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
2024-12-31 2,789.26 2,812.16 2,789.09 2,796.78 0.0M
2024-12-30 2,798.52 2,810.50 2,782.41 2,792.34 0.1M
2024-12-27 2,797.52 2,804.29 2,779.27 2,795.18 0.1M
2024-12-24 2,769.23 2,807.16 2,767.28 2,797.27 0.1M
2024-12-23 2,752.14 2,769.25 2,740.07 2,764.18 0.1M
2024-12-20 2,741.32 2,757.75 2,732.92 2,736.12 0.1M
2024-12-19 2,732.18 2,761.01 2,726.41 2,748.84 0.1M
2024-12-18 2,758.28 2,773.96 2,754.14 2,763.73 0.1M
2024-12-17 2,739.18 2,764.78 2,730.64 2,737.98 0.1M
2024-12-16 2,768.98 2,783.06 2,741.50 2,752.47 0.1M
2024-12-13 2,804.69 2,804.69 2,764.56 2,769.82 0.1M
2024-12-12 2,797.58 2,843.07 2,790.00 2,824.61 0.1M
2024-12-11 2,815.47 2,828.45 2,782.81 2,789.20 0.1M
2024-12-10 2,908.02 2,908.02 2,802.43 2,803.20 0.1M
2024-12-09 2,738.01 2,829.00 2,731.16 2,826.98 0.1M
2024-12-06 2,715.29 2,760.91 2,713.05 2,751.20 0.1M
2024-12-05 2,710.69 2,718.39 2,694.23 2,707.79 0.1M
2024-12-04 2,722.97 2,735.88 2,707.06 2,726.94 0.1M
2024-12-03 2,698.67 2,730.58 2,677.79 2,727.00 0.1M
2024-12-02 2,679.67 2,711.48 2,672.38 2,695.55 0.1M
2024-11-29 2,658.82 2,698.53 2,653.72 2,671.46 0.1M
2024-11-28 2,691.16 2,691.16 2,656.80 2,661.84 0.1M
2024-11-27 2,645.38 2,703.32 2,625.63 2,695.05 0.1M
2024-11-26 2,632.53 2,662.65 2,632.53 2,642.08 0.1M
2024-11-25 2,659.27 2,665.48 2,636.76 2,643.39 0.1M
2024-11-22 2,710.69 2,719.77 2,637.08 2,648.92 0.1M
2024-11-21 2,715.90 2,730.73 2,703.14 2,709.25 0.1M
2024-11-20 2,711.88 2,730.99 2,706.09 2,723.70 0.1M
2024-11-19 2,725.72 2,732.87 2,698.72 2,717.00 0.1M
2024-11-18 2,701.03 2,735.32 2,691.12 2,709.35 0.1M
2024-11-15 2,690.53 2,708.03 2,672.43 2,681.32 0.1M
2024-11-14 2,712.69 2,740.46 2,678.34 2,683.08 0.1M
2024-11-13 2,716.54 2,738.30 2,707.93 2,735.76 0.1M
2024-11-12 2,803.81 2,833.18 2,725.51 2,738.35 0.1M
2024-11-11 2,792.49 2,827.68 2,777.75 2,814.68 0.1M
2024-11-08 2,912.24 2,933.16 2,847.40 2,851.62 0.1M
2024-11-07 2,805.07 2,884.54 2,802.57 2,881.13 0.1M
2024-11-06 2,859.92 2,867.54 2,804.02 2,823.23 0.1M
2024-11-05 2,805.92 2,884.33 2,805.92 2,884.33 0.1M
2024-11-04 2,821.21 2,826.87 2,800.73 2,822.00 0.1M
2024-11-01 2,794.83 2,831.09 2,784.19 2,810.26 0.1M
2024-10-31 2,796.03 2,817.16 2,780.77 2,780.77 0.1M
2024-10-30 2,825.06 2,833.39 2,776.31 2,792.25 0.1M
2024-10-29 2,852.84 2,872.68 2,823.49 2,839.29 0.1M
2024-10-28 2,834.33 2,846.70 2,811.10 2,835.52 0.1M
2024-10-25 2,827.13 2,856.17 2,827.13 2,833.45 0.1M
2024-10-24 2,833.55 2,844.03 2,815.55 2,822.54 0.1M
2024-10-23 2,831.01 2,884.52 2,820.30 2,859.36 0.1M
2024-10-22 2,820.20 2,846.35 2,811.15 2,828.99 0.1M
2024-10-21 2,861.94 2,872.01 2,817.41 2,823.55 0.1M
2024-10-18 2,773.31 2,890.02 2,764.41 2,867.68 0.2M
2024-10-17 2,825.44 2,873.19 2,757.59 2,770.78 0.1M
2024-10-16 2,782.97 2,840.41 2,780.74 2,804.62 0.1M
2024-10-15 2,903.67 2,909.03 2,780.92 2,802.54 0.2M
2024-10-14 2,921.10 2,941.03 2,851.94 2,908.47 0.2M
2024-10-10 2,882.42 2,972.15 2,875.86 2,917.33 0.2M
2024-10-09 2,937.15 2,950.03 2,773.17 2,833.14 0.3M
2024-10-08 3,171.53 3,176.67 2,872.03 2,893.19 0.4M
2024-10-07 3,156.16 3,204.11 3,130.53 3,198.76 0.2M
2024-10-04 3,020.64 3,119.70 2,994.87 3,119.70 0.2M
2024-10-03 3,090.69 3,090.69 2,935.83 3,028.76 0.2M
2024-10-02 2,925.40 3,117.35 2,925.40 3,088.52 0.3M
2024-09-30 2,895.97 2,957.14 2,847.33 2,911.56 0.3M
2024-09-27 2,808.99 2,843.78 2,777.81 2,829.92 0.3M
2024-09-26 2,658.18 2,753.31 2,642.56 2,749.66 0.2M
2024-09-25 2,690.13 2,697.70 2,628.80 2,636.91 0.2M
2024-09-24 2,546.05 2,618.60 2,544.36 2,618.60 0.2M
2024-09-23 2,501.52 2,530.44 2,499.72 2,507.75 0.1M
2024-09-20 2,477.58 2,515.92 2,473.89 2,503.59 0.1M
2024-09-19 2,427.40 2,481.73 2,419.81 2,474.08 0.1M
2024-09-17 2,393.36 2,435.51 2,392.17 2,429.01 0.0M
2024-09-16 2,381.79 2,400.53 2,366.81 2,400.45 0.0M
2024-09-13 2,382.40 2,414.38 2,382.40 2,394.01 0.1M
2024-09-12 2,366.06 2,387.13 2,358.15 2,374.93 0.1M
2024-09-11 2,359.72 2,361.81 2,340.55 2,359.15 0.1M
2024-09-10 2,375.48 2,386.79 2,364.78 2,379.38 0.1M
2024-09-09 2,386.48 2,387.30 2,355.09 2,373.20 0.1M
2024-09-05 2,413.80 2,423.94 2,395.26 2,409.88 0.1M
2024-09-04 2,414.23 2,421.19 2,394.28 2,413.16 0.1M
2024-09-03 2,440.86 2,448.15 2,427.22 2,436.25 0.0M
2024-09-02 2,466.13 2,466.13 2,437.77 2,444.27 0.1M
2024-08-30 2,458.30 2,508.79 2,457.16 2,481.15 0.1M
2024-08-29 2,445.69 2,459.30 2,422.79 2,457.58 0.1M
2024-08-28 2,483.62 2,484.12 2,454.00 2,460.20 0.1M
2024-08-27 2,459.71 2,486.49 2,455.05 2,485.69 0.1M
2024-08-26 2,465.94 2,480.27 2,465.82 2,477.80 0.1M
2024-08-23 2,444.30 2,458.64 2,438.02 2,455.94 0.1M
2024-08-22 2,445.49 2,459.79 2,425.91 2,459.34 0.1M
2024-08-21 2,424.02 2,434.62 2,411.77 2,433.30 0.1M
2024-08-20 2,468.87 2,468.87 2,439.27 2,448.58 0.0M
2024-08-19 2,455.40 2,473.74 2,454.34 2,458.86 0.1M
2024-08-16 2,421.06 2,444.61 2,416.39 2,439.28 0.1M
2024-08-15 2,384.26 2,419.01 2,371.05 2,397.74 0.1M
2024-08-14 2,414.25 2,417.28 2,390.19 2,397.14 0.0M
2024-08-13 2,405.03 2,415.37 2,393.28 2,406.74 0.0M
2024-08-12 2,391.88 2,403.66 2,382.01 2,399.07 0.0M
2024-08-09 2,391.55 2,412.99 2,389.49 2,389.49 0.1M
2024-08-08 2,351.35 2,384.11 2,336.45 2,366.19 0.1M
2024-08-07 2,334.48 2,376.94 2,334.48 2,363.35 0.1M
2024-08-06 2,347.66 2,358.08 2,320.50 2,326.94 0.1M
2024-08-05 2,335.78 2,364.23 2,292.64 2,325.80 0.1M
2024-08-02 2,378.06 2,383.24 2,359.12 2,369.23 0.1M
2024-08-01 2,416.70 2,428.04 2,403.19 2,411.15 0.1M
2024-07-31 2,376.95 2,425.07 2,370.26 2,416.76 0.1M
2024-07-30 2,395.41 2,395.41 2,363.94 2,369.04 0.1M
2024-07-29 2,393.33 2,415.95 2,389.55 2,399.78 0.1M
2024-07-26 2,379.59 2,402.09 2,358.19 2,371.32 0.1M
2024-07-25 2,408.93 2,411.19 2,365.39 2,369.56 0.1M
2024-07-24 2,426.84 2,437.91 2,407.60 2,413.74 0.1M
2024-07-23 2,451.78 2,456.58 2,427.07 2,427.80 0.1M
2024-07-22 2,421.32 2,453.81 2,400.46 2,446.62 0.1M
2024-07-19 2,446.41 2,448.61 2,410.83 2,416.29 0.1M
2024-07-18 2,449.21 2,478.44 2,445.21 2,467.16 0.1M
2024-07-17 2,468.56 2,476.12 2,455.25 2,459.71 0.1M
2024-07-16 2,486.89 2,493.47 2,467.41 2,467.41 0.1M
2024-07-15 2,529.51 2,535.55 2,497.12 2,505.70 0.1M
2024-07-12 2,505.57 2,543.95 2,505.57 2,541.54 0.1M
2024-07-11 2,457.91 2,489.72 2,457.40 2,484.92 0.0M
2024-07-10 2,459.86 2,477.32 2,436.75 2,438.59 0.0M
2024-07-09 2,440.56 2,461.48 2,427.36 2,449.43 0.0M
2024-07-08 2,467.94 2,474.35 2,437.96 2,447.33 0.1M
2024-07-05 2,520.15 2,529.33 2,485.23 2,487.87 0.0M
2024-07-04 2,522.52 2,529.78 2,507.43 2,519.06 0.0M
2024-07-03 2,501.04 2,523.74 2,494.17 2,517.28 0.0M
2024-07-02 2,484.98 2,527.73 2,484.98 2,500.28 0.0M
2024-06-28 2,469.86 2,507.26 2,469.86 2,489.75 0.0M
2024-06-27 2,517.25 2,519.45 2,480.49 2,485.12 0.0M
2024-06-26 2,515.14 2,539.67 2,513.87 2,532.71 0.0M
2024-06-25 2,529.44 2,551.30 2,515.71 2,531.60 0.0M
2024-06-24 2,510.46 2,520.86 2,489.58 2,520.86 0.0M
2024-06-21 2,546.55 2,549.99 2,515.43 2,521.93 0.0M
2024-06-20 2,577.91 2,589.48 2,555.30 2,563.57 0.0M
2024-06-19 2,523.51 2,577.78 2,523.15 2,575.54 0.0M
2024-06-18 2,507.38 2,523.82 2,499.31 2,508.46 0.0M
2024-06-17 2,497.87 2,529.15 2,487.27 2,502.91 0.0M
2024-06-14 2,512.47 2,527.50 2,500.44 2,508.49 0.0M
2024-06-13 2,520.43 2,530.36 2,504.01 2,521.98 0.0M
2024-06-12 2,514.80 2,516.08 2,486.50 2,501.16 0.0M
2024-06-11 2,545.36 2,545.63 2,511.84 2,530.94 0.0M
2024-06-07 2,580.78 2,588.54 2,555.11 2,566.68 0.0M
2024-06-06 2,583.71 2,600.04 2,558.94 2,570.49 0.0M
2024-06-05 2,575.28 2,605.15 2,556.74 2,563.26 0.0M
2024-06-04 2,554.00 2,581.21 2,553.15 2,569.44 0.0M
2024-06-03 2,544.43 2,585.50 2,544.43 2,562.66 0.0M
2024-05-31 2,566.76 2,585.36 2,519.00 2,519.00 0.0M
2024-05-30 2,568.37 2,585.53 2,535.37 2,543.62 0.0M
2024-05-29 2,606.36 2,609.39 2,568.64 2,576.02 0.0M
2024-05-28 2,622.41 2,648.14 2,617.29 2,622.47 0.0M
2024-05-27 2,592.63 2,627.92 2,580.74 2,623.27 0.0M
2024-05-24 2,605.16 2,623.78 2,580.86 2,589.87 0.0M
2024-05-23 2,648.29 2,648.29 2,608.52 2,620.73 0.0M
2024-05-22 2,672.04 2,692.39 2,664.95 2,669.81 0.0M
2024-05-21 2,706.29 2,709.73 2,664.92 2,670.59 0.0M
2024-05-20 2,717.41 2,728.77 2,712.04 2,719.85 0.0M
2024-05-17 2,701.04 2,714.51 2,679.16 2,709.05 0.0M
2024-05-16 2,654.07 2,687.19 2,644.17 2,678.41 0.0M
2024-05-14 2,651.42 2,665.14 2,636.01 2,636.95 0.0M
2024-05-13 2,609.69 2,644.49 2,602.21 2,641.47 0.0M
2024-05-10 2,569.71 2,619.58 2,568.98 2,615.86 0.0M
2024-05-09 2,513.55 2,551.72 2,510.04 2,550.59 0.0M
2024-05-08 2,544.11 2,555.25 2,511.40 2,513.49 0.0M
2024-05-07 2,545.25 2,558.84 2,531.45 2,540.33 0.0M
2024-05-06 2,534.21 2,548.58 2,522.08 2,546.39 0.0M
2024-05-03 2,538.39 2,550.27 2,515.96 2,530.88 0.0M
2024-05-02 2,445.73 2,498.46 2,439.51 2,495.85 0.0M
2024-04-30 2,461.69 2,471.68 2,439.06 2,450.41 0.0M
2024-04-29 2,441.18 2,483.55 2,435.56 2,451.51 0.0M
2024-04-26 2,397.28 2,450.81 2,397.28 2,437.07 0.0M
2024-04-25 2,372.53 2,412.16 2,369.30 2,392.56 0.0M
2024-04-24 2,349.73 2,382.89 2,344.43 2,379.78 0.0M
2024-04-23 2,315.88 2,335.28 2,306.47 2,330.88 0.0M
2024-04-22 2,286.42 2,314.89 2,286.42 2,297.42 0.0M
2024-04-19 2,267.18 2,269.42 2,241.87 2,265.14 0.0M
2024-04-18 2,261.25 2,297.47 2,256.39 2,281.35 0.0M
2024-04-17 2,254.36 2,267.30 2,251.22 2,263.48 0.0M
2024-04-16 2,276.43 2,285.97 2,253.58 2,257.77 0.0M
2024-04-15 2,285.75 2,308.76 2,282.12 2,302.48 0.0M
2024-04-12 2,349.19 2,355.60 2,313.77 2,313.77 0.0M
2024-04-11 2,333.97 2,367.95 2,332.30 2,361.75 0.0M
2024-04-10 2,336.08 2,371.67 2,334.74 2,365.34 0.0M
2024-04-09 2,318.63 2,340.64 2,318.61 2,324.19 0.0M
2024-04-08 2,292.93 2,332.19 2,290.04 2,310.00 0.0M
2024-04-05 2,317.08 2,319.42 2,269.41 2,299.23 0.0M
2024-04-03 2,333.42 2,333.42 2,307.39 2,311.48 0.0M
2024-04-02 2,316.75 2,341.32 2,316.75 2,332.31 0.0M
2024-03-28 2,271.46 2,308.58 2,262.40 2,284.65 0.0M
2024-03-27 2,286.95 2,298.75 2,267.97 2,272.58 0.0M
2024-03-26 2,292.37 2,313.21 2,278.93 2,298.63 0.0M
2024-03-25 2,290.77 2,301.57 2,279.92 2,283.47 0.0M
2024-03-22 2,320.89 2,321.09 2,269.05 2,290.74 0.0M
2024-03-21 2,321.19 2,348.42 2,321.19 2,336.25 0.0M
2024-03-20 2,292.82 2,308.23 2,278.56 2,295.73 0.0M
2024-03-19 2,309.78 2,313.94 2,290.50 2,290.80 0.0M
2024-03-18 2,310.74 2,327.69 2,306.70 2,321.50 0.0M
2024-03-15 2,318.04 2,325.42 2,292.04 2,314.32 0.0M
2024-03-14 2,358.52 2,374.28 2,329.77 2,342.58 0.0M
2024-03-13 2,354.21 2,370.11 2,348.01 2,353.19 0.0M
2024-03-12 2,311.90 2,366.40 2,303.38 2,359.70 0.0M
2024-03-11 2,279.86 2,303.96 2,279.86 2,299.44 0.0M
2024-03-08 2,258.41 2,288.86 2,258.41 2,273.38 0.0M
2024-03-07 2,273.73 2,287.35 2,240.86 2,252.01 0.0M
2024-03-06 2,239.13 2,287.87 2,238.86 2,273.74 0.0M
2024-03-05 2,260.22 2,272.91 2,229.70 2,236.89 0.0M
2024-03-04 2,297.42 2,299.73 2,276.29 2,289.10 0.0M
2024-03-01 2,268.74 2,299.87 2,258.87 2,291.09 0.0M
2024-02-29 2,271.69 2,308.83 2,271.69 2,282.94 0.0M
2024-02-28 2,330.51 2,331.77 2,284.10 2,286.69 0.0M
2024-02-27 2,306.15 2,330.82 2,281.91 2,326.06 0.0M
2024-02-26 2,317.94 2,330.44 2,302.23 2,306.34 0.0M
2024-02-23 2,313.90 2,344.65 2,312.70 2,322.18 0.0M
2024-02-22 2,283.49 2,322.46 2,275.30 2,322.46 0.0M
2024-02-21 2,230.67 2,314.42 2,223.49 2,281.07 0.0M
2024-02-20 2,227.63 2,240.55 2,207.87 2,240.55 0.0M
2024-02-19 2,236.14 2,236.14 2,214.06 2,219.88 0.0M
2024-02-16 2,192.52 2,244.91 2,183.39 2,239.47 0.0M
2024-02-15 2,170.94 2,194.81 2,157.45 2,185.52 0.0M
2024-02-14 2,143.24 2,181.53 2,122.46 2,177.12 0.0M
2024-02-09 2,163.90 2,163.90 2,131.75 2,158.64 0.0M
2024-02-08 2,196.68 2,208.24 2,176.62 2,182.77 0.0M
2024-02-07 2,237.46 2,252.81 2,203.09 2,210.37 0.0M
2024-02-06 2,136.54 2,223.02 2,136.54 2,220.18 0.0M
2024-02-05 2,114.30 2,150.80 2,109.99 2,130.01 0.0M
2024-02-02 2,160.73 2,183.83 2,117.84 2,134.35 0.0M
2024-02-01 2,133.86 2,171.83 2,122.25 2,140.35 0.0M
2024-01-31 2,152.49 2,163.72 2,118.70 2,129.25 0.0M
2024-01-30 2,188.82 2,188.82 2,151.88 2,157.73 0.0M
2024-01-29 2,204.21 2,234.10 2,202.18 2,209.28 0.0M
2024-01-26 2,225.07 2,233.41 2,186.00 2,192.21 0.0M
2024-01-25 2,196.24 2,235.35 2,177.83 2,233.21 0.0M
2024-01-24 2,138.12 2,197.95 2,116.85 2,186.51 0.0M
2024-01-23 2,060.94 2,124.67 2,053.22 2,104.37 0.0M
2024-01-22 2,109.91 2,110.40 2,031.91 2,051.92 0.0M
2024-01-19 2,118.63 2,133.13 2,089.72 2,103.55 0.0M
2024-01-18 2,109.93 2,128.60 2,092.11 2,119.46 0.0M
2024-01-17 2,173.10 2,173.10 2,094.29 2,103.13 0.0M
2024-01-16 2,208.01 2,227.39 2,181.99 2,184.66 0.0M
2024-01-15 2,229.70 2,240.50 2,211.21 2,224.67 0.0M
2024-01-12 2,221.63 2,248.16 2,219.85 2,227.87 0.0M
2024-01-11 2,212.01 2,250.29 2,205.19 2,228.18 0.0M
2024-01-10 2,212.62 2,226.11 2,197.55 2,205.87 0.0M
2024-01-09 2,222.22 2,240.55 2,215.66 2,215.66 0.0M
2024-01-08 2,267.05 2,269.23 2,209.62 2,219.49 0.0M
2024-01-05 2,275.67 2,293.26 2,255.71 2,264.32 0.0M
2024-01-04 2,282.99 2,286.31 2,267.56 2,284.23 0.0M
2024-01-03 2,272.90 2,277.44 2,266.06 2,275.84 0.0M
2024-01-02 2,332.33 2,332.59 2,283.75 2,290.11 0.0M