HS - Properties Net Total Return (HSNPDVN)

HSNPDVN
🏛️ 香港 →
66,002.44
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
09:30 65,489.62 65,489.62 65,225.60 65,271.58 0.0K
09:35 65,267.33 65,267.33 65,182.08 65,254.93 0.0K
09:40 65,303.39 65,430.83 65,289.97 65,430.83 0.0K
09:45 65,422.87 65,541.66 65,419.15 65,475.09 0.0K
09:50 65,476.32 65,528.86 65,454.72 65,511.41 0.0K
09:55 65,511.41 65,516.36 65,422.55 65,495.74 0.0K
10:00 65,490.02 65,580.68 65,451.86 65,558.06 0.0K
10:05 65,552.34 65,650.72 65,506.01 65,617.16 0.0K
10:10 65,617.16 65,682.80 65,603.84 65,681.29 0.0K
10:15 65,662.92 65,871.13 65,646.87 65,863.47 0.0K
10:20 65,863.47 65,895.21 65,844.68 65,868.39 0.0K
10:25 65,875.50 66,138.91 65,873.85 66,138.91 0.0K
10:30 66,140.85 66,150.45 66,080.25 66,101.16 0.0K
10:35 66,102.00 66,333.59 66,068.64 66,330.19 0.0K
10:40 66,330.19 66,625.27 66,330.19 66,477.46 0.0K
10:45 66,477.46 66,583.14 66,465.17 66,571.11 0.0K
10:50 66,573.58 66,573.58 66,332.50 66,370.50 0.0K
10:55 66,372.68 66,385.32 66,242.98 66,250.08 0.0K
11:00 66,254.33 66,325.76 66,243.10 66,312.66 0.0K
11:05 66,312.66 66,312.66 66,166.34 66,170.59 0.0K
11:10 66,170.59 66,175.21 66,065.25 66,095.05 0.0K
11:15 66,102.16 66,106.40 66,047.61 66,054.34 0.0K
11:20 66,070.42 66,093.22 66,010.50 66,093.22 0.0K
11:25 66,111.21 66,166.73 66,079.11 66,148.27 0.0K
11:30 66,155.38 66,213.27 66,137.42 66,212.27 0.0K
11:35 66,210.89 66,309.18 66,210.89 66,309.18 0.0K
11:40 66,309.18 66,321.18 66,297.98 66,317.38 0.0K
11:45 66,317.38 66,326.14 66,259.58 66,259.58 0.0K
11:50 66,259.58 66,259.58 66,164.48 66,173.44 0.0K
11:55 66,157.39 66,199.23 66,140.90 66,174.09 0.0K
12:00 66,174.09 66,174.09 66,174.09 66,174.09 0.0K
12:05 66,174.09 66,174.09 66,174.09 66,174.09 0.0K
13:00 66,162.26 66,169.76 66,093.93 66,125.23 0.0K
13:05 66,125.23 66,130.95 66,062.75 66,117.34 0.0K
13:10 66,117.34 66,188.72 66,082.25 66,188.72 0.0K
13:15 66,190.23 66,273.41 66,176.91 66,251.38 0.0K
13:20 66,255.58 66,280.18 66,188.88 66,188.88 0.0K
13:25 66,192.58 66,204.79 66,158.64 66,165.17 0.0K
13:30 66,165.17 66,195.42 66,156.09 66,160.22 0.0K
13:35 66,160.22 66,163.55 66,137.92 66,145.08 0.0K
13:40 66,145.08 66,203.46 66,145.08 66,193.49 0.0K
13:45 66,193.49 66,205.59 66,160.26 66,191.89 0.0K
13:50 66,193.41 66,198.73 66,081.42 66,084.04 0.0K
13:55 66,096.87 66,103.98 66,032.34 66,044.00 0.0K
14:00 66,039.73 66,073.81 66,031.79 66,057.41 0.0K
14:05 66,053.15 66,115.80 66,050.00 66,111.14 0.0K
14:10 66,116.86 66,144.72 66,097.91 66,142.78 0.0K
14:15 66,142.78 66,321.30 66,142.78 66,266.54 0.0K
14:20 66,266.54 66,351.09 66,266.54 66,346.83 0.0K
14:25 66,346.83 66,346.83 66,291.95 66,295.42 0.0K
14:30 66,295.42 66,446.20 66,295.42 66,414.06 0.0K
14:35 66,414.06 66,463.81 66,407.83 66,429.71 0.0K
14:40 66,426.67 66,432.85 66,394.97 66,423.30 0.0K
14:45 66,423.30 66,427.55 66,334.64 66,334.64 0.0K
14:50 66,330.80 66,369.15 66,330.80 66,352.89 0.0K
14:55 66,352.89 66,377.06 66,322.78 66,333.46 0.0K
15:00 66,330.59 66,330.59 66,146.50 66,146.50 0.0K
15:05 66,144.56 66,182.10 66,137.16 66,177.85 0.0K
15:10 66,188.91 66,188.91 66,127.79 66,170.00 0.0K
15:15 66,164.27 66,164.27 66,036.07 66,097.35 0.0K
15:20 66,097.35 66,112.91 65,966.25 65,976.57 0.0K
15:25 65,977.47 66,097.90 65,972.25 66,097.90 0.0K
15:30 66,096.38 66,121.63 66,030.07 66,103.12 0.0K
15:35 66,103.12 66,120.51 66,027.51 66,046.88 0.0K
15:40 66,046.88 66,053.99 66,003.08 66,022.48 0.0K
15:45 66,022.48 66,050.79 65,927.98 66,007.71 0.0K
15:50 66,007.71 66,021.53 65,974.22 65,986.56 0.0K
15:55 65,969.47 66,002.44 65,885.57 66,002.44 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 65,609.75 66,625.68 65,180.37 66,002.44 0.0M
2025-09-25 66,597.77 66,725.19 65,599.10 65,748.80 0.0M
2025-09-24 66,762.15 67,372.66 66,514.59 66,659.50 0.0M
2025-09-22 68,255.63 68,255.63 67,089.48 67,455.05 0.0M
2025-09-19 68,412.38 68,739.03 68,116.92 68,310.53 0.0M
2025-09-18 69,606.43 69,657.51 68,186.43 68,575.73 0.0M
2025-09-17 69,577.06 69,816.70 69,265.31 69,698.45 0.0M
2025-09-16 69,968.95 70,392.40 69,245.77 69,570.89 0.0M
2025-09-15 70,164.62 70,445.16 69,440.73 69,972.00 0.0M
2025-09-12 70,266.08 70,409.34 69,685.41 70,409.34 0.0M
2025-09-11 69,479.34 69,603.74 68,863.21 69,374.23 0.0M
2025-09-10 68,582.03 69,834.68 68,376.36 69,834.68 0.0M
2025-09-09 67,596.18 68,745.16 67,253.39 68,493.16 0.0M
2025-09-08 66,609.77 67,239.05 66,587.06 67,147.30 0.0M
2025-09-05 65,797.23 66,714.76 65,464.08 66,714.76 0.0M
2025-09-04 66,558.30 66,697.64 65,501.18 65,670.57 0.0M
2025-09-03 67,025.44 67,477.75 65,762.23 66,036.18 0.0M
2025-09-02 67,080.43 67,248.97 66,577.96 66,777.35 0.0M
2025-09-01 66,548.45 67,297.12 66,548.45 67,297.12 0.0M
2025-08-29 66,526.61 66,904.28 66,172.40 66,172.40 0.0M
2025-08-28 66,124.50 66,523.33 65,733.15 66,233.32 0.0M
2025-08-27 67,305.96 67,613.87 65,621.87 65,888.56 0.0M
2025-08-26 67,990.16 67,990.16 66,915.16 66,945.40 0.0M
2025-08-25 68,256.69 69,061.67 67,988.27 68,165.60 0.0M
2025-08-22 67,720.83 68,127.56 67,159.54 67,540.19 0.0M
2025-08-21 67,445.38 67,827.23 67,220.33 67,523.23 0.0M
2025-08-20 66,575.65 67,239.18 66,199.05 67,211.02 0.0M
2025-08-19 66,550.70 67,072.78 66,475.09 66,635.78 0.0M
2025-08-18 67,922.61 68,061.85 66,433.47 66,433.47 0.0M
2025-08-15 69,076.47 70,271.28 67,820.80 67,991.02 0.0M
2025-08-14 69,421.42 70,115.36 68,929.10 69,261.34 0.0M
2025-08-13 68,378.57 69,036.77 68,281.00 69,036.77 0.0M
2025-08-12 67,700.05 68,079.30 67,661.41 67,970.32 0.0M
2025-08-11 67,461.66 68,088.54 67,461.66 67,738.52 0.0M
2025-08-08 67,732.74 67,809.70 66,963.06 67,111.63 0.0M
2025-08-07 66,378.63 68,270.77 66,365.23 67,864.82 0.0M
2025-08-06 66,180.70 66,648.65 66,084.70 66,185.45 0.0M
2025-08-05 65,978.42 66,636.91 65,978.42 66,245.41 0.0M
2025-08-04 65,746.26 66,536.53 65,320.98 66,160.88 0.0M
2025-08-01 66,190.56 66,333.80 65,261.43 65,360.94 0.0M
2025-07-31 67,669.24 67,669.24 66,333.82 66,344.13 0.0M
2025-07-30 68,090.31 68,719.38 67,551.29 67,914.98 0.0M
2025-07-29 67,689.89 68,140.63 67,436.55 68,116.44 0.0M
2025-07-28 67,155.23 68,000.55 67,001.81 67,861.98 0.0M
2025-07-25 66,708.10 67,435.45 66,600.04 66,960.04 0.0M
2025-07-24 66,308.31 67,120.76 66,128.40 66,983.81 0.0M
2025-07-23 66,327.78 66,825.31 66,147.02 66,465.66 0.0M
2025-07-22 65,233.02 66,060.07 65,233.02 65,928.17 0.0M
2025-07-21 64,761.17 65,295.09 64,639.66 65,105.97 0.0M
2025-07-18 64,493.80 64,916.83 64,129.73 64,571.62 0.0M
2025-07-17 64,229.47 64,687.73 64,110.26 64,355.42 0.0M
2025-07-16 64,868.88 64,909.98 64,047.18 64,159.60 0.0M
2025-07-15 64,815.77 65,086.83 64,133.65 64,958.64 0.0M
2025-07-14 65,188.23 65,461.29 64,429.89 64,668.56 0.0M
2025-07-11 65,144.01 65,880.48 64,642.60 64,708.35 0.0M
2025-07-10 64,470.71 65,344.01 64,068.15 64,968.71 0.0M
2025-07-09 64,739.05 64,739.05 63,369.94 64,353.07 0.0M
2025-07-08 65,690.58 65,879.47 64,958.05 65,148.96 0.0M
2025-07-07 65,241.64 66,013.99 65,185.14 65,509.36 0.0M
2025-07-04 65,117.36 65,344.29 64,399.90 65,271.32 0.0M
2025-07-03 65,170.76 66,095.66 65,003.43 65,484.36 0.0M
2025-07-02 64,093.57 64,978.38 63,999.07 64,775.97 0.0M
2025-06-30 63,977.44 64,237.06 63,338.19 63,494.54 0.0M
2025-06-27 64,626.28 65,000.47 63,737.54 63,997.73 0.0M
2025-06-26 65,102.55 65,102.55 63,924.53 64,593.73 0.0M
2025-06-25 64,077.21 65,849.72 64,058.77 65,603.77 0.0M
2025-06-24 63,270.37 64,019.63 63,270.37 63,775.51 0.0M
2025-06-23 61,529.08 63,129.07 61,295.80 63,127.37 0.0M
2025-06-20 61,301.71 61,878.76 61,136.02 61,642.35 0.0M
2025-06-19 61,911.70 61,972.19 61,038.15 61,213.58 0.0M
2025-06-18 62,547.40 62,824.04 61,831.08 62,053.87 0.0M
2025-06-17 63,165.89 63,326.40 62,617.05 62,917.89 0.0M
2025-06-16 61,977.04 63,289.95 61,817.45 63,075.50 0.0M
2025-06-13 61,978.98 62,420.15 61,542.04 62,083.81 0.0M
2025-06-12 61,213.02 61,734.26 61,143.44 61,567.75 0.0M
2025-06-11 60,715.70 61,640.89 60,660.22 61,189.26 0.0M
2025-06-10 60,338.39 61,007.92 60,191.04 60,624.06 0.0M
2025-06-09 60,244.57 60,559.30 59,996.44 60,415.77 0.0M
2025-06-06 59,966.76 60,302.49 59,933.30 59,959.86 0.0M
2025-06-05 59,404.57 60,360.55 59,321.82 59,887.78 0.0M
2025-06-04 59,028.30 59,209.41 58,641.40 58,744.09 0.0M
2025-06-03 58,475.52 59,272.48 58,475.52 59,180.35 0.0M
2025-06-02 58,812.14 59,038.53 57,264.67 58,366.04 0.0M
2025-05-30 58,395.13 59,266.70 58,395.13 59,212.61 0.0M
2025-05-29 58,689.54 58,921.87 58,378.04 58,769.31 0.0M
2025-05-28 58,314.40 59,046.77 58,278.91 58,462.44 0.0M
2025-05-27 58,250.21 58,489.87 57,984.28 58,320.00 0.0M
2025-05-26 57,651.23 58,349.86 57,592.62 57,995.32 0.0M
2025-05-23 57,826.39 57,932.41 57,522.66 57,767.44 0.0M
2025-05-22 58,663.22 58,702.66 57,679.33 57,816.48 0.0M
2025-05-21 58,496.69 58,771.54 58,335.04 58,654.07 0.0M
2025-05-20 58,193.02 58,494.72 57,703.76 58,343.59 0.0M
2025-05-19 57,616.47 58,155.24 57,448.36 57,787.22 0.0M
2025-05-16 58,276.40 58,276.40 57,445.57 57,875.32 0.0M
2025-05-15 58,814.06 58,887.70 57,996.23 58,232.95 0.0M
2025-05-14 59,092.99 59,139.32 58,348.08 59,082.51 0.0M
2025-05-13 58,929.78 59,466.76 58,662.77 58,883.15 0.0M
2025-05-12 58,779.46 59,575.12 58,338.48 59,164.98 0.0M
2025-05-09 57,028.71 57,898.28 56,829.89 57,894.09 0.0M
2025-05-08 57,302.56 57,588.50 56,711.86 57,120.81 0.0M
2025-05-07 57,385.66 57,968.89 57,275.75 57,436.84 0.0M
2025-05-06 56,464.92 56,878.36 56,239.31 56,405.81 0.0M
2025-05-02 55,538.45 56,253.43 55,257.09 56,164.30 0.0M
2025-04-30 55,290.95 55,704.18 55,005.36 55,644.54 0.0M
2025-04-29 55,375.19 55,766.70 54,831.25 55,088.80 0.0M
2025-04-28 55,735.43 55,735.43 54,696.92 55,265.42 0.0M
2025-04-25 55,673.95 57,030.33 55,418.73 55,586.93 0.0M
2025-04-24 55,134.06 55,665.31 54,700.45 55,420.27 0.0M
2025-04-23 56,063.78 56,211.81 55,501.37 55,630.71 0.0M
2025-04-22 54,493.34 55,441.63 54,440.80 55,264.17 0.0M
2025-04-17 54,115.97 55,353.03 53,982.45 54,776.90 0.0M
2025-04-16 53,405.02 54,112.56 53,055.78 54,012.51 0.0M
2025-04-15 53,652.08 53,710.93 53,111.34 53,405.07 0.0M
2025-04-14 53,284.32 53,564.92 53,048.29 53,417.85 0.0M
2025-04-11 52,087.07 52,933.81 51,847.13 52,720.44 0.0M
2025-04-10 51,484.21 53,018.48 51,348.58 52,481.67 0.0M
2025-04-09 49,972.84 51,602.70 49,250.16 51,263.36 0.0M
2025-04-08 51,279.13 52,371.31 50,405.80 50,992.44 0.0M
2025-04-07 53,511.36 53,567.34 51,301.76 51,387.53 0.0M
2025-04-03 54,677.19 55,936.27 54,677.19 55,785.09 0.0M
2025-04-02 55,437.00 55,640.02 54,968.27 55,627.04 0.0M
2025-04-01 55,385.56 55,758.62 55,284.05 55,562.51 0.0M
2025-03-31 55,323.53 55,484.27 54,809.19 55,219.69 0.0M
2025-03-28 56,201.15 56,201.15 55,080.31 55,554.57 0.0M
2025-03-27 55,911.47 56,378.68 55,713.15 55,754.51 0.0M
2025-03-26 55,914.38 56,393.54 55,472.66 55,958.31 0.0M
2025-03-25 55,632.46 56,081.72 55,199.75 55,601.85 0.0M
2025-03-24 55,915.24 56,083.17 55,329.93 55,794.20 0.0M
2025-03-21 56,762.74 56,762.74 55,341.31 55,872.40 0.0M
2025-03-20 57,980.76 58,060.39 56,834.00 56,891.15 0.0M
2025-03-19 58,104.80 58,225.02 57,626.37 58,169.45 0.0M
2025-03-18 58,082.36 58,308.21 57,608.65 58,120.38 0.0M
2025-03-17 57,129.80 57,934.36 57,129.80 57,376.93 0.0M
2025-03-14 57,044.66 57,648.24 56,221.59 57,174.73 0.0M
2025-03-13 56,884.45 57,257.26 56,018.84 56,567.99 0.0M
2025-03-12 57,095.64 57,307.65 56,352.64 56,824.90 0.0M
2025-03-11 56,319.67 57,563.20 55,628.42 57,453.49 0.0M
2025-03-10 57,503.90 58,117.55 56,591.74 57,073.77 0.0M
2025-03-07 58,123.99 58,534.60 57,475.05 57,701.04 0.0M
2025-03-06 57,435.66 58,500.24 57,099.16 58,303.35 0.0M
2025-03-05 56,366.07 57,336.23 56,040.73 57,058.94 0.0M
2025-03-04 55,349.44 56,180.58 55,011.25 55,945.58 0.0M
2025-03-03 55,488.88 56,842.49 55,460.65 55,813.22 0.0M
2025-02-28 56,570.81 56,570.81 55,097.24 55,433.56 0.0M
2025-02-27 56,116.17 57,113.24 56,116.17 56,957.31 0.0M
2025-02-26 55,063.73 56,708.50 55,063.73 56,468.85 0.0M
2025-02-25 54,474.47 55,023.78 54,220.07 54,759.86 0.0M
2025-02-24 53,479.45 55,672.29 53,346.70 55,081.24 0.0M
2025-02-21 53,941.48 53,941.48 52,945.95 53,656.40 0.0M
2025-02-20 53,646.93 54,033.42 53,374.16 53,410.03 0.0M
2025-02-19 53,466.54 54,268.86 53,314.63 54,044.90 0.0M
2025-02-18 54,104.02 54,104.02 53,313.68 53,787.69 0.0M
2025-02-17 53,270.91 54,606.23 53,270.91 54,155.71 0.0M
2025-02-14 53,284.93 53,885.66 53,202.00 53,876.82 0.0M
2025-02-13 53,704.84 54,085.87 52,825.91 52,973.68 0.0M
2025-02-12 52,059.10 54,000.62 51,891.12 53,693.33 0.0M
2025-02-11 52,485.25 52,583.48 51,559.52 51,559.52 0.0M
2025-02-10 52,107.90 52,668.64 52,060.03 52,433.90 0.0M
2025-02-07 51,793.81 52,525.44 51,468.92 52,077.07 0.0M
2025-02-06 50,904.51 51,697.97 50,703.58 51,697.97 0.0M
2025-02-05 51,397.92 51,408.55 50,644.75 50,845.60 0.0M
2025-02-04 51,923.42 52,095.83 50,513.24 51,699.65 0.0M
2025-02-03 50,289.88 51,324.13 50,065.31 51,284.52 0.0M
2025-01-28 51,709.74 52,051.50 51,470.53 51,528.13 0.0M
2025-01-27 51,224.21 52,038.16 51,196.35 51,575.65 0.0M
2025-01-24 51,271.19 51,658.73 51,045.68 51,218.47 0.0M
2025-01-23 51,656.08 52,124.83 50,913.92 50,970.30 0.0M
2025-01-22 52,393.03 52,393.03 51,528.54 51,651.67 0.0M
2025-01-21 52,494.46 53,204.68 52,119.35 52,447.13 0.0M
2025-01-20 52,098.77 52,861.46 52,020.91 52,286.24 0.0M
2025-01-17 50,944.97 52,235.14 50,655.65 51,798.48 0.0M
2025-01-16 50,959.11 51,813.45 50,895.11 51,108.25 0.0M
2025-01-15 50,373.63 50,881.08 50,099.32 50,671.72 0.0M
2025-01-14 50,095.53 50,835.60 49,991.44 50,392.73 0.0M
2025-01-13 50,093.47 50,348.59 49,247.99 50,164.92 0.0M
2025-01-10 50,966.91 50,966.91 50,239.36 50,414.16 0.0M
2025-01-09 50,938.18 51,174.41 50,715.76 50,723.96 0.0M
2025-01-08 51,463.40 51,486.13 50,450.24 50,945.43 0.0M
2025-01-07 51,670.89 52,139.06 51,187.52 51,624.54 0.0M
2025-01-06 52,127.14 52,340.27 51,753.82 51,890.62 0.0M
2025-01-03 51,999.16 52,550.78 51,767.72 52,013.36 0.0M
2025-01-02 52,256.26 52,473.48 51,622.19 51,747.38 0.0M