HS SCHK Central SOEs Low Volatility (HSSCCLV)

HSSCCLV
🏛️ 香港 →
3,395.87
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 3,092.54 3,120.05 3,089.91 3,112.08 0.0M
2024-12-30 3,089.58 3,116.27 3,080.85 3,091.47 0.0M
2024-12-27 3,077.61 3,098.85 3,052.92 3,088.74 0.0M
2024-12-24 3,045.47 3,089.08 3,042.48 3,078.91 0.0M
2024-12-23 3,005.59 3,050.33 3,002.11 3,047.95 0.0M
2024-12-20 3,017.11 3,020.76 2,992.55 2,996.06 0.0M
2024-12-19 3,015.46 3,024.94 3,001.31 3,018.97 0.0M
2024-12-18 3,004.49 3,039.16 3,004.49 3,033.90 0.0M
2024-12-17 3,007.57 3,026.79 2,989.44 2,997.71 0.0M
2024-12-16 2,997.53 3,024.68 2,994.98 3,013.38 0.0M
2024-12-13 3,029.20 3,029.20 2,989.37 2,999.18 0.0M
2024-12-12 3,026.08 3,051.53 3,020.60 3,035.68 0.0M
2024-12-11 3,026.86 3,063.73 3,020.85 3,024.58 0.0M
2024-12-10 3,101.36 3,101.36 3,024.95 3,028.39 0.0M
2024-12-09 2,983.61 3,051.04 2,973.96 3,051.04 0.0M
2024-12-06 2,952.46 2,994.42 2,952.46 2,986.48 0.0M
2024-12-05 2,950.32 2,954.74 2,936.10 2,945.41 0.0M
2024-12-04 2,937.77 2,965.91 2,925.44 2,959.76 0.0M
2024-12-03 2,895.99 2,944.84 2,888.61 2,940.07 0.0M
2024-12-02 2,880.36 2,903.60 2,871.94 2,896.10 0.0M
2024-11-29 2,876.76 2,890.14 2,864.08 2,875.16 0.0M
2024-11-28 2,905.37 2,906.12 2,870.21 2,872.75 0.0M
2024-11-27 2,888.03 2,914.05 2,864.42 2,908.85 0.0M
2024-11-26 2,884.94 2,903.10 2,876.41 2,881.52 0.0M
2024-11-25 2,912.30 2,920.76 2,886.69 2,887.25 0.0M
2024-11-22 2,958.79 2,969.71 2,893.90 2,905.87 0.0M
2024-11-21 2,957.07 2,975.63 2,950.63 2,954.41 0.0M
2024-11-20 2,964.86 2,978.90 2,960.95 2,970.12 0.0M
2024-11-19 2,984.15 2,989.25 2,953.19 2,965.51 0.0M
2024-11-18 2,934.22 2,995.69 2,934.22 2,969.86 0.0M
2024-11-15 2,898.96 2,936.55 2,898.96 2,913.66 0.0M
2024-11-14 2,922.98 2,937.14 2,890.77 2,893.21 0.0M
2024-11-13 2,926.86 2,952.41 2,910.62 2,936.94 0.0M
2024-11-12 2,985.57 3,006.39 2,916.66 2,933.86 0.0M
2024-11-11 3,006.14 3,013.63 2,976.31 2,989.41 0.0M
2024-11-08 3,086.07 3,109.27 3,038.28 3,044.05 0.0M
2024-11-07 3,023.03 3,082.32 3,020.46 3,078.80 0.0M
2024-11-06 3,055.96 3,063.08 3,013.02 3,030.51 0.0M
2024-11-05 3,007.10 3,063.28 3,006.46 3,063.28 0.0M
2024-11-04 3,021.94 3,021.94 2,981.26 3,015.59 0.0M
2024-11-01 2,988.42 3,031.94 2,984.91 3,017.61 0.0M
2024-10-31 2,985.04 3,007.55 2,972.54 2,972.54 0.0M
2024-10-30 3,017.41 3,022.18 2,959.33 2,976.55 0.0M
2024-10-29 3,053.52 3,061.57 3,009.00 3,022.21 0.0M
2024-10-28 3,050.81 3,061.33 3,026.14 3,054.36 0.0M
2024-10-25 3,078.05 3,086.05 3,049.21 3,055.33 0.0M
2024-10-24 3,079.80 3,088.99 3,063.66 3,079.96 0.0M
2024-10-23 3,099.59 3,121.77 3,078.64 3,094.00 0.0M
2024-10-22 3,088.63 3,115.90 3,088.63 3,102.39 0.0M
2024-10-21 3,117.11 3,127.15 3,088.54 3,093.79 0.0M
2024-10-18 3,049.56 3,124.82 3,044.58 3,115.21 0.0M
2024-10-17 3,115.06 3,141.32 3,035.43 3,046.51 0.0M
2024-10-16 3,062.79 3,126.14 3,062.79 3,096.36 0.0M
2024-10-15 3,149.38 3,165.99 3,059.61 3,070.52 0.0M
2024-10-14 3,125.45 3,193.88 3,108.70 3,143.47 0.0M
2024-10-10 3,019.34 3,162.72 3,019.34 3,113.29 0.0M
2024-10-09 3,086.18 3,091.02 2,942.52 2,985.98 0.0M
2024-10-08 3,334.36 3,339.93 3,055.00 3,065.00 0.0M
2024-10-07 3,256.41 3,329.12 3,255.64 3,329.12 0.0M
2024-10-04 3,129.75 3,224.40 3,102.64 3,222.89 0.0M
2024-10-03 3,180.06 3,180.06 3,064.64 3,134.81 0.0M
2024-10-02 3,059.40 3,173.06 3,054.20 3,162.69 0.0M
2024-09-30 3,065.82 3,109.44 3,012.03 3,052.99 0.0M
2024-09-27 3,056.55 3,077.18 2,986.72 3,035.99 0.0M
2024-09-26 2,996.27 3,032.62 2,964.81 3,031.75 0.0M
2024-09-25 2,993.95 3,038.48 2,972.21 2,976.44 0.0M
2024-09-24 2,856.95 2,943.67 2,856.95 2,939.11 0.0M
2024-09-23 2,801.38 2,854.40 2,801.38 2,831.13 0.0M
2024-09-20 2,774.04 2,801.79 2,774.04 2,800.90 0.0M
2024-09-19 2,744.79 2,781.44 2,727.83 2,775.54 0.0M
2024-09-17 2,713.68 2,754.25 2,709.40 2,745.35 0.0M
2024-09-16 2,709.84 2,717.32 2,691.52 2,715.99 0.0M
2024-09-13 2,691.78 2,737.14 2,691.78 2,716.97 0.0M
2024-09-12 2,670.40 2,698.02 2,646.76 2,688.27 0.0M
2024-09-11 2,708.11 2,708.11 2,640.11 2,668.54 0.0M
2024-09-10 2,731.56 2,734.99 2,708.89 2,725.86 0.0M
2024-09-09 2,782.64 2,782.64 2,712.93 2,735.42 0.0M
2024-09-05 2,829.26 2,835.99 2,788.75 2,807.55 0.0M
2024-09-04 2,841.32 2,841.32 2,812.24 2,829.08 0.0M
2024-09-03 2,894.20 2,905.92 2,842.03 2,859.35 0.0M
2024-09-02 2,911.63 2,911.63 2,884.93 2,899.77 0.0M
2024-08-30 2,937.72 2,969.37 2,928.52 2,929.64 0.0M
2024-08-29 2,969.27 2,969.27 2,911.43 2,934.50 0.0M
2024-08-28 3,001.51 3,004.71 2,964.25 2,975.99 0.0M
2024-08-27 2,963.95 3,009.98 2,962.09 3,006.10 0.0M
2024-08-26 2,972.28 2,975.57 2,950.21 2,965.97 0.0M
2024-08-23 2,959.26 2,972.33 2,947.50 2,969.96 0.0M
2024-08-22 2,955.68 2,973.23 2,928.38 2,973.23 0.0M
2024-08-21 2,961.22 2,961.22 2,932.53 2,954.29 0.0M
2024-08-20 2,988.60 2,994.73 2,957.47 2,972.71 0.0M
2024-08-19 2,955.35 2,989.57 2,955.35 2,982.30 0.0M
2024-08-16 2,942.71 2,963.66 2,937.82 2,949.90 0.0M
2024-08-15 2,898.06 2,939.31 2,883.39 2,930.43 0.0M
2024-08-14 2,909.26 2,915.98 2,898.00 2,905.72 0.0M
2024-08-13 2,907.10 2,915.97 2,892.36 2,906.44 0.0M
2024-08-12 2,887.48 2,906.81 2,886.75 2,896.93 0.0M
2024-08-09 2,871.97 2,906.75 2,871.97 2,884.75 0.0M
2024-08-08 2,854.22 2,866.60 2,831.62 2,857.92 0.0M
2024-08-07 2,809.75 2,875.15 2,809.75 2,859.93 0.0M
2024-08-06 2,820.12 2,843.40 2,796.92 2,805.50 0.0M
2024-08-05 2,853.02 2,854.87 2,774.08 2,809.48 0.0M
2024-08-02 2,867.56 2,887.35 2,844.31 2,882.11 0.0M
2024-08-01 2,894.34 2,919.13 2,880.93 2,898.07 0.0M
2024-07-31 2,873.52 2,901.10 2,863.41 2,891.16 0.0M
2024-07-30 2,900.78 2,900.78 2,854.00 2,864.26 0.0M
2024-07-29 2,886.69 2,922.63 2,880.45 2,905.48 0.0M
2024-07-26 2,906.06 2,930.14 2,863.90 2,875.91 0.0M
2024-07-25 2,950.54 2,960.39 2,890.01 2,893.69 0.0M
2024-07-24 2,923.20 2,971.83 2,923.20 2,954.59 0.0M
2024-07-23 2,926.35 2,955.64 2,922.14 2,922.14 0.0M
2024-07-22 2,902.12 2,934.15 2,859.33 2,927.70 0.0M
2024-07-19 2,950.74 2,951.85 2,887.18 2,897.65 0.0M
2024-07-18 2,929.07 2,979.99 2,926.31 2,963.33 0.0M
2024-07-17 2,978.44 2,985.05 2,927.08 2,934.85 0.0M
2024-07-16 3,016.42 3,026.23 2,981.58 2,982.11 0.0M
2024-07-15 3,023.91 3,050.10 3,013.47 3,024.84 0.0M
2024-07-12 3,011.38 3,037.23 3,009.87 3,033.08 0.0M
2024-07-11 2,980.82 3,004.59 2,978.89 2,998.35 0.0M
2024-07-10 3,011.56 3,019.52 2,961.92 2,968.97 0.0M
2024-07-09 3,024.94 3,031.16 2,990.92 3,013.00 0.0M
2024-07-08 3,049.07 3,054.47 3,022.46 3,028.71 0.0M
2024-07-05 3,117.56 3,135.14 3,073.18 3,078.89 0.0M
2024-07-04 3,108.92 3,135.47 3,103.70 3,122.12 0.0M
2024-07-03 3,098.67 3,133.60 3,096.55 3,121.60 0.0M
2024-07-02 3,060.74 3,115.03 3,060.74 3,094.52 0.0M
2024-06-28 3,002.27 3,085.91 3,002.27 3,063.32 0.0M
2024-06-27 3,063.39 3,063.39 3,010.01 3,014.47 0.0M
2024-06-26 3,062.05 3,081.75 3,059.12 3,077.52 0.0M
2024-06-25 3,065.19 3,096.38 3,055.41 3,078.76 0.0M
2024-06-24 3,048.85 3,054.70 3,024.76 3,054.70 0.0M
2024-06-21 3,084.43 3,094.34 3,052.94 3,052.94 0.0M
2024-06-20 3,086.79 3,115.37 3,082.69 3,098.68 0.0M
2024-06-19 3,005.09 3,086.89 3,005.09 3,085.36 0.0M
2024-06-18 2,978.65 3,015.64 2,967.57 3,005.52 0.0M
2024-06-17 2,992.02 3,022.52 2,972.21 2,973.38 0.0M
2024-06-14 2,996.57 3,048.36 2,995.89 3,005.83 0.0M
2024-06-13 3,009.10 3,024.24 2,993.71 3,013.60 0.0M
2024-06-12 2,999.47 3,008.98 2,966.00 2,998.55 0.0M
2024-06-11 3,061.57 3,062.15 2,986.37 3,010.89 0.0M
2024-06-07 3,048.48 3,075.68 3,046.34 3,074.35 0.0M
2024-06-06 3,032.79 3,063.81 3,031.79 3,039.79 0.0M
2024-06-05 3,049.89 3,080.13 3,016.30 3,021.79 0.0M
2024-06-04 3,026.98 3,059.12 3,013.09 3,043.67 0.0M
2024-06-03 3,012.74 3,070.60 3,005.42 3,038.35 0.0M
2024-05-31 3,033.84 3,062.28 2,999.13 3,001.50 0.0M
2024-05-30 3,055.19 3,069.33 3,007.83 3,016.39 0.0M
2024-05-29 3,098.66 3,109.60 3,068.23 3,071.75 0.0M
2024-05-28 3,102.94 3,135.15 3,099.34 3,109.31 0.0M
2024-05-27 3,062.99 3,111.77 3,062.04 3,104.41 0.0M
2024-05-24 3,065.52 3,092.76 3,056.53 3,061.94 0.0M
2024-05-23 3,105.39 3,105.39 3,054.71 3,079.44 0.0M
2024-05-22 3,117.11 3,142.94 3,115.37 3,117.36 0.0M
2024-05-21 3,137.07 3,145.98 3,106.88 3,114.12 0.0M
2024-05-20 3,133.11 3,147.62 3,127.08 3,141.48 0.0M
2024-05-17 3,112.53 3,132.46 3,094.97 3,128.17 0.0M
2024-05-16 3,072.42 3,120.71 3,068.31 3,112.47 0.0M
2024-05-14 3,087.00 3,090.29 3,052.51 3,056.97 0.0M
2024-05-13 3,053.81 3,088.78 3,048.66 3,084.86 0.0M
2024-05-10 2,947.12 3,058.44 2,945.81 3,056.04 0.0M
2024-05-09 2,901.25 2,935.88 2,893.51 2,929.67 0.0M
2024-05-08 2,905.21 2,929.72 2,892.02 2,893.16 0.0M
2024-05-07 2,888.58 2,911.66 2,886.43 2,903.30 0.0M
2024-05-06 2,859.40 2,886.49 2,851.92 2,884.94 0.0M
2024-05-03 2,845.03 2,870.20 2,841.31 2,848.40 0.0M
2024-05-02 2,839.41 2,843.84 2,814.06 2,827.78 0.0M
2024-04-30 2,854.27 2,889.22 2,838.72 2,851.82 0.0M
2024-04-29 2,841.07 2,868.14 2,815.67 2,852.76 0.0M
2024-04-26 2,833.68 2,860.29 2,833.68 2,839.53 0.0M
2024-04-25 2,794.26 2,849.30 2,794.26 2,830.24 0.0M
2024-04-24 2,772.92 2,804.93 2,770.95 2,800.27 0.0M
2024-04-23 2,766.38 2,779.57 2,754.33 2,765.92 0.0M
2024-04-22 2,771.27 2,802.29 2,761.94 2,762.70 0.0M
2024-04-19 2,740.64 2,766.78 2,729.73 2,760.35 0.0M
2024-04-18 2,723.60 2,772.82 2,722.78 2,751.16 0.0M
2024-04-17 2,697.94 2,731.46 2,696.73 2,727.35 0.0M
2024-04-16 2,718.08 2,736.51 2,697.83 2,701.81 0.0M
2024-04-15 2,687.62 2,741.97 2,687.62 2,732.73 0.0M
2024-04-12 2,736.65 2,743.26 2,703.96 2,703.96 0.0M
2024-04-11 2,716.22 2,754.29 2,709.50 2,745.62 0.0M
2024-04-10 2,723.69 2,754.89 2,718.74 2,742.59 0.0M
2024-04-09 2,725.52 2,741.33 2,716.53 2,717.47 0.0M
2024-04-08 2,685.32 2,741.66 2,677.56 2,717.29 0.0M
2024-04-05 2,722.87 2,722.87 2,655.54 2,680.93 0.0M
2024-04-03 2,718.84 2,732.01 2,712.49 2,723.26 0.0M
2024-04-02 2,684.38 2,724.18 2,684.38 2,723.45 0.0M
2024-03-28 2,658.97 2,667.23 2,623.40 2,653.17 0.0M
2024-03-27 2,674.06 2,687.42 2,654.77 2,661.53 0.0M
2024-03-26 2,700.12 2,706.06 2,672.28 2,685.65 0.0M
2024-03-25 2,685.75 2,714.43 2,676.21 2,683.71 0.0M
2024-03-22 2,710.27 2,718.95 2,661.93 2,689.26 0.0M
2024-03-21 2,692.04 2,736.48 2,692.04 2,722.48 0.0M
2024-03-20 2,677.21 2,694.30 2,659.80 2,678.95 0.0M
2024-03-19 2,692.90 2,698.17 2,670.90 2,670.90 0.0M
2024-03-18 2,686.51 2,721.15 2,683.70 2,699.40 0.0M
2024-03-15 2,700.69 2,707.95 2,675.97 2,691.23 0.0M
2024-03-14 2,708.71 2,736.57 2,697.50 2,710.60 0.0M
2024-03-13 2,709.49 2,730.74 2,696.97 2,707.82 0.0M
2024-03-12 2,691.28 2,728.59 2,678.24 2,719.46 0.0M
2024-03-11 2,687.87 2,709.92 2,677.16 2,685.83 0.0M
2024-03-08 2,671.48 2,707.59 2,671.48 2,692.05 0.0M
2024-03-07 2,665.93 2,699.01 2,657.27 2,665.79 0.0M
2024-03-06 2,636.57 2,671.50 2,634.71 2,659.32 0.0M
2024-03-05 2,652.39 2,676.68 2,626.32 2,635.45 0.0M
2024-03-04 2,663.39 2,669.67 2,642.87 2,665.83 0.0M
2024-03-01 2,642.18 2,674.73 2,627.55 2,656.67 0.0M
2024-02-29 2,651.95 2,682.12 2,647.88 2,649.96 0.0M
2024-02-28 2,694.73 2,697.57 2,657.48 2,663.48 0.0M
2024-02-27 2,691.22 2,702.05 2,666.74 2,695.05 0.0M
2024-02-26 2,721.29 2,731.88 2,690.42 2,699.69 0.0M
2024-02-23 2,709.81 2,746.88 2,708.96 2,721.78 0.0M
2024-02-22 2,651.84 2,714.94 2,650.33 2,714.94 0.0M
2024-02-21 2,619.20 2,688.47 2,608.23 2,657.11 0.0M
2024-02-20 2,593.78 2,626.87 2,591.12 2,626.87 0.0M
2024-02-19 2,564.85 2,598.87 2,561.01 2,588.30 0.0M
2024-02-16 2,525.01 2,576.21 2,521.46 2,567.94 0.0M
2024-02-15 2,504.67 2,526.13 2,489.05 2,520.01 0.0M
2024-02-14 2,496.71 2,518.76 2,470.44 2,513.58 0.0M
2024-02-09 2,530.21 2,530.21 2,490.38 2,514.30 0.0M
2024-02-08 2,552.51 2,564.68 2,538.40 2,540.74 0.0M
2024-02-07 2,560.98 2,580.67 2,548.31 2,555.00 0.0M
2024-02-06 2,485.29 2,562.95 2,485.29 2,559.90 0.0M
2024-02-05 2,480.40 2,507.20 2,467.26 2,488.58 0.0M
2024-02-02 2,498.43 2,535.80 2,474.29 2,500.05 0.0M
2024-02-01 2,501.71 2,525.43 2,483.79 2,495.71 0.0M
2024-01-31 2,514.74 2,528.39 2,487.26 2,500.68 0.0M
2024-01-30 2,538.04 2,540.64 2,511.37 2,516.04 0.0M
2024-01-29 2,526.55 2,581.89 2,526.55 2,555.76 0.0M
2024-01-26 2,532.26 2,550.09 2,513.78 2,520.34 0.0M
2024-01-25 2,455.39 2,534.66 2,451.56 2,534.18 0.0M
2024-01-24 2,366.88 2,463.05 2,366.88 2,453.00 0.0M
2024-01-23 2,316.08 2,379.85 2,307.08 2,360.27 0.0M
2024-01-22 2,387.14 2,387.14 2,296.17 2,312.95 0.0M
2024-01-19 2,401.92 2,406.13 2,369.48 2,386.21 0.0M
2024-01-18 2,394.96 2,406.78 2,374.17 2,398.93 0.0M
2024-01-17 2,460.26 2,460.26 2,383.67 2,388.44 0.0M
2024-01-16 2,484.16 2,505.02 2,465.78 2,465.78 0.0M
2024-01-15 2,495.89 2,503.77 2,479.37 2,494.09 0.0M
2024-01-12 2,475.53 2,502.60 2,475.05 2,491.04 0.0M
2024-01-11 2,486.89 2,503.88 2,474.54 2,480.77 0.0M
2024-01-10 2,496.35 2,508.00 2,480.63 2,485.09 0.0M
2024-01-09 2,494.03 2,511.47 2,477.42 2,499.36 0.0M
2024-01-08 2,532.28 2,541.24 2,486.34 2,492.01 0.0M
2024-01-05 2,520.50 2,551.19 2,508.97 2,528.31 0.0M
2024-01-04 2,512.22 2,526.37 2,509.21 2,524.68 0.0M
2024-01-03 2,501.94 2,518.02 2,493.05 2,511.24 0.0M
2024-01-02 2,540.48 2,540.48 2,503.43 2,511.04 0.0M