HS SCHK Banks

HSSCBII
🏛️ 香港 →
3,896.36
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2,792.19 2,792.19 2,792.19 2,792.19 0.0M
2021-12-30 2,797.58 2,797.58 2,797.58 2,797.58 0.0M
2021-12-29 2,803.24 2,803.24 2,803.24 2,803.24 0.0M
2021-12-28 2,812.32 2,812.32 2,812.32 2,812.32 0.0M
2021-12-24 2,788.41 2,788.41 2,788.41 2,788.41 0.0M
2021-12-23 2,781.61 2,781.61 2,781.61 2,781.61 0.0M
2021-12-22 2,765.82 2,765.82 2,765.82 2,765.82 0.0M
2021-12-21 2,761.20 2,761.20 2,761.20 2,761.20 0.0M
2021-12-20 2,762.94 2,762.94 2,762.94 2,762.94 0.0M
2021-12-17 2,786.20 2,786.20 2,786.20 2,786.20 0.0M
2021-12-16 2,778.26 2,778.26 2,778.26 2,778.26 0.0M
2021-12-15 2,781.66 2,781.66 2,781.66 2,781.66 0.0M
2021-12-14 2,783.77 2,783.77 2,783.77 2,783.77 0.0M
2021-12-13 2,819.16 2,819.16 2,819.16 2,819.16 0.0M
2021-12-10 2,829.19 2,829.19 2,829.19 2,829.19 0.0M
2021-12-09 2,846.56 2,846.56 2,846.56 2,846.56 0.0M
2021-12-08 2,825.38 2,825.38 2,825.38 2,825.38 0.0M
2021-12-07 2,834.00 2,834.00 2,834.00 2,834.00 0.0M
2021-12-06 2,804.07 2,804.07 2,804.07 2,804.07 0.0M
2021-12-03 2,797.95 2,797.95 2,797.95 2,797.95 0.0M
2021-12-02 2,781.67 2,781.67 2,781.67 2,781.67 0.0M
2021-12-01 2,735.14 2,735.14 2,735.14 2,735.14 0.0M
2021-11-30 2,705.73 2,705.73 2,705.73 2,705.73 0.0M
2021-11-29 2,747.10 2,747.10 2,747.10 2,747.10 0.0M
2021-11-26 2,767.70 2,767.70 2,767.70 2,767.70 0.0M
2021-11-25 2,833.50 2,833.50 2,833.50 2,833.50 0.0M
2021-11-24 2,836.23 2,836.23 2,836.23 2,836.23 0.0M
2021-11-23 2,827.73 2,827.73 2,827.73 2,827.73 0.0M
2021-11-22 2,828.26 2,828.26 2,828.26 2,828.26 0.0M
2021-11-19 2,836.00 2,836.00 2,836.00 2,836.00 0.0M
2021-11-18 2,831.81 2,831.81 2,831.81 2,831.81 0.0M
2021-11-17 2,849.95 2,849.95 2,849.95 2,849.95 0.0M
2021-11-16 2,858.16 2,858.16 2,858.16 2,858.16 0.0M
2021-11-15 2,840.55 2,840.55 2,840.55 2,840.55 0.0M
2021-11-12 2,837.22 2,837.22 2,837.22 2,837.22 0.0M
2021-11-11 2,840.96 2,840.96 2,840.96 2,840.96 0.0M
2021-11-10 2,794.05 2,794.05 2,794.05 2,794.05 0.0M
2021-11-09 2,811.69 2,811.69 2,811.69 2,811.69 0.0M
2021-11-08 2,828.71 2,828.71 2,828.71 2,828.71 0.0M
2021-11-05 2,794.49 2,794.49 2,794.49 2,794.49 0.0M
2021-11-04 2,831.99 2,831.99 2,831.99 2,831.99 0.0M
2021-11-03 2,842.03 2,842.03 2,842.03 2,842.03 0.0M
2021-11-02 2,854.57 2,854.57 2,854.57 2,854.57 0.0M
2021-11-01 2,882.99 2,882.99 2,882.99 2,882.99 0.0M
2021-10-29 2,855.75 2,855.75 2,855.75 2,855.75 0.0M
2021-10-28 2,886.40 2,886.40 2,886.40 2,886.40 0.0M
2021-10-27 2,910.04 2,910.04 2,910.04 2,910.04 0.0M
2021-10-26 2,926.93 2,926.93 2,926.93 2,926.93 0.0M
2021-10-25 2,927.43 2,927.43 2,927.43 2,927.43 0.0M
2021-10-22 2,930.08 2,930.08 2,930.08 2,930.08 0.0M
2021-10-21 2,925.78 2,925.78 2,925.78 2,925.78 0.0M
2021-10-20 2,893.93 2,893.93 2,893.93 2,893.93 0.0M
2021-10-19 2,889.21 2,889.21 2,889.21 2,889.21 0.0M
2021-10-18 2,850.95 2,850.95 2,850.95 2,850.95 0.0M
2021-10-15 2,868.71 2,868.71 2,868.71 2,868.71 0.0M
2021-10-12 2,849.83 2,849.83 2,849.83 2,849.83 0.0M
2021-10-11 2,873.12 2,873.12 2,873.12 2,873.12 0.0M
2021-10-08 2,841.52 2,841.52 2,841.52 2,841.52 0.0M
2021-10-07 2,814.75 2,814.75 2,814.75 2,814.75 0.0M
2021-10-06 2,759.17 2,759.17 2,759.17 2,759.17 0.0M
2021-10-05 2,752.46 2,752.46 2,752.46 2,752.46 0.0M
2021-10-04 2,737.51 2,737.51 2,737.51 2,737.51 0.0M
2021-09-30 2,787.92 2,787.92 2,787.92 2,787.92 0.0M
2021-09-29 2,792.06 2,792.06 2,792.06 2,792.06 0.0M
2021-09-28 2,740.54 2,740.54 2,740.54 2,740.54 0.0M
2021-09-27 2,724.20 2,724.20 2,724.20 2,724.20 0.0M
2021-09-24 2,710.83 2,710.83 2,710.83 2,710.83 0.0M
2021-09-23 2,729.04 2,729.04 2,729.04 2,729.04 0.0M
2021-09-21 2,698.53 2,698.53 2,698.53 2,698.53 0.0M
2021-09-20 2,674.35 2,674.35 2,674.35 2,674.35 0.0M
2021-09-17 2,794.57 2,794.57 2,794.57 2,794.57 0.0M
2021-09-16 2,817.07 2,817.07 2,817.07 2,817.07 0.0M
2021-09-15 2,846.71 2,846.71 2,846.71 2,846.71 0.0M
2021-09-14 2,871.19 2,871.19 2,871.19 2,871.19 0.0M
2021-09-13 2,927.53 2,927.53 2,927.53 2,927.53 0.0M
2021-09-10 2,930.91 2,930.91 2,930.91 2,930.91 0.0M
2021-09-09 2,882.77 2,882.77 2,882.77 2,882.77 0.0M
2021-09-08 2,904.76 2,904.76 2,904.76 2,904.76 0.0M
2021-09-07 2,915.53 2,915.53 2,915.53 2,915.53 0.0M
2021-09-06 2,901.29 2,901.29 2,901.29 2,901.29 0.0M
2021-09-03 2,881.98 2,881.98 2,881.98 2,881.98 0.0M
2021-09-02 2,873.78 2,873.78 2,873.78 2,873.78 0.0M
2021-09-01 2,883.22 2,883.22 2,883.22 2,883.22 0.0M
2021-08-31 2,848.24 2,848.24 2,848.24 2,848.24 0.0M
2021-08-30 2,850.99 2,850.99 2,850.99 2,850.99 0.0M
2021-08-27 2,884.01 2,884.01 2,884.01 2,884.01 0.0M
2021-08-26 2,856.27 2,856.27 2,856.27 2,856.27 0.0M
2021-08-25 2,887.28 2,887.28 2,887.28 2,887.28 0.0M
2021-08-24 2,890.46 2,890.46 2,890.46 2,890.46 0.0M
2021-08-23 2,891.65 2,891.65 2,891.65 2,891.65 0.0M
2021-08-20 2,877.03 2,877.03 2,877.03 2,877.03 0.0M
2021-08-19 2,905.95 2,905.95 2,905.95 2,905.95 0.0M
2021-08-18 2,959.54 2,959.54 2,959.54 2,959.54 0.0M
2021-08-17 2,918.56 2,918.56 2,918.56 2,918.56 0.0M
2021-08-16 2,934.13 2,934.13 2,934.13 2,934.13 0.0M
2021-08-13 2,915.63 2,915.63 2,915.63 2,915.63 0.0M
2021-08-12 2,918.26 2,918.26 2,918.26 2,918.26 0.0M
2021-08-11 2,945.49 2,945.49 2,945.49 2,945.49 0.0M
2021-08-10 2,903.42 2,903.42 2,903.42 2,903.42 0.0M
2021-08-09 2,896.71 2,896.71 2,896.71 2,896.71 0.0M
2021-08-06 2,854.02 2,854.02 2,854.02 2,854.02 0.0M
2021-08-05 2,867.80 2,867.80 2,867.80 2,867.80 0.0M
2021-08-04 2,880.27 2,880.27 2,880.27 2,880.27 0.0M
2021-08-03 2,889.11 2,889.11 2,889.11 2,889.11 0.0M
2021-08-02 2,877.41 2,877.41 2,877.41 2,877.41 0.0M
2021-07-30 2,850.09 2,850.09 2,850.09 2,850.09 0.0M
2021-07-29 2,857.49 2,857.49 2,857.49 2,857.49 0.0M
2021-07-28 2,851.50 2,851.50 2,851.50 2,851.50 0.0M
2021-07-27 2,830.22 2,830.22 2,830.22 2,830.22 0.0M
2021-07-26 2,868.79 2,868.79 2,868.79 2,868.79 0.0M
2021-07-23 2,926.22 2,926.22 2,926.22 2,926.22 0.0M
2021-07-22 2,946.67 2,946.67 2,946.67 2,946.67 0.0M
2021-07-21 2,901.03 2,901.03 2,901.03 2,901.03 0.0M
2021-07-20 2,909.43 2,909.43 2,909.43 2,909.43 0.0M
2021-07-19 2,940.99 2,940.99 2,940.99 2,940.99 0.0M
2021-07-16 2,986.63 2,986.63 2,986.63 2,986.63 0.0M
2021-07-15 2,991.27 2,991.27 2,991.27 2,991.27 0.0M
2021-07-14 2,931.06 2,931.06 2,931.06 2,931.06 0.0M
2021-07-13 2,977.93 2,977.93 2,977.93 2,977.93 0.0M
2021-07-12 2,944.18 2,944.18 2,944.18 2,944.18 0.0M
2021-07-09 2,942.40 2,942.40 2,942.40 2,942.40 0.0M
2021-07-08 2,952.58 2,952.58 2,952.58 2,952.58 0.0M
2021-07-07 3,028.99 3,028.99 3,028.99 3,028.99 0.0M
2021-07-06 3,068.39 3,068.39 3,068.39 3,068.39 0.0M
2021-07-05 3,051.73 3,051.73 3,051.73 3,051.73 0.0M
2021-07-02 3,057.90 3,057.90 3,057.90 3,057.90 0.0M
2021-06-30 3,080.18 3,080.18 3,080.18 3,080.18 0.0M
2021-06-29 3,082.51 3,082.51 3,082.51 3,082.51 0.0M
2021-06-28 3,115.16 3,115.16 3,115.16 3,115.16 0.0M
2021-06-25 3,165.48 3,165.48 3,165.48 3,165.48 0.0M
2021-06-24 3,135.67 3,135.67 3,135.67 3,135.67 0.0M
2021-06-23 3,137.63 3,137.63 3,137.63 3,137.63 0.0M
2021-06-22 3,114.84 3,114.84 3,114.84 3,114.84 0.0M
2021-06-21 3,105.15 3,105.15 3,105.15 3,105.15 0.0M
2021-06-18 3,150.73 3,150.73 3,150.73 3,150.73 0.0M
2021-06-17 3,179.22 3,179.22 3,179.22 3,179.22 0.0M
2021-06-16 3,182.51 3,182.51 3,182.51 3,182.51 0.0M
2021-06-15 3,163.80 3,163.80 3,163.80 3,163.80 0.0M
2021-06-11 3,207.13 3,207.13 3,207.13 3,207.13 0.0M
2021-06-10 3,211.89 3,211.89 3,211.89 3,211.89 0.0M
2021-06-09 3,234.55 3,234.55 3,234.55 3,234.55 0.0M
2021-06-08 3,249.91 3,249.91 3,249.91 3,249.91 0.0M
2021-06-07 3,239.98 3,239.98 3,239.98 3,239.98 0.0M
2021-06-04 3,257.18 3,257.18 3,257.18 3,257.18 0.0M
2021-06-03 3,250.55 3,250.55 3,250.55 3,250.55 0.0M
2021-06-02 3,291.94 3,291.94 3,291.94 3,291.94 0.0M
2021-06-01 3,307.05 3,307.05 3,307.05 3,307.05 0.0M
2021-05-31 3,317.03 3,317.03 3,317.03 3,317.03 0.0M
2021-05-28 3,355.31 3,355.31 3,355.31 3,355.31 0.0M
2021-05-27 3,312.29 3,312.29 3,312.29 3,312.29 0.0M
2021-05-26 3,348.72 3,348.72 3,348.72 3,348.72 0.0M
2021-05-25 3,328.22 3,328.22 3,328.22 3,328.22 0.0M
2021-05-24 3,267.18 3,267.18 3,267.18 3,267.18 0.0M
2021-05-21 3,264.45 3,264.45 3,264.45 3,264.45 0.0M
2021-05-20 3,266.28 3,266.28 3,266.28 3,266.28 0.0M
2021-05-18 3,313.03 3,313.03 3,313.03 3,313.03 0.0M
2021-05-17 3,286.69 3,286.69 3,286.69 3,286.69 0.0M
2021-05-14 3,281.38 3,281.38 3,281.38 3,281.38 0.0M
2021-05-13 3,206.14 3,206.14 3,206.14 3,206.14 0.0M
2021-05-12 3,245.51 3,245.51 3,245.51 3,245.51 0.0M
2021-05-11 3,258.42 3,258.42 3,258.42 3,258.42 0.0M
2021-05-10 3,298.94 3,298.94 3,298.94 3,298.94 0.0M
2021-05-07 3,288.98 3,288.98 3,288.98 3,288.98 0.0M
2021-05-06 3,260.77 3,260.77 3,260.77 3,260.77 0.0M
2021-05-05 3,237.23 3,237.23 3,237.23 3,237.23 0.0M
2021-05-04 3,204.20 3,204.20 3,204.20 3,204.20 0.0M
2021-05-03 3,192.12 3,192.12 3,192.12 3,192.12 0.0M
2021-04-30 3,241.22 3,241.22 3,241.22 3,241.22 0.0M
2021-04-29 3,306.11 3,306.11 3,306.11 3,306.11 0.0M
2021-04-28 3,263.44 3,263.44 3,263.44 3,263.44 0.0M
2021-04-27 3,244.94 3,244.94 3,244.94 3,244.94 0.0M
2021-04-26 3,241.84 3,241.84 3,241.84 3,241.84 0.0M
2021-04-23 3,275.51 3,275.51 3,275.51 3,275.51 0.0M
2021-04-22 3,256.73 3,256.73 3,256.73 3,256.73 0.0M
2021-04-21 3,269.42 3,269.42 3,269.42 3,269.42 0.0M
2021-04-20 3,309.32 3,309.32 3,309.32 3,309.32 0.0M
2021-04-19 3,291.24 3,291.24 3,291.24 3,291.24 0.0M
2021-04-16 3,271.18 3,271.18 3,271.18 3,271.18 0.0M
2021-04-15 3,265.52 3,265.52 3,265.52 3,265.52 0.0M
2021-04-14 3,290.62 3,290.62 3,290.62 3,290.62 0.0M
2021-04-13 3,280.62 3,280.62 3,280.62 3,280.62 0.0M
2021-04-12 3,257.35 3,257.35 3,257.35 3,257.35 0.0M
2021-04-09 3,271.71 3,271.71 3,271.71 3,271.71 0.0M
2021-04-08 3,291.32 3,291.32 3,291.32 3,291.32 0.0M
2021-04-07 3,255.51 3,255.51 3,255.51 3,255.51 0.0M
2021-04-01 3,279.55 3,279.55 3,279.55 3,279.55 0.0M
2021-03-31 3,270.39 3,270.39 3,270.39 3,270.39 0.0M
2021-03-30 3,303.65 3,303.65 3,303.65 3,303.65 0.0M
2021-03-29 3,310.52 3,310.52 3,310.52 3,310.52 0.0M
2021-03-26 3,272.84 3,272.84 3,272.84 3,272.84 0.0M
2021-03-25 3,248.08 3,248.08 3,248.08 3,248.08 0.0M
2021-03-24 3,232.20 3,232.20 3,232.20 3,232.20 0.0M
2021-03-23 3,299.09 3,299.09 3,299.09 3,299.09 0.0M
2021-03-22 3,325.00 3,325.00 3,325.00 3,325.00 0.0M
2021-03-19 3,298.56 3,298.56 3,298.56 3,298.56 0.0M
2021-03-18 3,355.28 3,355.28 3,355.28 3,355.28 0.0M
2021-03-17 3,345.09 3,345.09 3,345.09 3,345.09 0.0M
2021-03-16 3,356.57 3,356.57 3,356.57 3,356.57 0.0M
2021-03-15 3,370.34 3,370.34 3,370.34 3,370.34 0.0M
2021-03-12 3,310.59 3,310.59 3,310.59 3,310.59 0.0M
2021-03-11 3,354.38 3,354.38 3,354.38 3,354.38 0.0M
2021-03-10 3,314.72 3,314.72 3,314.72 3,314.72 0.0M
2021-03-09 3,306.76 3,306.76 3,306.76 3,306.76 0.0M
2021-03-08 3,313.05 3,313.05 3,313.05 3,313.05 0.0M
2021-03-05 3,307.65 3,307.65 3,307.65 3,307.65 0.0M
2021-03-04 3,292.13 3,292.13 3,292.13 3,292.13 0.0M
2021-03-03 3,309.94 3,309.94 3,309.94 3,309.94 0.0M
2021-03-02 3,166.96 3,166.96 3,166.96 3,166.96 0.0M
2021-03-01 3,204.42 3,204.42 3,204.42 3,204.42 0.0M
2021-02-26 3,197.04 3,197.04 3,197.04 3,197.04 0.0M
2021-02-25 3,320.76 3,320.76 3,320.76 3,320.76 0.0M
2021-02-24 3,263.20 3,263.20 3,263.20 3,263.20 0.0M
2021-02-23 3,353.39 3,353.39 3,353.39 3,353.39 0.0M
2021-02-22 3,263.74 3,263.74 3,263.74 3,263.74 0.0M
2021-02-19 3,271.69 3,271.69 3,271.69 3,271.69 0.0M
2021-02-18 3,268.90 3,268.90 3,268.90 3,268.90 0.0M
2021-02-17 3,337.98 3,337.98 3,337.98 3,337.98 0.0M
2021-02-16 3,275.48 3,275.48 3,275.48 3,275.48 0.0M
2021-02-11 3,214.72 3,214.72 3,214.72 3,214.72 0.0M
2021-02-10 3,192.38 3,192.38 3,192.38 3,192.38 0.0M
2021-02-09 3,140.51 3,140.51 3,140.51 3,140.51 0.0M
2021-02-08 3,135.97 3,135.97 3,135.97 3,135.97 0.0M
2021-02-05 3,142.69 3,142.69 3,142.69 3,142.69 0.0M
2021-02-04 3,114.73 3,114.73 3,114.73 3,114.73 0.0M
2021-02-03 3,110.19 3,110.19 3,110.19 3,110.19 0.0M
2021-02-02 3,103.94 3,103.94 3,103.94 3,103.94 0.0M
2021-02-01 3,090.47 3,090.47 3,090.47 3,090.47 0.0M
2021-01-29 3,071.47 3,071.47 3,071.47 3,071.47 0.0M
2021-01-28 3,115.92 3,115.92 3,115.92 3,115.92 0.0M
2021-01-27 3,183.54 3,183.54 3,183.54 3,183.54 0.0M
2021-01-26 3,170.65 3,170.65 3,170.65 3,170.65 0.0M
2021-01-25 3,216.61 3,216.61 3,216.61 3,216.61 0.0M
2021-01-22 3,183.78 3,183.78 3,183.78 3,183.78 0.0M
2021-01-21 3,297.24 3,297.24 3,297.24 3,297.24 0.0M
2021-01-20 3,280.68 3,280.68 3,280.68 3,280.68 0.0M
2021-01-19 3,309.77 3,309.77 3,309.77 3,309.77 0.0M
2021-01-18 3,247.91 3,247.91 3,247.91 3,247.91 0.0M
2021-01-15 3,261.29 3,261.29 3,261.29 3,261.29 0.0M
2021-01-14 3,177.12 3,177.12 3,177.12 3,177.12 0.0M
2021-01-13 3,194.30 3,194.30 3,194.30 3,194.30 0.0M
2021-01-12 3,205.39 3,205.39 3,205.39 3,205.39 0.0M
2021-01-11 3,117.41 3,117.41 3,117.41 3,117.41 0.0M
2021-01-08 3,091.76 3,091.76 3,091.76 3,091.76 0.0M
2021-01-07 3,056.06 3,056.06 3,056.06 3,056.06 0.0M
2021-01-06 3,000.22 3,000.22 3,000.22 3,000.22 0.0M
2021-01-05 2,990.02 2,990.02 2,990.02 2,990.02 0.0M
2021-01-04 2,987.84 2,987.84 2,987.84 2,987.84 0.0M