HS Risk Adjusted-HSCEI25 (HSRAICEI25)

HSRAICEI25
🏛️ 香港 →
16,948.29
最終更新: 2025-09-30
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 11,110.86 11,110.86 11,110.86 11,110.86 0.0M
2022-12-29 11,100.36 11,100.36 11,100.36 11,100.36 0.0M
2022-12-28 11,180.49 11,180.49 11,180.49 11,180.49 0.0M
2022-12-23 11,043.70 11,043.70 11,043.70 11,043.70 0.0M
2022-12-22 11,119.77 11,119.77 11,119.77 11,119.77 0.0M
2022-12-21 10,896.31 10,896.31 10,896.31 10,896.31 0.0M
2022-12-20 10,867.18 10,867.18 10,867.18 10,867.18 0.0M
2022-12-19 10,997.38 10,997.38 10,997.38 10,997.38 0.0M
2022-12-16 11,024.35 11,024.35 11,024.35 11,024.35 0.0M
2022-12-15 10,982.52 10,982.52 10,982.52 10,982.52 0.0M
2022-12-14 11,083.90 11,083.90 11,083.90 11,083.90 0.0M
2022-12-13 11,040.35 11,040.35 11,040.35 11,040.35 0.0M
2022-12-12 11,015.60 11,015.60 11,015.60 11,015.60 0.0M
2022-12-09 11,195.52 11,195.52 11,195.52 11,195.52 0.0M
2022-12-08 11,043.10 11,043.10 11,043.10 11,043.10 0.0M
2022-12-07 10,825.29 10,825.29 10,825.29 10,825.29 0.0M
2022-12-06 11,020.90 11,020.90 11,020.90 11,020.90 0.0M
2022-12-05 11,070.42 11,070.42 11,070.42 11,070.42 0.0M
2022-12-02 10,751.45 10,751.45 10,751.45 10,751.45 0.0M
2022-12-01 10,765.49 10,765.49 10,765.49 10,765.49 0.0M
2022-11-30 10,754.88 10,754.88 10,754.88 10,754.88 0.0M
2022-11-29 10,616.97 10,616.97 10,616.97 10,616.97 0.0M
2022-11-28 10,249.95 10,249.95 10,249.95 10,249.95 0.0M
2022-11-25 10,344.08 10,344.08 10,344.08 10,344.08 0.0M
2022-11-24 10,363.05 10,363.05 10,363.05 10,363.05 0.0M
2022-11-23 10,317.86 10,317.86 10,317.86 10,317.86 0.0M
2022-11-22 10,276.94 10,276.94 10,276.94 10,276.94 0.0M
2022-11-21 10,366.46 10,366.46 10,366.46 10,366.46 0.0M
2022-11-18 10,471.08 10,471.08 10,471.08 10,471.08 0.0M
2022-11-17 10,483.18 10,483.18 10,483.18 10,483.18 0.0M
2022-11-16 10,552.18 10,552.18 10,552.18 10,552.18 0.0M
2022-11-15 10,588.07 10,588.07 10,588.07 10,588.07 0.0M
2022-11-14 10,342.42 10,342.42 10,342.42 10,342.42 0.0M
2022-11-11 10,228.88 10,228.88 10,228.88 10,228.88 0.0M
2022-11-10 9,770.45 9,770.45 9,770.45 9,770.45 0.0M
2022-11-09 9,885.89 9,885.89 9,885.89 9,885.89 0.0M
2022-11-08 9,950.21 9,950.21 9,950.21 9,950.21 0.0M
2022-11-07 9,981.56 9,981.56 9,981.56 9,981.56 0.0M
2022-11-04 9,819.40 9,819.40 9,819.40 9,819.40 0.0M
2022-11-03 9,479.48 9,479.48 9,479.48 9,479.48 0.0M
2022-11-02 9,676.62 9,676.62 9,676.62 9,676.62 0.0M
2022-11-01 9,504.58 9,504.58 9,504.58 9,504.58 0.0M
2022-10-31 9,182.09 9,182.09 9,182.09 9,182.09 0.0M
2022-10-28 9,293.15 9,293.15 9,293.15 9,293.15 0.0M
2022-10-27 9,547.96 9,547.96 9,547.96 9,547.96 0.0M
2022-10-26 9,517.98 9,517.98 9,517.98 9,517.98 0.0M
2022-10-25 9,474.80 9,474.80 9,474.80 9,474.80 0.0M
2022-10-24 9,376.84 9,376.84 9,376.84 9,376.84 0.0M
2022-10-21 9,959.35 9,959.35 9,959.35 9,959.35 0.0M
2022-10-20 9,951.74 9,951.74 9,951.74 9,951.74 0.0M
2022-10-19 10,075.90 10,075.90 10,075.90 10,075.90 0.0M
2022-10-18 10,305.27 10,305.27 10,305.27 10,305.27 0.0M
2022-10-17 10,128.53 10,128.53 10,128.53 10,128.53 0.0M
2022-10-14 10,122.30 10,122.30 10,122.30 10,122.30 0.0M
2022-10-13 10,023.61 10,023.61 10,023.61 10,023.61 0.0M
2022-10-12 10,205.98 10,205.98 10,205.98 10,205.98 0.0M
2022-10-11 10,258.07 10,258.07 10,258.07 10,258.07 0.0M
2022-10-10 10,476.03 10,476.03 10,476.03 10,476.03 0.0M
2022-10-07 10,753.39 10,753.39 10,753.39 10,753.39 0.0M
2022-10-06 10,909.55 10,909.55 10,909.55 10,909.55 0.0M
2022-10-05 10,966.23 10,966.23 10,966.23 10,966.23 0.0M
2022-10-03 10,416.60 10,416.60 10,416.60 10,416.60 0.0M
2022-09-30 10,501.09 10,501.09 10,501.09 10,501.09 0.0M
2022-09-29 10,498.22 10,498.22 10,498.22 10,498.22 0.0M
2022-09-28 10,567.10 10,567.10 10,567.10 10,567.10 0.0M
2022-09-27 10,849.63 10,849.63 10,849.63 10,849.63 0.0M
2022-09-26 10,830.86 10,830.86 10,830.86 10,830.86 0.0M
2022-09-23 10,796.15 10,796.15 10,796.15 10,796.15 0.0M
2022-09-22 10,914.64 10,914.64 10,914.64 10,914.64 0.0M
2022-09-21 11,018.13 11,018.13 11,018.13 11,018.13 0.0M
2022-09-20 11,215.58 11,215.58 11,215.58 11,215.58 0.0M
2022-09-19 11,110.15 11,110.15 11,110.15 11,110.15 0.0M
2022-09-16 11,227.80 11,227.80 11,227.80 11,227.80 0.0M
2022-09-15 11,351.33 11,351.33 11,351.33 11,351.33 0.0M
2022-09-14 11,296.35 11,296.35 11,296.35 11,296.35 0.0M
2022-09-13 11,525.26 11,525.26 11,525.26 11,525.26 0.0M
2022-09-09 11,517.64 11,517.64 11,517.64 11,517.64 0.0M
2022-09-08 11,243.98 11,243.98 11,243.98 11,243.98 0.0M
2022-09-07 11,345.42 11,345.42 11,345.42 11,345.42 0.0M
2022-09-06 11,404.04 11,404.04 11,404.04 11,404.04 0.0M
2022-09-05 11,401.57 11,401.57 11,401.57 11,401.57 0.0M
2022-09-02 11,531.93 11,531.93 11,531.93 11,531.93 0.0M
2022-09-01 11,628.31 11,628.31 11,628.31 11,628.31 0.0M
2022-08-31 11,797.39 11,797.39 11,797.39 11,797.39 0.0M
2022-08-30 11,762.58 11,762.58 11,762.58 11,762.58 0.0M
2022-08-29 11,805.52 11,805.52 11,805.52 11,805.52 0.0M
2022-08-26 11,871.01 11,871.01 11,871.01 11,871.01 0.0M
2022-08-25 11,771.25 11,771.25 11,771.25 11,771.25 0.0M
2022-08-24 11,377.78 11,377.78 11,377.78 11,377.78 0.0M
2022-08-23 11,492.30 11,492.30 11,492.30 11,492.30 0.0M
2022-08-22 11,553.93 11,553.93 11,553.93 11,553.93 0.0M
2022-08-19 11,586.91 11,586.91 11,586.91 11,586.91 0.0M
2022-08-18 11,560.33 11,560.33 11,560.33 11,560.33 0.0M
2022-08-17 11,634.18 11,634.18 11,634.18 11,634.18 0.0M
2022-08-16 11,597.18 11,597.18 11,597.18 11,597.18 0.0M
2022-08-15 11,712.58 11,712.58 11,712.58 11,712.58 0.0M
2022-08-12 11,769.15 11,769.15 11,769.15 11,769.15 0.0M
2022-08-11 11,723.52 11,723.52 11,723.52 11,723.52 0.0M
2022-08-10 11,482.04 11,482.04 11,482.04 11,482.04 0.0M
2022-08-09 11,682.09 11,682.09 11,682.09 11,682.09 0.0M
2022-08-08 11,717.32 11,717.32 11,717.32 11,717.32 0.0M
2022-08-05 11,822.74 11,822.74 11,822.74 11,822.74 0.0M
2022-08-04 11,793.02 11,793.02 11,793.02 11,793.02 0.0M
2022-08-03 11,605.22 11,605.22 11,605.22 11,605.22 0.0M
2022-08-02 11,559.01 11,559.01 11,559.01 11,559.01 0.0M
2022-08-01 11,786.73 11,786.73 11,786.73 11,786.73 0.0M
2022-07-29 11,794.90 11,794.90 11,794.90 11,794.90 0.0M
2022-07-28 12,049.80 12,049.80 12,049.80 12,049.80 0.0M
2022-07-27 12,061.10 12,061.10 12,061.10 12,061.10 0.0M
2022-07-26 12,181.13 12,181.13 12,181.13 12,181.13 0.0M
2022-07-25 12,042.48 12,042.48 12,042.48 12,042.48 0.0M
2022-07-22 12,079.68 12,079.68 12,079.68 12,079.68 0.0M
2022-07-21 12,070.45 12,070.45 12,070.45 12,070.45 0.0M
2022-07-20 12,170.54 12,170.54 12,170.54 12,170.54 0.0M
2022-07-19 12,067.52 12,067.52 12,067.52 12,067.52 0.0M
2022-07-18 12,157.61 12,157.61 12,157.61 12,157.61 0.0M
2022-07-15 11,888.70 11,888.70 11,888.70 11,888.70 0.0M
2022-07-14 12,099.98 12,099.98 12,099.98 12,099.98 0.0M
2022-07-13 12,124.72 12,124.72 12,124.72 12,124.72 0.0M
2022-07-12 12,181.76 12,181.76 12,181.76 12,181.76 0.0M
2022-07-11 12,343.09 12,343.09 12,343.09 12,343.09 0.0M
2022-07-08 12,627.10 12,627.10 12,627.10 12,627.10 0.0M
2022-07-07 12,611.33 12,611.33 12,611.33 12,611.33 0.0M
2022-07-06 12,578.19 12,578.19 12,578.19 12,578.19 0.0M
2022-07-05 12,688.55 12,688.55 12,688.55 12,688.55 0.0M
2022-07-04 12,694.69 12,694.69 12,694.69 12,694.69 0.0M
2022-06-30 12,682.57 12,682.57 12,682.57 12,682.57 0.0M
2022-06-29 12,715.41 12,715.41 12,715.41 12,715.41 0.0M
2022-06-28 12,902.58 12,902.58 12,902.58 12,902.58 0.0M
2022-06-27 12,812.07 12,812.07 12,812.07 12,812.07 0.0M
2022-06-24 12,589.16 12,589.16 12,589.16 12,589.16 0.0M
2022-06-23 12,392.34 12,392.34 12,392.34 12,392.34 0.0M
2022-06-22 12,234.45 12,234.45 12,234.45 12,234.45 0.0M
2022-06-21 12,489.17 12,489.17 12,489.17 12,489.17 0.0M
2022-06-20 12,312.86 12,312.86 12,312.86 12,312.86 0.0M
2022-06-17 12,269.97 12,269.97 12,269.97 12,269.97 0.0M
2022-06-16 12,141.50 12,141.50 12,141.50 12,141.50 0.0M
2022-06-15 12,358.53 12,358.53 12,358.53 12,358.53 0.0M
2022-06-14 12,223.88 12,223.88 12,223.88 12,223.88 0.0M
2022-06-13 12,231.83 12,231.83 12,231.83 12,231.83 0.0M
2022-06-10 12,533.24 12,533.24 12,533.24 12,533.24 0.0M
2022-06-09 12,525.21 12,525.21 12,525.21 12,525.21 0.0M
2022-06-08 12,585.03 12,585.03 12,585.03 12,585.03 0.0M
2022-06-07 12,355.35 12,355.35 12,355.35 12,355.35 0.0M
2022-06-06 12,388.70 12,388.70 12,388.70 12,388.70 0.0M
2022-06-02 12,134.05 12,134.05 12,134.05 12,134.05 0.0M
2022-06-01 12,215.58 12,215.58 12,215.58 12,215.58 0.0M
2022-05-31 12,278.93 12,278.93 12,278.93 12,278.93 0.0M
2022-05-30 12,098.03 12,098.03 12,098.03 12,098.03 0.0M
2022-05-27 11,911.19 11,911.19 11,911.19 11,911.19 0.0M
2022-05-26 11,691.84 11,691.84 11,691.84 11,691.84 0.0M
2022-05-25 11,713.86 11,713.86 11,713.86 11,713.86 0.0M
2022-05-24 11,684.10 11,684.10 11,684.10 11,684.10 0.0M
2022-05-23 11,823.03 11,823.03 11,823.03 11,823.03 0.0M
2022-05-20 11,920.09 11,920.09 11,920.09 11,920.09 0.0M
2022-05-19 11,691.96 11,691.96 11,691.96 11,691.96 0.0M
2022-05-18 11,873.68 11,873.68 11,873.68 11,873.68 0.0M
2022-05-17 11,861.09 11,861.09 11,861.09 11,861.09 0.0M
2022-05-16 11,613.31 11,613.31 11,613.31 11,613.31 0.0M
2022-05-13 11,593.73 11,593.73 11,593.73 11,593.73 0.0M
2022-05-12 11,378.51 11,378.51 11,378.51 11,378.51 0.0M
2022-05-11 11,550.28 11,550.28 11,550.28 11,550.28 0.0M
2022-05-10 11,440.85 11,440.85 11,440.85 11,440.85 0.0M
2022-05-06 11,593.72 11,593.72 11,593.72 11,593.72 0.0M
2022-05-05 11,892.37 11,892.37 11,892.37 11,892.37 0.0M
2022-05-04 11,911.23 11,911.23 11,911.23 11,911.23 0.0M
2022-05-03 12,030.75 12,030.75 12,030.75 12,030.75 0.0M
2022-04-29 12,061.43 12,061.43 12,061.43 12,061.43 0.0M
2022-04-28 11,682.16 11,682.16 11,682.16 11,682.16 0.0M
2022-04-27 11,551.92 11,551.92 11,551.92 11,551.92 0.0M
2022-04-26 11,514.72 11,514.72 11,514.72 11,514.72 0.0M
2022-04-25 11,452.07 11,452.07 11,452.07 11,452.07 0.0M
2022-04-22 11,726.57 11,726.57 11,726.57 11,726.57 0.0M
2022-04-21 11,716.90 11,716.90 11,716.90 11,716.90 0.0M
2022-04-20 11,841.14 11,841.14 11,841.14 11,841.14 0.0M
2022-04-19 11,904.26 11,904.26 11,904.26 11,904.26 0.0M
2022-04-14 12,095.16 12,095.16 12,095.16 12,095.16 0.0M
2022-04-13 12,034.18 12,034.18 12,034.18 12,034.18 0.0M
2022-04-12 11,991.62 11,991.62 11,991.62 11,991.62 0.0M
2022-04-11 11,943.54 11,943.54 11,943.54 11,943.54 0.0M
2022-04-08 12,174.49 12,174.49 12,174.49 12,174.49 0.0M
2022-04-07 12,178.56 12,178.56 12,178.56 12,178.56 0.0M
2022-04-06 12,267.47 12,267.47 12,267.47 12,267.47 0.0M
2022-04-04 12,392.93 12,392.93 12,392.93 12,392.93 0.0M
2022-04-01 12,213.25 12,213.25 12,213.25 12,213.25 0.0M
2022-03-31 12,204.70 12,204.70 12,204.70 12,204.70 0.0M
2022-03-30 12,265.49 12,265.49 12,265.49 12,265.49 0.0M
2022-03-29 12,196.01 12,196.01 12,196.01 12,196.01 0.0M
2022-03-28 12,112.89 12,112.89 12,112.89 12,112.89 0.0M
2022-03-25 12,032.39 12,032.39 12,032.39 12,032.39 0.0M
2022-03-24 12,199.46 12,199.46 12,199.46 12,199.46 0.0M
2022-03-23 12,270.34 12,270.34 12,270.34 12,270.34 0.0M
2022-03-22 12,205.54 12,205.54 12,205.54 12,205.54 0.0M
2022-03-21 12,007.98 12,007.98 12,007.98 12,007.98 0.0M
2022-03-18 12,086.65 12,086.65 12,086.65 12,086.65 0.0M
2022-03-17 12,114.84 12,114.84 12,114.84 12,114.84 0.0M
2022-03-16 11,617.03 11,617.03 11,617.03 11,617.03 0.0M
2022-03-15 10,729.22 10,729.22 10,729.22 10,729.22 0.0M
2022-03-14 11,397.31 11,397.31 11,397.31 11,397.31 0.0M
2022-03-11 12,202.97 12,202.97 12,202.97 12,202.97 0.0M
2022-03-10 12,507.90 12,507.90 12,507.90 12,507.90 0.0M
2022-03-09 12,405.96 12,405.96 12,405.96 12,405.96 0.0M
2022-03-08 12,481.18 12,481.18 12,481.18 12,481.18 0.0M
2022-03-07 12,780.68 12,780.68 12,780.68 12,780.68 0.0M
2022-03-04 13,253.60 13,253.60 13,253.60 13,253.60 0.0M
2022-03-03 13,621.13 13,621.13 13,621.13 13,621.13 0.0M
2022-03-02 13,635.17 13,635.17 13,635.17 13,635.17 0.0M
2022-03-01 13,884.93 13,884.93 13,884.93 13,884.93 0.0M
2022-02-28 13,835.62 13,835.62 13,835.62 13,835.62 0.0M
2022-02-25 13,782.17 13,782.17 13,782.17 13,782.17 0.0M
2022-02-24 13,849.87 13,849.87 13,849.87 13,849.87 0.0M
2022-02-23 14,343.65 14,343.65 14,343.65 14,343.65 0.0M
2022-02-22 14,263.40 14,263.40 14,263.40 14,263.40 0.0M
2022-02-21 14,582.96 14,582.96 14,582.96 14,582.96 0.0M
2022-02-18 14,724.35 14,724.35 14,724.35 14,724.35 0.0M
2022-02-17 15,023.44 15,023.44 15,023.44 15,023.44 0.0M
2022-02-16 14,967.46 14,967.46 14,967.46 14,967.46 0.0M
2022-02-15 14,707.62 14,707.62 14,707.62 14,707.62 0.0M
2022-02-14 14,863.20 14,863.20 14,863.20 14,863.20 0.0M
2022-02-11 15,149.30 15,149.30 15,149.30 15,149.30 0.0M
2022-02-10 15,158.85 15,158.85 15,158.85 15,158.85 0.0M
2022-02-09 15,044.01 15,044.01 15,044.01 15,044.01 0.0M
2022-02-08 14,681.79 14,681.79 14,681.79 14,681.79 0.0M
2022-02-07 14,813.25 14,813.25 14,813.25 14,813.25 0.0M
2022-02-04 14,804.36 14,804.36 14,804.36 14,804.36 0.0M
2022-01-31 14,400.09 14,400.09 14,400.09 14,400.09 0.0M
2022-01-28 14,159.23 14,159.23 14,159.23 14,159.23 0.0M
2022-01-27 14,298.95 14,298.95 14,298.95 14,298.95 0.0M
2022-01-26 14,680.06 14,680.06 14,680.06 14,680.06 0.0M
2022-01-25 14,664.63 14,664.63 14,664.63 14,664.63 0.0M
2022-01-24 14,931.54 14,931.54 14,931.54 14,931.54 0.0M
2022-01-21 15,154.34 15,154.34 15,154.34 15,154.34 0.0M
2022-01-20 15,109.93 15,109.93 15,109.93 15,109.93 0.0M
2022-01-19 14,558.31 14,558.31 14,558.31 14,558.31 0.0M
2022-01-18 14,570.91 14,570.91 14,570.91 14,570.91 0.0M
2022-01-17 14,596.57 14,596.57 14,596.57 14,596.57 0.0M
2022-01-14 14,753.34 14,753.34 14,753.34 14,753.34 0.0M
2022-01-13 14,835.43 14,835.43 14,835.43 14,835.43 0.0M
2022-01-12 14,853.49 14,853.49 14,853.49 14,853.49 0.0M
2022-01-11 14,432.35 14,432.35 14,432.35 14,432.35 0.0M
2022-01-10 14,426.08 14,426.08 14,426.08 14,426.08 0.0M
2022-01-07 14,194.84 14,194.84 14,194.84 14,194.84 0.0M
2022-01-06 13,914.87 13,914.87 13,914.87 13,914.87 0.0M
2022-01-05 13,822.50 13,822.50 13,822.50 13,822.50 0.0M
2022-01-04 14,106.11 14,106.11 14,106.11 14,106.11 0.0M
2022-01-03 14,120.94 14,120.94 14,120.94 14,120.94 0.0M