48 3,093.48 3,093.48 0.0M
2021-06-18 3,139.06 3,139.06 3,139.06 3,139.06 0.0M
2021-06-17 3,166.12 3,166.12 3,166.12 3,166.12 0.0M
2021-06-16 3,169.54 3,169.54 3,169.54 3,169.54 0.0M
2021-06-15 3,151.07 3,151.07 3,151.07 3,151.07 0.0M
2021-06-11 3,194.29 3,194.29 3,194.29 3,194.29 0.0M
2021-06-10 3,198.91 3,198.91 3,198.91 3,198.91 0.0M
2021-06-09 3,221.50 3,221.50 3,221.50 3,221.50 0.0M
2021-06-08 3,236.69 3,236.69 3,236.69 3,236.69 0.0M
2021-06-07 3,226.90 3,226.90 3,226.90 3,226.90 0.0M
2021-06-04 3,243.99 3,243.99 3,243.99 3,243.99 0.0M
2021-06-03 3,237.92 3,237.92 3,237.92 3,237.92 0.0M
2021-06-02 3,278.41 3,278.41 3,278.41 3,278.41 0.0M
2021-06-01 3,293.41 3,293.41 3,293.41 3,293.41 0.0M
2021-05-31 3,302.65 3,302.65 3,302.65 3,302.65 0.0M
2021-05-28 3,341.09 3,341.09 3,341.09 3,341.09 0.0M
2021-05-27 3,298.58 3,298.58 3,298.58 3,298.58 0.0M
2021-05-26 3,334.79 3,334.79 3,334.79 3,334.79 0.0M
2021-05-25 3,314.05 3,314.05 3,314.05 3,314.05 0.0M
2021-05-24 3,254.16 3,254.16 3,254.16 3,254.16 0.0M
2021-05-21 3,252.08 3,252.08 3,252.08 3,252.08 0.0M
2021-05-20 3,253.57 3,253.57 3,253.57 3,253.57 0.0M
2021-05-18 3,299.41 3,299.41 3,299.41 3,299.41 0.0M
2021-05-17 3,273.40 3,273.40 3,273.40 3,273.40 0.0M
2021-05-14 3,268.03 3,268.03 3,268.03 3,268.03 0.0M
2021-05-13 3,193.32 3,193.32 3,193.32 3,193.32 0.0M
2021-05-12 3,232.25 3,232.25 3,232.25 3,232.25 0.0M
2021-05-11 3,245.20 3,245.20 3,245.20 3,245.20 0.0M
2021-05-10 3,285.69 3,285.69 3,285.69 3,285.69 0.0M
2021-05-07 3,275.93 3,275.93 3,275.93 3,275.93 0.0M
2021-05-06 3,247.96 3,247.96 3,247.96 3,247.96 0.0M
2021-05-05 3,224.08 3,224.08 3,224.08 3,224.08 0.0M
2021-05-04 3,191.70 3,191.70 3,191.70 3,191.70 0.0M
2021-05-03 3,179.89 3,179.89 3,179.89 3,179.89 0.0M
2021-04-30 3,229.73 3,229.73 3,229.73 3,229.73 0.0M
2021-04-29 3,294.55 3,294.55 3,294.55 3,294.55 0.0M
2021-04-28 3,252.33 3,252.33 3,252.33 3,252.33 0.0M
2021-04-27 3,234.44 3,234.44 3,234.44 3,234.44 0.0M
2021-04-26 3,231.35 3,231.35 3,231.35 3,231.35 0.0M
2021-04-23 3,264.56 3,264.56 3,264.56 3,264.56 0.0M
2021-04-22 3,245.94 3,245.94 3,245.94 3,245.94 0.0M
2021-04-21 3,258.76 3,258.76 3,258.76 3,258.76 0.0M
2021-04-20 3,298.54 3,298.54 3,298.54 3,298.54 0.0M
2021-04-19 3,280.38 3,280.38 3,280.38 3,280.38 0.0M
2021-04-16 3,260.66 3,260.66 3,260.66 3,260.66 0.0M
2021-04-15 3,255.48 3,255.48 3,255.48 3,255.48 0.0M
2021-04-14 3,280.58 3,280.58 3,280.58 3,280.58 0.0M
2021-04-13 3,271.08 3,271.08 3,271.08 3,271.08 0.0M
2021-04-12 3,247.14 3,247.14 3,247.14 3,247.14 0.0M
2021-04-09 3,261.25 3,261.25 3,261.25 3,261.25 0.0M
2021-04-08 3,280.85 3,280.85 3,280.85 3,280.85 0.0M
2021-04-07 3,244.99 3,244.99 3,244.99 3,244.99 0.0M
2021-04-01 3,268.27 3,268.27 3,268.27 3,268.27 0.0M
2021-03-31 3,259.73 3,259.73 3,259.73 3,259.73 0.0M
2021-03-30 3,292.67 3,292.67 3,292.67 3,292.67 0.0M
2021-03-29 3,298.95 3,298.95 3,298.95 3,298.95 0.0M
2021-03-26 3,261.71 3,261.71 3,261.71 3,261.71 0.0M
2021-03-25 3,237.26 3,237.26 3,237.26 3,237.26 0.0M
2021-03-24 3,221.80 3,221.80 3,221.80 3,221.80 0.0M
2021-03-23 3,288.30 3,288.30 3,288.30 3,288.30 0.0M
2021-03-22 3,314.14 3,314.14 3,314.14 3,314.14 0.0M
2021-03-19 3,287.92 3,287.92 3,287.92 3,287.92 0.0M
2021-03-18 3,345.88 3,345.88 3,345.88 3,345.88 0.0M
2021-03-17 3,335.72 3,335.72 3,335.72 3,335.72 0.0M
2021-03-16 3,347.14 3,347.14 3,347.14 3,347.14 0.0M
2021-03-15 3,360.61 3,360.61 3,360.61 3,360.61 0.0M
2021-03-12 3,301.85 3,301.85 3,301.85 3,301.85 0.0M
2021-03-11 3,353.45 3,353.45 3,353.45 3,353.45 0.0M
2021-03-10 3,326.10 3,326.10 3,326.10 3,326.10 0.0M
2021-03-09 3,328.11 3,328.11 3,328.11 3,328.11 0.0M
2021-03-08 3,321.84 3,321.84 3,321.84 3,321.84 0.0M
2021-03-05 3,303.51 3,303.51 3,303.51 3,303.51 0.0M
2021-03-04 3,292.80 3,292.80 3,292.80 3,292.80 0.0M
2021-03-03 3,304.53 3,304.53 3,304.53 3,304.53 0.0M
2021-03-02 3,169.62 3,169.62 3,169.62 3,169.62 0.0M
2021-03-01 3,210.78 3,210.78 3,210.78 3,210.78 0.0M
2021-02-26 3,213.69 3,213.69 3,213.69 3,213.69 0.0M
2021-02-25 3,323.33 3,323.33 3,323.33 3,323.33 0.0M
2021-02-24 3,261.81 3,261.81 3,261.81 3,261.81 0.0M
2021-02-23 3,346.99 3,346.99 3,346.99 3,346.99 0.0M
2021-02-22 3,264.68 3,264.68 3,264.68 3,264.68 0.0M
2021-02-19 3,262.60 3,262.60 3,262.60 3,262.60 0.0M
2021-02-18 3,266.45 3,266.45 3,266.45 3,266.45 0.0M
2021-02-17 3,325.32 3,325.32 3,325.32 3,325.32 0.0M
2021-02-16 3,267.54 3,267.54 3,267.54 3,267.54 0.0M
2021-02-11 3,192.54 3,192.54 3,192.54 3,192.54 0.0M
2021-02-10 3,172.91 3,172.91 3,172.91 3,172.91 0.0M
2021-02-09 3,120.03 3,120.03 3,120.03 3,120.03 0.0M
2021-02-08 3,113.04 3,113.04 3,113.04 3,113.04 0.0M
2021-02-05 3,121.67 3,121.67 3,121.67 3,121.67 0.0M
2021-02-04 3,092.44 3,092.44 3,092.44 3,092.44 0.0M
2021-02-03 3,090.55 3,090.55 3,090.55 3,090.55 0.0M
2021-02-02 3,084.78 3,084.78 3,084.78 3,084.78 0.0M
2021-02-01 3,070.92 3,070.92 3,070.92 3,070.92 0.0M
2021-01-29 3,054.49 3,054.49 3,054.49 3,054.49 0.0M
2021-01-28 3,098.60 3,098.60 3,098.60 3,098.60 0.0M
2021-01-27 3,167.82 3,167.82 3,167.82 3,167.82 0.0M
2021-01-26 3,153.96 3,153.96 3,153.96 3,153.96 0.0M
2021-01-25 3,199.03 3,199.03 3,199.03 3,199.03 0.0M
2021-01-22 3,172.98 3,172.98 3,172.98 3,172.98 0.0M
2021-01-21 3,280.42 3,280.42 3,280.42 3,280.42 0.0M
2021-01-20 3,260.43 3,260.43 3,260.43 3,260.43 0.0M
2021-01-19 3,291.41 3,291.41 3,291.41 3,291.41 0.0M
2021-01-18 3,224.15 3,224.15 3,224.15 3,224.15 0.0M
2021-01-15 3,242.73 3,242.73 3,242.73 3,242.73 0.0M
2021-01-14 3,167.96 3,167.96 3,167.96 3,167.96 0.0M
2021-01-13 3,182.03 3,182.03 3,182.03 3,182.03 0.0M
2021-01-12 3,194.94 3,194.94 3,194.94 3,194.94 0.0M
2021-01-11 3,114.54 3,114.54 3,114.54 3,114.54 0.0M
2021-01-08 3,096.05 3,096.05 3,096.05 3,096.05 0.0M
2021-01-07 3,064.58 3,064.58 3,064.58 3,064.58 0.0M
2021-01-06 3,002.20 3,002.20 3,002.20 3,002.20 0.0M
2021-01-05 2,985.96 2,985.96 2,985.96 2,985.96 0.0M
2021-01-04 2,986.64 2,986.64 2,986.64 2,986.64 0.0M