HS Property TRI (HSNPDV)

HSNPDV
🏛️ 香港 →
67,178.89
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
2023-12-29 60,705.96 60,920.20 60,291.27 60,734.60 0.0M
2023-12-28 59,193.28 60,726.43 58,898.92 60,628.29 0.0M
2023-12-27 59,135.63 59,180.72 58,117.52 58,959.47 0.0M
2023-12-22 59,456.09 59,652.32 58,474.15 58,666.24 0.0M
2023-12-21 58,112.04 59,200.12 57,997.39 59,116.05 0.0M
2023-12-20 58,653.78 59,033.89 58,220.24 58,481.62 0.0M
2023-12-19 58,126.29 58,469.51 57,663.43 58,062.75 0.0M
2023-12-18 59,205.64 59,310.03 58,400.69 58,731.18 0.0M
2023-12-15 58,710.64 60,441.03 58,710.64 59,660.64 0.0M
2023-12-14 57,253.38 58,162.88 57,253.38 57,651.39 0.0M
2023-12-13 56,657.38 56,672.47 55,825.98 56,171.79 0.0M
2023-12-12 56,150.59 57,169.24 55,629.25 56,883.43 0.0M
2023-12-11 55,154.46 56,048.34 54,847.54 55,874.03 0.0M
2023-12-08 57,006.18 57,229.05 55,754.91 55,879.35 0.0M
2023-12-07 56,540.79 56,738.29 55,921.77 56,546.78 0.0M
2023-12-06 56,375.10 57,349.51 56,029.25 56,825.05 0.0M
2023-12-05 57,519.90 57,519.90 55,877.09 56,164.15 0.0M
2023-12-04 58,372.05 58,754.47 57,204.13 57,271.60 0.0M
2023-12-01 57,984.88 58,340.41 57,197.80 57,540.40 0.0M
2023-11-30 58,361.35 58,525.14 57,547.93 58,036.44 0.0M
2023-11-29 59,994.71 59,994.71 57,510.63 58,196.22 0.0M
2023-11-28 60,659.69 60,659.69 59,628.58 59,841.24 0.0M
2023-11-27 61,940.50 61,940.50 59,723.63 60,479.23 0.0M
2023-11-24 62,175.10 62,175.10 61,371.25 61,449.25 0.0M
2023-11-23 61,266.78 62,538.18 60,377.71 62,486.91 0.0M
2023-11-22 60,932.28 61,471.98 60,701.28 61,159.27 0.0M
2023-11-21 60,891.15 62,206.25 60,639.73 60,823.91 0.0M
2023-11-20 59,572.63 60,263.75 59,329.18 60,263.75 0.0M
2023-11-17 59,713.67 59,891.03 58,942.78 59,218.57 0.0M
2023-11-16 61,587.00 61,587.00 60,171.10 60,399.76 0.0M
2023-11-15 60,275.25 61,598.99 60,275.25 61,374.53 0.0M
2023-11-14 57,864.97 59,028.30 57,864.97 58,602.12 0.0M
2023-11-13 57,593.28 57,852.21 56,917.76 57,789.31 0.0M
2023-11-10 58,248.57 58,364.78 57,219.05 57,519.75 0.0M
2023-11-09 59,486.57 59,486.57 58,724.89 58,724.89 0.0M
2023-11-08 59,182.89 59,587.03 58,511.69 59,420.02 0.0M
2023-11-07 60,615.04 60,801.00 59,064.80 59,163.61 0.0M
2023-11-06 60,887.12 61,623.41 60,674.65 61,085.61 0.0M
2023-11-03 59,543.75 60,514.57 59,267.24 60,214.05 0.0M
2023-11-02 58,808.52 59,531.04 58,696.72 58,967.12 0.0M
2023-11-01 57,825.56 58,180.98 57,482.12 57,864.12 0.0M
2023-10-31 58,839.91 59,187.78 57,573.22 57,729.31 0.0M
2023-10-30 58,131.75 58,888.93 58,116.77 58,866.71 0.0M
2023-10-27 57,720.04 58,938.54 57,146.49 58,612.13 0.0M
2023-10-26 57,988.75 57,988.75 56,540.68 57,078.79 0.0M
2023-10-25 58,663.97 59,559.34 57,347.75 57,725.75 0.0M
2023-10-24 58,004.20 58,019.37 57,111.54 57,415.07 0.0M
2023-10-20 57,843.01 58,953.93 57,496.52 58,187.24 0.0M
2023-10-19 58,799.14 58,882.19 57,737.91 58,081.94 0.0M
2023-10-18 59,645.56 59,989.92 59,246.68 59,517.05 0.0M
2023-10-17 59,951.68 60,159.77 59,415.29 59,797.74 0.0M
2023-10-16 60,178.60 60,380.40 59,373.63 59,551.93 0.0M
2023-10-13 60,954.65 61,273.77 60,041.70 60,214.49 0.0M
2023-10-12 62,106.39 62,304.83 61,418.35 61,927.86 0.0M
2023-10-11 61,534.22 61,858.22 60,978.22 61,242.16 0.0M
2023-10-10 61,107.24 61,922.32 60,586.02 60,741.17 0.0M
2023-10-09 60,394.54 60,479.76 59,724.75 60,116.55 0.0M
2023-10-06 60,130.13 61,322.94 60,130.13 60,717.85 0.0M
2023-10-05 59,810.14 60,327.86 59,533.73 59,942.24 0.0M
2023-10-04 59,387.99 59,997.45 58,969.32 59,639.62 0.0M
2023-10-03 60,762.61 60,762.61 59,023.49 59,589.43 0.0M
2023-09-29 59,803.31 62,020.76 59,631.35 61,826.80 0.0M
2023-09-28 59,847.91 59,977.09 59,170.08 59,438.14 0.0M
2023-09-27 59,481.95 59,857.94 59,116.24 59,631.24 0.0M
2023-09-26 60,232.30 60,498.18 59,222.71 59,396.60 0.0M
2023-09-25 61,698.96 61,778.63 60,226.46 60,329.58 0.0M
2023-09-22 60,328.43 61,924.38 60,085.59 61,873.93 0.0M
2023-09-21 61,630.50 61,630.50 60,544.76 60,601.33 0.0M
2023-09-20 61,696.48 62,149.35 61,354.78 61,611.86 0.0M
2023-09-19 62,001.44 62,183.50 61,394.68 61,860.51 0.0M
2023-09-18 62,746.60 62,779.59 61,785.75 61,853.18 0.0M
2023-09-15 63,132.57 63,633.89 62,447.78 63,031.47 0.0M
2023-09-14 63,596.64 63,804.50 62,682.03 62,842.99 0.0M
2023-09-13 63,155.22 63,654.37 62,840.60 63,517.76 0.0M
2023-09-12 62,701.77 63,644.55 62,057.22 62,882.25 0.0M
2023-09-11 63,439.91 63,689.58 62,282.42 63,054.09 0.0M
2023-09-07 66,389.53 66,397.24 65,074.68 65,195.28 0.0M
2023-09-06 65,443.60 66,532.59 65,042.91 66,090.84 0.0M
2023-09-05 66,978.43 67,008.29 65,463.62 65,663.43 0.0M
2023-09-04 65,980.19 68,162.25 65,951.77 67,476.03 0.0M
2023-08-31 66,086.63 66,430.27 64,280.90 64,602.01 0.0M
2023-08-30 65,227.47 66,775.34 65,098.19 65,458.36 0.0M
2023-08-29 63,364.83 65,090.82 63,303.59 64,973.64 0.0M
2023-08-28 64,901.90 65,359.43 62,840.20 62,998.39 0.0M
2023-08-25 63,149.46 64,006.93 62,977.21 63,330.85 0.0M
2023-08-24 62,070.45 63,521.61 62,069.72 63,339.11 0.0M
2023-08-23 61,583.75 62,243.28 61,235.98 61,878.27 0.0M
2023-08-22 61,484.06 62,142.86 60,981.29 61,652.43 0.0M
2023-08-21 62,404.77 62,630.09 61,636.35 61,684.21 0.0M
2023-08-18 63,573.89 64,074.57 62,797.75 62,918.36 0.0M
2023-08-17 63,668.33 64,237.82 62,602.47 63,976.39 0.0M
2023-08-16 63,818.44 64,630.57 63,316.55 64,305.77 0.0M
2023-08-15 65,040.50 65,473.30 64,045.42 64,271.31 0.0M
2023-08-14 65,726.78 65,726.78 64,846.47 65,388.06 0.0M
2023-08-11 66,886.97 67,172.96 66,079.73 66,964.42 0.0M
2023-08-10 67,015.72 67,554.24 66,636.25 67,203.75 0.0M
2023-08-09 67,202.03 67,718.83 66,915.96 67,639.41 0.0M
2023-08-08 68,796.42 68,803.32 66,953.44 67,603.39 0.0M
2023-08-07 69,909.53 70,265.55 69,089.80 69,306.10 0.0M
2023-08-04 71,401.64 72,485.85 69,765.55 69,973.86 0.0M
2023-08-03 70,548.01 71,489.28 69,934.20 70,687.51 0.0M
2023-08-02 72,117.50 72,641.37 70,512.16 70,795.44 0.0M
2023-08-01 72,768.33 73,338.48 71,601.42 71,787.25 0.0M
2023-07-31 73,786.09 75,211.47 72,600.11 72,745.69 0.0M
2023-07-28 72,049.91 73,864.72 71,864.78 73,544.80 0.0M
2023-07-27 70,944.83 73,033.53 70,755.80 72,825.76 0.0M
2023-07-26 70,787.24 71,203.37 70,372.99 70,708.64 0.0M
2023-07-25 69,112.27 71,157.71 69,112.27 70,769.87 0.0M
2023-07-24 68,987.85 68,987.85 66,250.25 66,840.88 0.0M
2023-07-21 68,977.49 70,077.30 68,854.12 69,264.58 0.0M
2023-07-20 68,182.26 69,620.28 68,098.00 69,105.45 0.0M
2023-07-19 67,671.30 68,174.26 66,947.18 68,025.47 0.0M
2023-07-18 69,690.48 69,690.48 67,496.51 67,949.45 0.0M
2023-07-14 69,690.01 69,909.40 69,277.91 69,668.04 0.0M
2023-07-13 68,836.66 69,902.01 68,836.66 69,689.52 0.0M
2023-07-12 68,479.07 68,641.23 67,943.89 68,162.05 0.0M
2023-07-11 68,215.01 68,951.65 67,816.27 68,207.26 0.0M
2023-07-10 68,954.61 69,105.70 67,178.28 67,705.89 0.0M
2023-07-07 68,812.49 68,956.88 67,944.11 68,062.29 0.0M
2023-07-06 70,670.66 70,730.11 68,904.11 69,156.89 0.0M
2023-07-05 71,468.33 71,712.98 70,788.94 70,805.90 0.0M
2023-07-04 71,258.91 71,658.67 70,941.07 71,630.79 0.0M
2023-07-03 70,616.02 71,834.38 70,616.02 71,473.23 0.0M
2023-06-30 70,282.70 71,939.97 70,282.70 70,683.88 0.0M
2023-06-29 71,561.01 71,627.24 70,102.02 70,430.86 0.0M
2023-06-28 70,842.74 71,575.42 70,462.55 71,510.99 0.0M
2023-06-27 69,611.94 71,447.64 69,489.02 71,220.25 0.0M
2023-06-26 69,934.32 70,238.44 69,027.84 69,187.09 0.0M
2023-06-23 71,281.82 71,304.23 69,364.63 69,709.27 0.0M
2023-06-21 72,337.55 72,359.39 71,417.78 71,609.69 0.0M
2023-06-20 73,626.46 73,671.50 72,426.00 72,737.87 0.0M
2023-06-19 73,996.56 74,192.62 73,230.20 73,982.76 0.0M
2023-06-16 73,372.76 75,165.94 73,372.76 74,332.95 0.0M
2023-06-15 73,187.25 74,026.67 72,907.12 73,540.68 0.0M
2023-06-14 73,200.92 73,396.93 72,322.52 72,544.14 0.0M
2023-06-13 72,562.40 73,449.15 72,381.32 73,258.63 0.0M
2023-06-12 72,933.77 73,102.96 72,157.59 72,739.94 0.0M
2023-06-09 72,893.81 73,493.83 72,244.55 72,877.44 0.0M
2023-06-08 72,087.33 72,921.13 71,655.11 72,647.17 0.0M
2023-06-07 72,369.09 73,265.69 71,846.72 72,022.90 0.0M
2023-06-06 70,729.82 72,941.72 70,549.79 71,942.95 0.0M
2023-06-05 70,249.99 71,036.32 69,647.32 70,700.91 0.0M
2023-06-02 67,246.69 70,752.25 67,246.69 70,343.15 0.0M
2023-06-01 67,216.41 67,897.21 66,159.69 66,830.19 0.0M
2023-05-31 68,460.99 68,731.96 66,578.68 67,267.77 0.0M
2023-05-30 69,221.87 69,351.95 68,027.28 69,236.68 0.0M
2023-05-29 69,708.79 70,149.35 69,101.56 69,245.01 0.0M
2023-05-25 70,296.05 70,296.05 69,206.22 69,677.37 0.0M
2023-05-24 71,259.53 71,386.12 70,535.98 70,835.45 0.0M
2023-05-23 72,333.56 72,524.56 71,264.50 71,502.62 0.0M
2023-05-22 71,785.34 72,853.09 71,711.15 72,102.79 0.0M
2023-05-19 72,329.55 72,361.67 71,429.97 71,865.20 0.0M
2023-05-18 72,915.37 73,335.67 72,031.47 72,395.48 0.0M
2023-05-17 74,794.15 74,993.61 72,543.04 72,624.43 0.0M
2023-05-16 75,744.40 75,966.90 74,626.02 74,963.29 0.0M
2023-05-15 74,217.52 75,890.87 73,587.66 75,468.06 0.0M
2023-05-12 75,597.09 75,795.81 74,432.47 74,474.45 0.0M
2023-05-11 76,274.65 76,434.08 75,173.33 75,639.34 0.0M
2023-05-10 77,190.30 77,319.97 76,078.73 76,128.55 0.0M
2023-05-09 78,215.74 79,265.10 77,168.23 77,353.17 0.0M
2023-05-08 78,823.69 79,133.00 78,076.69 78,446.20 0.0M
2023-05-05 77,774.76 79,085.09 77,722.59 78,616.05 0.0M
2023-05-04 76,543.78 77,635.28 76,543.78 77,442.00 0.0M
2023-05-03 76,516.44 77,088.27 76,105.65 76,578.94 0.0M
2023-05-02 78,499.31 79,557.13 77,101.67 77,419.07 0.0M
2023-04-28 78,010.12 78,947.93 77,950.58 78,236.47 0.0M
2023-04-27 77,648.90 78,423.93 77,003.13 77,808.55 0.0M
2023-04-26 76,540.45 78,141.10 76,540.45 77,541.49 0.0M
2023-04-25 77,697.02 77,922.42 76,298.45 76,555.36 0.0M
2023-04-24 78,483.98 78,533.46 77,173.19 77,835.66 0.0M
2023-04-21 78,926.81 80,211.07 78,159.60 78,409.53 0.0M
2023-04-20 79,636.59 79,705.79 78,599.79 78,931.27 0.0M
2023-04-19 81,252.46 81,318.67 79,050.91 79,385.89 0.0M
2023-04-18 81,807.68 82,138.11 80,964.09 81,331.61 0.0M
2023-04-17 81,723.09 82,190.49 80,594.95 82,054.14 0.0M
2023-04-14 81,991.58 82,158.64 81,326.20 81,892.51 0.0M
2023-04-13 80,891.03 81,870.16 79,791.37 81,870.16 0.0M
2023-04-12 81,265.61 82,349.14 81,128.82 81,928.19 0.0M
2023-04-11 80,238.93 81,213.98 79,754.35 80,813.47 0.0M
2023-04-06 78,582.07 79,189.57 78,195.43 78,784.03 0.0M
2023-04-04 79,705.48 79,705.48 78,703.67 78,908.83 0.0M
2023-04-03 78,463.32 80,318.02 78,463.32 79,319.61 0.0M
2023-03-31 79,703.26 79,817.43 77,967.98 78,477.75 0.0M
2023-03-30 77,848.88 79,408.72 77,276.12 79,117.38 0.0M
2023-03-29 78,029.12 78,807.49 76,906.66 77,995.92 0.0M
2023-03-28 77,377.82 77,832.16 76,493.45 77,514.05 0.0M
2023-03-27 78,069.90 78,286.01 76,955.40 77,008.44 0.0M
2023-03-24 77,771.66 78,688.57 77,215.25 77,967.92 0.0M
2023-03-23 78,486.35 78,529.25 77,392.45 78,274.18 0.0M
2023-03-22 76,813.47 78,578.28 76,813.47 78,132.92 0.0M
2023-03-21 76,691.11 77,507.61 76,379.94 76,565.03 0.0M
2023-03-20 77,548.63 78,037.30 76,084.85 76,369.22 0.0M
2023-03-17 77,257.11 78,146.98 76,804.06 77,905.37 0.0M
2023-03-16 76,423.08 77,114.81 75,730.71 76,701.58 0.0M
2023-03-15 76,695.91 77,933.73 76,498.82 76,911.92 0.0M
2023-03-14 76,617.35 77,587.43 75,649.22 76,258.83 0.0M
2023-03-13 76,106.14 77,145.80 75,659.24 76,860.95 0.0M
2023-03-10 77,411.33 77,411.33 75,961.05 76,238.02 0.0M
2023-03-09 79,543.37 79,543.37 77,927.76 78,158.25 0.0M
2023-03-08 80,575.84 80,575.84 79,029.37 79,323.02 0.0M
2023-03-07 81,436.44 82,282.88 80,595.74 81,237.07 0.0M
2023-03-06 80,474.47 81,716.24 80,238.27 81,563.87 0.0M
2023-03-03 80,768.17 81,656.28 80,519.91 81,121.14 0.0M
2023-03-02 80,487.15 80,894.99 79,624.85 80,463.57 0.0M
2023-03-01 78,597.79 81,179.80 78,597.79 80,916.94 0.0M
2023-02-28 79,744.96 80,645.61 78,509.53 78,692.07 0.0M
2023-02-27 79,151.12 80,033.09 79,060.18 79,690.13 0.0M
2023-02-24 80,935.17 80,984.91 79,065.09 79,570.36 0.0M
2023-02-23 81,750.43 81,875.38 80,883.23 81,270.63 0.0M
2023-02-22 82,016.94 82,985.18 81,466.93 81,866.87 0.0M
2023-02-21 81,869.27 83,943.51 81,644.84 81,880.26 0.0M
2023-02-20 80,505.04 81,926.74 80,446.00 81,666.71 0.0M
2023-02-17 81,245.13 81,719.68 80,309.36 80,579.34 0.0M
2023-02-16 81,131.81 82,663.02 81,114.97 81,643.01 0.0M
2023-02-15 82,370.02 82,572.46 80,318.80 80,652.59 0.0M
2023-02-14 82,295.28 83,031.09 81,566.83 82,487.26 0.0M
2023-02-13 81,694.04 82,351.51 80,048.22 81,671.72 0.0M
2023-02-10 84,531.26 84,808.46 83,993.90 84,180.22 0.0M
2023-02-09 84,241.92 84,855.15 84,140.00 84,830.14 0.0M
2023-02-08 83,728.22 85,103.71 83,728.22 84,618.72 0.0M
2023-02-07 83,797.59 84,789.95 83,364.10 83,691.14 0.0M
2023-02-06 85,067.44 85,067.44 83,270.72 83,756.47 0.0M
2023-02-03 86,180.47 86,292.39 84,778.79 85,675.60 0.0M
2023-02-02 87,645.05 87,645.05 85,972.53 86,095.90 0.0M
2023-02-01 86,503.65 86,813.98 85,761.68 86,749.91 0.0M
2023-01-31 88,792.06 89,138.56 85,623.13 85,901.86 0.0M
2023-01-30 89,526.61 89,827.84 88,299.29 88,501.54 0.0M
2023-01-27 89,003.54 89,780.14 88,610.42 89,576.29 0.0M
2023-01-26 87,652.60 89,258.96 87,523.94 88,875.27 0.0M
2023-01-20 85,832.92 87,065.63 85,440.02 87,036.95 0.0M
2023-01-19 83,778.90 85,979.24 83,778.90 85,898.81 0.0M
2023-01-18 85,207.09 85,942.56 84,108.97 84,646.47 0.0M
2023-01-17 85,127.33 85,403.48 84,414.40 85,179.50 0.0M
2023-01-16 85,573.71 86,273.86 85,191.70 85,439.27 0.0M
2023-01-13 85,533.48 86,189.02 84,529.32 85,151.87 0.0M
2023-01-12 85,297.88 85,836.54 84,598.60 85,216.50 0.0M
2023-01-11 85,118.60 86,369.59 84,516.90 84,848.10 0.0M
2023-01-10 85,538.80 86,441.66 84,870.52 85,146.18 0.0M
2023-01-09 86,697.00 87,330.82 84,873.30 85,588.17 0.0M
2023-01-06 86,685.60 87,489.49 85,251.04 85,892.70 0.0M
2023-01-05 86,346.91 86,626.34 85,289.71 85,979.34 0.0M
2023-01-04 83,495.19 85,571.86 83,312.59 85,571.86 0.0M
2023-01-03 80,736.62 83,696.53 79,170.24 83,071.29 0.0M