HS Large-Mid Cap Value Comprehensive (HSLMVCI)

HSLMVCI
🏛️ 香港 →
3,893.34
最終更新: 2025-09-29
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 2,644.08 2,652.17 2,618.99 2,621.96 0.0M
2022-12-29 2,602.16 2,615.45 2,584.88 2,613.70 0.0M
2022-12-28 2,607.34 2,650.25 2,607.34 2,630.41 0.0M
2022-12-23 2,568.43 2,601.92 2,567.11 2,585.96 0.0M
2022-12-22 2,581.66 2,607.41 2,576.46 2,600.60 0.0M
2022-12-21 2,540.10 2,548.19 2,525.74 2,541.86 0.0M
2022-12-20 2,550.12 2,555.75 2,505.47 2,530.24 0.0M
2022-12-19 2,598.74 2,633.85 2,559.70 2,572.17 0.0M
2022-12-16 2,575.04 2,613.63 2,554.83 2,596.18 0.0M
2022-12-15 2,611.30 2,616.26 2,561.19 2,580.28 0.0M
2022-12-14 2,627.36 2,638.27 2,596.02 2,616.54 0.0M
2022-12-13 2,594.89 2,620.96 2,585.31 2,604.19 0.0M
2022-12-12 2,612.95 2,626.63 2,583.10 2,595.77 0.0M
2022-12-09 2,593.56 2,652.35 2,587.56 2,648.87 0.0M
2022-12-08 2,529.20 2,594.31 2,529.20 2,588.97 0.0M
2022-12-07 2,580.38 2,625.02 2,507.63 2,508.22 0.0M
2022-12-06 2,562.17 2,607.39 2,559.63 2,586.10 0.0M
2022-12-05 2,552.71 2,599.79 2,535.71 2,597.74 0.0M
2022-12-02 2,511.83 2,514.52 2,473.45 2,490.22 0.0M
2022-12-01 2,550.64 2,572.44 2,499.34 2,504.55 0.0M
2022-11-30 2,436.85 2,501.66 2,421.21 2,494.98 0.0M
2022-11-29 2,368.24 2,448.77 2,368.19 2,448.77 0.0M
2022-11-28 2,306.30 2,343.83 2,276.95 2,336.87 0.0M
2022-11-25 2,379.43 2,380.41 2,351.45 2,373.87 0.0M
2022-11-24 2,376.68 2,388.20 2,361.56 2,380.34 0.0M
2022-11-23 2,349.30 2,373.27 2,341.02 2,357.22 0.0M
2022-11-22 2,361.86 2,376.78 2,326.70 2,343.74 0.0M
2022-11-21 2,368.09 2,377.09 2,332.51 2,366.24 0.0M
2022-11-18 2,446.67 2,451.00 2,394.03 2,401.68 0.0M
2022-11-17 2,423.85 2,439.66 2,371.32 2,416.91 0.0M
2022-11-16 2,441.31 2,469.49 2,414.14 2,442.14 0.0M
2022-11-15 2,367.38 2,457.23 2,349.58 2,457.23 0.0M
2022-11-14 2,398.32 2,404.34 2,346.06 2,361.10 0.0M
2022-11-11 2,287.03 2,323.56 2,254.81 2,319.09 0.0M
2022-11-10 2,179.46 2,179.46 2,153.04 2,165.06 0.0M
2022-11-09 2,223.22 2,248.69 2,188.96 2,205.54 0.0M
2022-11-08 2,236.53 2,245.89 2,203.41 2,222.82 0.0M
2022-11-07 2,156.33 2,256.70 2,152.55 2,232.41 0.0M
2022-11-04 2,082.77 2,220.51 2,082.77 2,175.95 0.0M
2022-11-03 2,093.70 2,107.50 2,068.33 2,072.19 0.0M
2022-11-02 2,074.20 2,139.49 2,062.72 2,133.41 0.0M
2022-11-01 2,009.89 2,102.57 2,009.89 2,083.58 0.0M
2022-10-31 2,027.57 2,051.01 1,988.39 1,990.85 0.0M
2022-10-28 2,100.72 2,100.72 2,018.65 2,030.84 0.0M
2022-10-27 2,135.80 2,152.06 2,100.86 2,102.41 0.0M
2022-10-26 2,065.05 2,122.30 2,057.04 2,089.67 0.0M
2022-10-25 2,067.62 2,097.43 2,028.26 2,073.13 0.0M
2022-10-24 2,160.22 2,167.16 2,047.20 2,060.28 0.0M
2022-10-21 2,195.01 2,204.92 2,181.49 2,194.09 0.0M
2022-10-20 2,183.37 2,213.16 2,157.27 2,188.77 0.0M
2022-10-19 2,250.52 2,267.04 2,215.53 2,216.03 0.0M
2022-10-18 2,248.79 2,260.71 2,217.61 2,260.71 0.0M
2022-10-17 2,210.70 2,241.61 2,188.67 2,221.90 0.0M
2022-10-14 2,219.15 2,269.73 2,210.09 2,217.47 0.0M
2022-10-13 2,225.59 2,234.07 2,190.19 2,190.19 0.0M
2022-10-12 2,227.78 2,266.85 2,189.08 2,225.87 0.0M
2022-10-11 2,278.63 2,279.83 2,233.23 2,238.49 0.0M
2022-10-10 2,308.15 2,311.28 2,277.36 2,281.77 0.0M
2022-10-07 2,363.73 2,364.85 2,338.23 2,342.05 0.0M
2022-10-06 2,397.54 2,399.01 2,376.63 2,381.15 0.0M
2022-10-05 2,354.16 2,403.17 2,341.96 2,395.20 0.0M
2022-10-03 2,272.62 2,297.13 2,252.92 2,273.48 0.0M
2022-09-30 2,276.87 2,300.07 2,261.12 2,288.21 0.0M
2022-09-29 2,332.95 2,343.22 2,262.15 2,278.04 0.0M
2022-09-28 2,359.00 2,359.00 2,294.19 2,300.29 0.0M
2022-09-27 2,369.41 2,377.73 2,342.59 2,373.92 0.0M
2022-09-26 2,366.79 2,401.66 2,357.39 2,371.99 0.0M
2022-09-23 2,401.46 2,415.16 2,380.52 2,380.52 0.0M
2022-09-22 2,403.63 2,416.08 2,387.58 2,413.62 0.0M
2022-09-21 2,469.77 2,469.77 2,440.43 2,440.91 0.0M
2022-09-20 2,477.85 2,496.94 2,477.85 2,485.09 0.0M
2022-09-19 2,485.24 2,485.24 2,453.95 2,462.35 0.0M
2022-09-16 2,500.20 2,515.25 2,489.94 2,493.00 0.0M
2022-09-15 2,513.08 2,539.27 2,513.08 2,523.44 0.0M
2022-09-14 2,525.77 2,527.56 2,508.74 2,514.41 0.0M
2022-09-13 2,572.73 2,589.50 2,564.61 2,569.60 0.0M
2022-09-09 2,509.03 2,573.59 2,509.03 2,568.00 0.0M
2022-09-08 2,536.02 2,538.65 2,499.06 2,505.31 0.0M
2022-09-07 2,517.91 2,538.61 2,510.64 2,535.73 0.0M
2022-09-06 2,554.19 2,565.49 2,536.75 2,547.47 0.0M
2022-09-05 2,564.73 2,564.73 2,532.60 2,552.07 0.0M
2022-09-02 2,602.73 2,608.67 2,570.97 2,581.60 0.0M
2022-09-01 2,619.97 2,635.67 2,598.56 2,605.02 0.0M
2022-08-31 2,596.47 2,666.61 2,592.49 2,641.79 0.0M
2022-08-30 2,646.97 2,646.97 2,600.57 2,636.99 0.0M
2022-08-29 2,641.17 2,650.39 2,629.95 2,644.29 0.0M
2022-08-26 2,665.89 2,669.21 2,651.86 2,666.79 0.0M
2022-08-25 2,577.86 2,644.25 2,577.86 2,642.13 0.0M
2022-08-24 2,596.59 2,596.59 2,551.00 2,559.74 0.0M
2022-08-23 2,613.22 2,619.07 2,579.54 2,592.27 0.0M
2022-08-22 2,601.61 2,633.70 2,601.61 2,614.12 0.0M
2022-08-19 2,600.76 2,635.27 2,600.76 2,621.87 0.0M
2022-08-18 2,638.83 2,638.83 2,602.03 2,611.86 0.0M
2022-08-17 2,635.74 2,646.45 2,612.60 2,631.52 0.0M
2022-08-16 2,642.92 2,652.34 2,596.66 2,618.60 0.0M
2022-08-15 2,643.73 2,666.75 2,630.28 2,634.62 0.0M
2022-08-12 2,653.51 2,663.14 2,636.95 2,658.21 0.0M
2022-08-11 2,617.46 2,645.75 2,610.95 2,645.75 0.0M
2022-08-10 2,631.12 2,631.12 2,568.07 2,586.44 0.0M
2022-08-09 2,641.99 2,667.42 2,621.35 2,635.12 0.0M
2022-08-08 2,647.36 2,659.03 2,631.81 2,641.01 0.0M
2022-08-05 2,663.93 2,669.95 2,644.89 2,664.22 0.0M
2022-08-04 2,626.91 2,652.09 2,624.84 2,649.52 0.0M
2022-08-03 2,614.04 2,625.17 2,592.99 2,602.08 0.0M
2022-08-02 2,629.93 2,629.93 2,571.94 2,596.85 0.0M
2022-08-01 2,661.68 2,665.04 2,634.47 2,656.43 0.0M
2022-07-29 2,738.17 2,738.76 2,660.63 2,673.57 0.0M
2022-07-28 2,740.28 2,750.14 2,723.37 2,735.44 0.0M
2022-07-27 2,745.61 2,750.13 2,725.24 2,736.20 0.0M
2022-07-26 2,740.75 2,773.45 2,734.17 2,766.89 0.0M
2022-07-25 2,731.04 2,735.83 2,708.04 2,731.32 0.0M
2022-07-22 2,757.69 2,765.82 2,729.50 2,741.44 0.0M
2022-07-21 2,768.18 2,769.27 2,734.27 2,742.91 0.0M
2022-07-20 2,784.23 2,800.42 2,774.68 2,774.68 0.0M
2022-07-19 2,757.68 2,762.42 2,736.12 2,750.02 0.0M
2022-07-18 2,721.88 2,775.61 2,702.15 2,774.33 0.0M
2022-07-15 2,742.53 2,756.55 2,698.40 2,706.07 0.0M
2022-07-14 2,777.48 2,783.49 2,743.67 2,769.14 0.0M
2022-07-13 2,795.52 2,806.99 2,771.14 2,776.97 0.0M
2022-07-12 2,805.11 2,824.52 2,782.15 2,791.17 0.0M
2022-07-11 2,875.15 2,875.15 2,812.31 2,831.42 0.0M
2022-07-08 2,924.89 2,924.89 2,887.42 2,902.64 0.0M
2022-07-07 2,867.92 2,899.98 2,845.99 2,899.98 0.0M
2022-07-06 2,930.05 2,937.10 2,865.11 2,903.46 0.0M
2022-07-05 2,956.35 2,976.04 2,924.49 2,933.97 0.0M
2022-07-04 2,921.15 2,940.34 2,894.91 2,932.99 0.0M
2022-06-30 2,945.36 2,969.05 2,925.09 2,943.61 0.0M
2022-06-29 2,972.71 2,998.17 2,938.66 2,956.71 0.0M
2022-06-28 2,982.79 3,025.67 2,960.92 3,023.11 0.0M
2022-06-27 2,964.60 3,017.90 2,964.60 2,992.42 0.0M
2022-06-24 2,907.86 2,943.30 2,901.91 2,940.01 0.0M
2022-06-23 2,863.94 2,902.64 2,850.05 2,886.60 0.0M
2022-06-22 2,904.22 2,910.00 2,847.38 2,847.38 0.0M
2022-06-21 2,872.74 2,914.14 2,864.05 2,914.14 0.0M
2022-06-20 2,838.61 2,866.84 2,826.31 2,865.72 0.0M
2022-06-17 2,805.68 2,862.08 2,805.68 2,851.19 0.0M
2022-06-16 2,910.20 2,913.60 2,809.64 2,827.85 0.0M
2022-06-15 2,860.96 2,907.93 2,860.96 2,887.59 0.0M
2022-06-14 2,823.97 2,871.75 2,815.27 2,857.18 0.0M
2022-06-13 2,881.49 2,893.71 2,850.42 2,861.66 0.0M
2022-06-10 2,910.87 2,961.02 2,904.15 2,951.78 0.0M
2022-06-09 2,985.68 2,992.11 2,933.45 2,952.45 0.0M
2022-06-08 2,935.22 2,972.80 2,927.66 2,966.94 0.0M
2022-06-07 2,902.35 2,927.16 2,886.04 2,904.20 0.0M
2022-06-06 2,875.70 2,918.60 2,845.83 2,912.47 0.0M
2022-06-02 2,857.29 2,863.33 2,836.83 2,858.29 0.0M
2022-06-01 2,899.30 2,899.30 2,866.18 2,885.07 0.0M
2022-05-31 2,850.51 2,898.04 2,839.32 2,898.04 0.0M
2022-05-30 2,831.09 2,856.49 2,823.18 2,852.03 0.0M
2022-05-27 2,808.23 2,819.28 2,783.91 2,809.34 0.0M
2022-05-26 2,759.72 2,759.72 2,714.10 2,745.68 0.0M
2022-05-25 2,738.16 2,773.64 2,733.35 2,750.33 0.0M
2022-05-24 2,785.41 2,798.51 2,734.88 2,745.00 0.0M
2022-05-23 2,805.71 2,811.18 2,769.60 2,790.76 0.0M
2022-05-20 2,786.87 2,825.98 2,781.69 2,816.92 0.0M
2022-05-19 2,744.01 2,762.79 2,720.01 2,746.84 0.0M
2022-05-18 2,803.79 2,814.88 2,774.34 2,807.77 0.0M
2022-05-17 2,752.60 2,801.42 2,748.79 2,798.48 0.0M
2022-05-16 2,747.90 2,752.79 2,701.66 2,724.20 0.0M
2022-05-13 2,678.47 2,720.91 2,678.47 2,717.37 0.0M
2022-05-12 2,679.58 2,696.14 2,648.30 2,652.50 0.0M
2022-05-11 2,674.37 2,745.63 2,669.55 2,709.24 0.0M
2022-05-10 2,646.12 2,702.45 2,630.37 2,685.59 0.0M
2022-05-06 2,771.78 2,771.78 2,725.17 2,728.32 0.0M
2022-05-05 2,877.37 2,892.11 2,826.09 2,829.73 0.0M
2022-05-04 2,863.35 2,867.92 2,831.13 2,843.36 0.0M
2022-05-03 2,855.76 2,901.57 2,814.13 2,876.77 0.0M
2022-04-29 2,770.96 2,883.86 2,738.75 2,878.86 0.0M
2022-04-28 2,743.79 2,775.90 2,728.01 2,775.90 0.0M
2022-04-27 2,692.26 2,732.23 2,681.05 2,719.65 0.0M
2022-04-26 2,716.76 2,750.21 2,699.37 2,708.96 0.0M
2022-04-25 2,757.99 2,757.99 2,687.96 2,697.23 0.0M
2022-04-22 2,753.48 2,807.75 2,742.35 2,799.11 0.0M
2022-04-21 2,825.05 2,836.73 2,777.89 2,801.20 0.0M
2022-04-20 2,856.48 2,882.76 2,839.18 2,844.79 0.0M
2022-04-19 2,883.22 2,888.17 2,846.86 2,863.68 0.0M
2022-04-14 2,913.48 2,934.55 2,902.41 2,925.95 0.0M
2022-04-13 2,879.44 2,919.23 2,863.92 2,897.12 0.0M
2022-04-12 2,882.68 2,909.60 2,843.03 2,887.15 0.0M
2022-04-11 2,944.44 2,944.44 2,860.24 2,871.82 0.0M
2022-04-08 2,937.20 2,960.50 2,919.55 2,960.50 0.0M
2022-04-07 2,975.67 3,012.92 2,950.21 2,950.53 0.0M
2022-04-06 3,012.95 3,019.81 2,987.81 2,996.54 0.0M
2022-04-04 3,051.37 3,051.37 3,051.37 3,051.37 0.0M
2022-04-01 2,938.71 2,983.53 2,919.26 2,983.53 0.0M
2022-03-31 3,004.90 3,004.90 2,962.74 2,972.51 0.0M
2022-03-30 2,976.56 3,015.88 2,975.05 2,999.60 0.0M
2022-03-29 2,932.89 2,952.55 2,926.64 2,952.21 0.0M
2022-03-28 2,895.26 2,937.59 2,857.87 2,921.56 0.0M
2022-03-25 2,941.32 2,965.16 2,879.27 2,894.95 0.0M
2022-03-24 2,965.68 3,003.91 2,957.79 2,965.12 0.0M
2022-03-23 2,981.37 3,019.49 2,966.35 2,988.06 0.0M
2022-03-22 2,885.65 2,961.60 2,877.10 2,961.60 0.0M
2022-03-21 2,964.50 2,964.50 2,860.06 2,875.96 0.0M
2022-03-18 2,877.86 2,941.45 2,840.24 2,911.15 0.0M
2022-03-17 2,882.42 2,914.10 2,811.86 2,914.10 0.0M
2022-03-16 2,566.76 2,724.07 2,511.48 2,722.50 0.0M
2022-03-15 2,592.12 2,641.18 2,469.78 2,493.80 0.0M
2022-03-14 2,775.81 2,775.81 2,653.59 2,667.96 0.0M
2022-03-11 2,820.51 2,850.12 2,759.90 2,821.65 0.0M
2022-03-10 2,895.78 2,899.11 2,849.85 2,874.04 0.0M
2022-03-09 2,862.46 2,884.25 2,759.06 2,830.85 0.0M
2022-03-08 2,910.24 2,929.38 2,841.21 2,856.12 0.0M
2022-03-07 2,946.91 2,946.91 2,878.99 2,910.41 0.0M
2022-03-04 3,010.60 3,022.43 2,994.90 3,003.64 0.0M
2022-03-03 3,068.66 3,086.30 3,061.07 3,070.99 0.0M
2022-03-02 3,097.37 3,112.79 3,057.72 3,062.37 0.0M
2022-03-01 3,101.61 3,133.87 3,087.67 3,113.14 0.0M
2022-02-28 3,101.09 3,101.09 3,049.77 3,098.83 0.0M
2022-02-25 3,124.37 3,140.63 3,097.01 3,102.49 0.0M
2022-02-24 3,168.96 3,181.05 3,095.50 3,113.67 0.0M
2022-02-23 3,211.23 3,218.03 3,196.66 3,212.54 0.0M
2022-02-22 3,214.21 3,225.69 3,174.49 3,206.26 0.0M
2022-02-21 3,273.14 3,279.92 3,247.17 3,267.27 0.0M
2022-02-18 3,318.57 3,332.93 3,290.13 3,295.48 0.0M
2022-02-17 3,327.01 3,342.11 3,300.25 3,333.49 0.0M
2022-02-16 3,310.50 3,326.00 3,299.90 3,322.13 0.0M
2022-02-15 3,293.27 3,307.60 3,259.22 3,278.64 0.0M
2022-02-14 3,329.00 3,329.00 3,297.48 3,305.69 0.0M
2022-02-11 3,349.52 3,368.67 3,333.94 3,355.59 0.0M
2022-02-10 3,363.26 3,363.26 3,325.29 3,362.14 0.0M
2022-02-09 3,318.73 3,340.41 3,313.66 3,333.22 0.0M
2022-02-08 3,291.69 3,292.22 3,246.54 3,272.14 0.0M
2022-02-07 3,296.43 3,298.60 3,271.58 3,296.77 0.0M
2022-02-04 3,272.58 3,295.41 3,243.91 3,291.22 0.0M
2022-01-31 3,183.62 3,231.01 3,165.57 3,212.00 0.0M
2022-01-28 3,209.39 3,212.35 3,160.84 3,172.51 0.0M
2022-01-27 3,232.82 3,232.82 3,179.15 3,208.40 0.0M
2022-01-26 3,284.74 3,302.01 3,253.80 3,274.12 0.0M
2022-01-25 3,282.54 3,296.90 3,245.10 3,275.59 0.0M
2022-01-24 3,336.87 3,344.26 3,317.19 3,326.68 0.0M
2022-01-21 3,350.67 3,366.42 3,332.95 3,366.42 0.0M
2022-01-20 3,283.76 3,358.42 3,280.91 3,358.42 0.0M
2022-01-19 3,274.43 3,291.49 3,248.00 3,269.69 0.0M
2022-01-18 3,270.09 3,292.96 3,248.72 3,261.38 0.0M
2022-01-17 3,292.16 3,292.27 3,249.66 3,264.27 0.0M
2022-01-14 3,273.09 3,294.11 3,265.60 3,294.11 0.0M
2022-01-13 3,328.34 3,328.34 3,289.66 3,305.52 0.0M
2022-01-12 3,280.37 3,313.03 3,276.41 3,313.03 0.0M
2022-01-11 3,229.25 3,262.61 3,222.54 3,245.14 0.0M
2022-01-10 3,203.49 3,246.72 3,191.41 3,239.75 0.0M
2022-01-07 3,170.64 3,198.43 3,155.68 3,198.43 0.0M
2022-01-06 3,126.85 3,150.08 3,104.12 3,148.05 0.0M
2022-01-05 3,178.95 3,178.95 3,128.73 3,136.27 0.0M
2022-01-04 3,198.44 3,202.55 3,165.17 3,180.18 0.0M
2022-01-03 3,202.46 3,211.58 3,171.42 3,182.76 0.0M