HS SCHK Consumer Discretionary (HSSCCD)

HSSCCD
🏛️ 香港 →
2,182.07
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
09:30 2,085.09 2,089.01 2,081.31 2,087.73 0.0K
09:35 2,088.15 2,095.45 2,086.22 2,095.45 0.0K
09:40 2,095.93 2,100.34 2,095.93 2,098.55 0.0K
09:45 2,098.61 2,102.43 2,098.61 2,101.02 0.0K
09:50 2,100.52 2,100.52 2,096.65 2,097.93 0.0K
09:55 2,099.01 2,100.27 2,094.34 2,099.71 0.0K
10:00 2,099.94 2,100.58 2,097.67 2,100.12 0.0K
10:05 2,099.86 2,099.86 2,096.61 2,096.61 0.0K
10:10 2,096.67 2,096.67 2,094.09 2,094.30 0.0K
10:15 2,094.68 2,100.19 2,094.15 2,099.88 0.0K
10:20 2,099.89 2,099.89 2,097.40 2,098.50 0.0K
10:25 2,098.60 2,101.25 2,097.08 2,101.16 0.0K
10:30 2,100.88 2,102.90 2,097.91 2,102.66 0.0K
10:35 2,102.66 2,107.38 2,100.94 2,107.38 0.0K
10:40 2,107.59 2,108.21 2,100.19 2,100.79 0.0K
10:45 2,100.50 2,105.12 2,099.96 2,105.00 0.0K
10:50 2,105.17 2,108.96 2,104.91 2,108.96 0.0K
10:55 2,108.50 2,114.42 2,108.21 2,114.40 0.0K
11:00 2,114.57 2,116.61 2,111.56 2,116.50 0.0K
11:05 2,116.55 2,117.86 2,112.34 2,117.78 0.0K
11:10 2,117.56 2,121.59 2,117.44 2,119.13 0.0K
11:15 2,118.83 2,119.62 2,114.92 2,116.51 0.0K
11:20 2,116.64 2,117.37 2,115.31 2,116.98 0.0K
11:25 2,116.88 2,118.88 2,115.94 2,118.61 0.0K
11:30 2,118.75 2,121.36 2,117.31 2,118.53 0.0K
11:35 2,118.44 2,118.78 2,115.87 2,116.47 0.0K
11:40 2,116.39 2,117.73 2,114.80 2,117.30 0.0K
11:45 2,117.17 2,118.52 2,116.62 2,118.08 0.0K
11:50 2,118.12 2,119.49 2,117.64 2,118.65 0.0K
11:55 2,118.37 2,120.47 2,118.37 2,120.29 0.0K
12:00 2,119.83 2,119.83 2,119.83 2,119.83 0.0K
12:05 2,119.83 2,119.83 2,119.83 2,119.83 0.0K
13:00 2,120.59 2,123.23 2,117.48 2,118.15 0.0K
13:05 2,117.80 2,118.41 2,114.09 2,117.49 0.0K
13:10 2,117.35 2,118.58 2,113.56 2,115.37 0.0K
13:15 2,115.18 2,116.68 2,113.71 2,114.24 0.0K
13:20 2,114.08 2,115.27 2,112.60 2,114.12 0.0K
13:25 2,114.22 2,117.03 2,113.51 2,116.10 0.0K
13:30 2,116.14 2,118.19 2,115.07 2,117.12 0.0K
13:35 2,117.65 2,119.49 2,116.72 2,117.35 0.0K
13:40 2,117.77 2,121.10 2,117.41 2,119.89 0.0K
13:45 2,119.54 2,121.72 2,119.26 2,120.30 0.0K
13:50 2,120.35 2,121.11 2,119.25 2,120.46 0.0K
13:55 2,120.04 2,120.53 2,118.24 2,119.11 0.0K
14:00 2,119.96 2,122.57 2,119.78 2,120.34 0.0K
14:05 2,120.22 2,122.38 2,119.73 2,121.26 0.0K
14:10 2,120.14 2,120.38 2,117.28 2,119.70 0.0K
14:15 2,119.73 2,120.36 2,118.71 2,119.08 0.0K
14:20 2,119.27 2,119.28 2,116.39 2,117.79 0.0K
14:25 2,117.65 2,118.28 2,114.48 2,115.13 0.0K
14:30 2,114.93 2,116.41 2,114.64 2,115.45 0.0K
14:35 2,115.57 2,116.03 2,114.59 2,114.92 0.0K
14:40 2,115.19 2,115.59 2,113.86 2,115.00 0.0K
14:45 2,114.61 2,122.67 2,114.61 2,122.60 0.0K
14:50 2,122.46 2,124.82 2,121.35 2,123.88 0.0K
14:55 2,124.04 2,124.07 2,120.67 2,120.67 0.0K
15:00 2,121.01 2,121.43 2,118.86 2,121.32 0.0K
15:05 2,121.94 2,122.19 2,120.25 2,121.76 0.0K
15:10 2,121.32 2,123.20 2,120.70 2,122.12 0.0K
15:15 2,122.11 2,123.44 2,121.37 2,123.38 0.0K
15:20 2,123.27 2,123.27 2,120.66 2,122.06 0.0K
15:25 2,122.41 2,123.28 2,122.08 2,122.81 0.0K
15:30 2,122.35 2,123.68 2,121.71 2,123.14 0.0K
15:35 2,123.45 2,124.46 2,122.95 2,124.03 0.0K
15:40 2,123.84 2,126.00 2,123.79 2,124.75 0.0K
15:45 2,125.02 2,126.58 2,125.02 2,125.08 0.0K
15:50 2,125.20 2,125.66 2,124.49 2,124.74 0.0K
15:55 2,125.10 2,126.50 2,124.24 2,124.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 2,144.67 2,183.96 2,138.37 2,182.07 0.1M
2025-09-29 2,108.05 2,146.25 2,108.05 2,141.14 0.1M
2025-09-26 2,117.87 2,133.20 2,094.60 2,102.29 0.1M
2025-09-25 2,120.29 2,144.13 2,115.87 2,129.57 0.1M
2025-09-24 2,085.51 2,126.58 2,080.98 2,124.26 0.1M
2025-09-22 2,136.19 2,142.22 2,109.38 2,122.11 0.1M
2025-09-19 2,136.04 2,162.02 2,119.18 2,153.48 0.1M
2025-09-18 2,156.12 2,177.96 2,105.05 2,133.64 0.1M
2025-09-17 2,112.27 2,162.21 2,112.27 2,157.23 0.1M
2025-09-16 2,092.40 2,107.88 2,082.18 2,100.38 0.1M
2025-09-15 2,063.65 2,088.19 2,055.39 2,081.80 0.1M
2025-09-12 2,088.53 2,093.18 2,069.67 2,074.18 0.1M
2025-09-11 2,060.08 2,069.26 2,038.29 2,057.19 0.1M
2025-09-10 2,079.86 2,091.09 2,071.54 2,074.84 0.1M
2025-09-09 2,065.05 2,085.59 2,055.12 2,072.80 0.1M
2025-09-08 2,059.43 2,066.06 2,042.33 2,059.17 0.1M
2025-09-06 2,033.36 2,060.18 2,060.18 2,060.18 0.1M
2025-09-05 2,033.36 2,064.74 2,032.40 2,060.18 0.1M
2025-09-04 2,069.52 2,069.52 2,018.84 2,029.52 0.1M
2025-09-03 2,083.67 2,089.80 2,051.77 2,057.89 0.0M
2025-09-02 2,089.76 2,091.63 2,057.39 2,066.60 0.1M
2025-09-01 2,094.21 2,100.02 2,072.83 2,086.55 0.1M
2025-08-29 2,076.94 2,096.52 2,064.98 2,074.57 0.1M
2025-08-28 2,089.74 2,089.74 2,037.11 2,061.77 0.1M
2025-08-27 2,174.10 2,178.91 2,110.23 2,120.52 0.1M
2025-08-26 2,159.98 2,185.00 2,151.20 2,166.90 0.1M
2025-08-25 2,145.95 2,173.81 2,138.57 2,169.52 0.1M
2025-08-22 2,096.77 2,119.01 2,089.86 2,119.01 0.1M
2025-08-21 2,097.92 2,099.64 2,074.27 2,085.39 0.1M
2025-08-20 2,067.54 2,099.54 2,051.72 2,096.06 0.1M
2025-08-19 2,078.30 2,088.16 2,056.58 2,079.11 0.1M
2025-08-18 2,059.63 2,099.04 2,059.63 2,074.27 0.1M
2025-08-15 2,050.55 2,055.81 2,036.10 2,055.24 0.1M
2025-08-14 2,086.09 2,088.78 2,053.91 2,065.94 0.0M
2025-08-13 2,038.77 2,070.51 2,030.73 2,069.11 0.1M
2025-08-12 2,032.98 2,038.08 2,011.52 2,021.38 0.0M
2025-08-11 2,043.92 2,046.06 2,030.24 2,039.00 0.0M
2025-08-08 2,041.35 2,048.51 2,031.02 2,036.07 0.0M
2025-08-07 2,039.50 2,055.54 2,034.36 2,047.62 0.0M
2025-08-06 2,028.70 2,028.70 2,028.70 2,028.70 0.0M
2025-08-05 2,028.43 2,028.43 2,028.43 2,028.43 0.0M
2025-08-04 1,980.52 2,014.34 1,969.96 2,013.96 0.0M
2025-08-01 2,006.86 2,015.99 1,984.26 1,991.14 0.0M
2025-07-31 2,024.56 2,028.93 2,002.17 2,007.03 0.1M
2025-07-30 2,054.63 2,064.35 2,026.40 2,038.25 0.1M
2025-07-29 2,059.41 2,086.25 2,046.23 2,086.25 0.0M
2025-07-28 2,080.64 2,084.44 2,061.26 2,067.70 0.0M
2025-07-25 2,101.10 2,101.10 2,068.54 2,073.51 0.0M
2025-07-24 2,106.74 2,126.52 2,103.51 2,110.09 0.1M
2025-07-23 2,097.02 2,108.99 2,079.78 2,103.71 0.1M
2025-07-22 2,066.37 2,078.22 2,055.93 2,078.22 0.0M
2025-07-21 2,075.44 2,075.44 2,051.50 2,064.05 0.1M
2025-07-18 2,050.94 2,060.74 2,037.11 2,056.36 0.0M
2025-07-17 2,019.13 2,039.62 2,014.05 2,030.80 0.0M
2025-07-16 2,035.56 2,049.79 2,011.02 2,013.05 0.1M
2025-07-15 1,982.25 2,023.22 1,975.14 2,023.22 0.1M
2025-07-14 1,956.66 1,978.77 1,951.79 1,975.54 0.0M
2025-07-11 1,957.18 1,988.21 1,957.18 1,959.85 0.1M
2025-07-10 1,956.36 1,963.83 1,946.48 1,959.25 0.1M
2025-07-09 1,973.59 1,974.34 1,950.78 1,957.69 0.0M
2025-07-08 1,942.26 1,978.14 1,940.33 1,977.80 0.0M
2025-07-07 1,926.76 1,943.45 1,917.37 1,943.45 0.0M
2025-07-04 1,930.82 1,946.14 1,906.29 1,929.73 0.0M
2025-07-03 1,951.03 1,952.20 1,925.63 1,939.83 0.0M
2025-07-02 1,970.46 1,971.94 1,939.31 1,945.26 0.0M
2025-06-30 1,946.79 1,961.38 1,941.03 1,943.26 0.1M
2025-06-27 1,951.16 1,967.46 1,939.48 1,949.93 0.1M
2025-06-26 1,954.42 1,970.60 1,946.93 1,955.25 0.1M
2025-06-25 1,969.93 1,980.01 1,960.08 1,966.74 0.0M
2025-06-24 1,930.77 1,959.26 1,930.77 1,952.34 0.0M
2025-06-23 1,869.97 1,910.20 1,856.60 1,908.49 0.0M
2025-06-20 1,873.15 1,887.82 1,870.93 1,887.01 0.1M
2025-06-19 1,929.08 1,929.08 1,870.41 1,878.02 0.0M
2025-06-18 1,945.79 1,950.28 1,925.47 1,933.78 0.0M
2025-06-17 1,975.14 1,987.80 1,948.87 1,958.92 0.0M
2025-06-16 1,949.72 1,977.90 1,939.01 1,971.73 0.0M
2025-06-13 1,974.57 1,982.38 1,937.23 1,957.63 0.1M
2025-06-12 2,015.42 2,015.42 1,985.56 1,989.23 0.1M
2025-06-11 2,013.94 2,038.11 2,006.13 2,032.13 0.0M
2025-06-10 2,011.66 2,019.56 1,986.81 2,009.61 0.0M
2025-06-09 1,987.31 2,010.02 1,980.22 2,004.39 0.1M
2025-06-06 1,983.95 1,984.21 1,961.03 1,973.24 0.1M
2025-06-05 1,982.51 1,987.25 1,963.16 1,979.45 0.1M
2025-06-04 1,940.41 1,970.30 1,939.56 1,965.45 0.0M
2025-06-03 1,920.77 1,942.68 1,920.77 1,940.17 0.0M
2025-06-02 1,906.76 1,917.38 1,872.17 1,916.77 0.0M
2025-05-30 1,953.08 1,953.15 1,915.86 1,927.24 0.1M
2025-05-29 1,927.51 1,976.77 1,927.44 1,969.53 0.1M
2025-05-28 1,943.23 1,944.88 1,918.03 1,926.98 0.0M
2025-05-27 1,909.41 1,938.89 1,905.70 1,935.78 0.0M
2025-05-26 1,968.09 1,968.09 1,918.10 1,922.93 0.1M
2025-05-23 1,972.13 2,000.57 1,966.85 1,976.88 0.0M
2025-05-22 1,988.80 1,996.88 1,963.36 1,971.03 0.0M
2025-05-21 1,965.76 1,995.71 1,963.78 1,987.37 0.0M
2025-05-20 1,933.79 1,962.20 1,928.67 1,956.47 0.0M
2025-05-19 1,929.59 1,941.45 1,908.83 1,932.79 0.0M
2025-05-16 1,930.91 1,948.51 1,923.85 1,945.89 0.0M
2025-05-15 1,964.63 1,981.00 1,944.74 1,954.04 0.0M
2025-05-14 1,941.81 1,968.81 1,936.74 1,968.81 0.0M
2025-05-13 1,966.53 1,966.53 1,920.78 1,925.17 0.0M
2025-05-12 1,921.71 1,982.61 1,905.91 1,966.82 0.1M
2025-05-09 1,891.15 1,894.54 1,867.17 1,889.55 0.0M
2025-05-08 1,856.78 1,895.87 1,854.01 1,876.48 0.0M
2025-05-07 1,909.53 1,913.91 1,861.58 1,863.08 0.0M
2025-05-06 1,862.90 1,876.11 1,845.57 1,868.49 0.0M
2025-05-02 1,823.67 1,858.46 1,808.03 1,854.90 0.0M
2025-04-30 1,816.03 1,822.88 1,798.33 1,817.55 0.0M
2025-04-29 1,814.04 1,831.78 1,799.04 1,810.98 0.0M
2025-04-28 1,811.62 1,811.62 1,786.35 1,804.42 0.0M
2025-04-25 1,811.32 1,832.73 1,796.58 1,802.95 0.0M
2025-04-24 1,819.90 1,826.54 1,776.98 1,798.72 0.0M
2025-04-23 1,820.05 1,826.74 1,796.87 1,817.05 0.1M
2025-04-22 1,737.48 1,762.28 1,720.34 1,758.79 0.1M
2025-04-17 1,714.36 1,755.10 1,708.99 1,747.71 0.0M
2025-04-16 1,767.97 1,768.41 1,705.82 1,723.40 0.1M
2025-04-15 1,808.71 1,808.71 1,769.98 1,786.21 0.0M
2025-04-14 1,789.12 1,801.01 1,765.48 1,787.85 0.1M
2025-04-11 1,709.72 1,764.30 1,701.73 1,743.65 0.1M
2025-04-10 1,727.35 1,768.81 1,699.64 1,714.37 0.1M
2025-04-09 1,583.24 1,688.54 1,542.61 1,672.20 0.1M
2025-04-08 1,633.16 1,668.25 1,594.33 1,640.81 0.1M
2025-04-07 1,701.46 1,731.12 1,590.94 1,599.92 0.1M
2025-04-03 1,892.50 1,917.03 1,876.24 1,898.05 0.1M
2025-04-02 1,940.21 1,966.64 1,925.79 1,949.64 0.0M
2025-04-01 1,933.61 1,961.46 1,928.96 1,941.74 0.0M
2025-03-31 1,940.05 1,945.25 1,902.38 1,921.92 0.0M
2025-03-28 1,986.39 1,995.71 1,941.29 1,958.30 0.0M
2025-03-27 1,965.65 2,007.04 1,945.07 1,978.25 0.0M
2025-03-26 1,935.82 1,962.50 1,930.54 1,957.19 0.0M
2025-03-25 1,967.22 1,976.35 1,918.95 1,924.81 0.1M
2025-03-24 1,972.09 1,994.63 1,946.08 1,988.78 0.1M
2025-03-21 2,021.34 2,029.87 1,954.18 1,968.43 0.1M
2025-03-20 2,084.76 2,084.76 2,027.27 2,035.17 0.1M
2025-03-19 2,080.10 2,088.58 2,059.16 2,079.71 0.1M
2025-03-18 2,082.01 2,091.93 2,052.90 2,091.93 0.1M
2025-03-17 2,040.60 2,056.69 2,016.48 2,028.37 0.1M
2025-03-14 1,990.50 2,028.92 1,963.05 2,025.63 0.1M
2025-03-13 2,002.70 2,006.25 1,940.17 1,969.70 0.1M
2025-03-12 2,036.28 2,049.53 1,967.96 1,995.46 0.1M
2025-03-11 1,935.80 2,016.77 1,928.88 2,008.93 0.1M
2025-03-10 2,019.25 2,031.27 1,956.35 1,977.65 0.1M
2025-03-07 1,997.30 2,056.33 1,979.00 2,016.81 0.1M
2025-03-06 1,970.55 2,005.49 1,965.95 2,001.02 0.1M
2025-03-05 1,902.91 1,943.43 1,891.02 1,938.52 0.0M
2025-03-04 1,871.09 1,897.46 1,853.98 1,886.77 0.0M
2025-03-03 1,928.30 1,953.29 1,899.61 1,915.01 0.0M
2025-02-28 1,989.84 1,991.19 1,895.93 1,911.82 0.1M
2025-02-27 1,997.88 2,035.53 1,972.29 2,004.24 0.1M
2025-02-26 1,928.98 1,995.96 1,928.98 1,978.72 0.1M
2025-02-25 1,887.29 1,946.89 1,879.83 1,921.12 0.0M
2025-02-24 1,927.80 1,952.51 1,904.34 1,932.15 0.0M
2025-02-21 1,906.66 1,932.30 1,886.52 1,932.30 0.1M
2025-02-20 1,898.38 1,913.04 1,865.89 1,877.67 0.0M
2025-02-19 1,906.84 1,923.06 1,884.32 1,916.19 0.0M
2025-02-18 1,891.73 1,934.08 1,884.15 1,916.95 0.1M
2025-02-17 1,909.83 1,925.01 1,853.73 1,880.96 0.1M
2025-02-14 1,839.51 1,899.18 1,839.51 1,899.18 0.1M
2025-02-13 1,829.18 1,883.94 1,807.62 1,815.40 0.1M
2025-02-12 1,797.09 1,823.22 1,783.07 1,819.83 0.0M
2025-02-11 1,846.14 1,846.14 1,787.30 1,788.97 0.0M
2025-02-10 1,823.54 1,837.49 1,813.29 1,836.07 0.0M
2025-02-07 1,785.69 1,833.95 1,782.59 1,822.33 0.0M
2025-02-06 1,735.18 1,778.14 1,722.42 1,778.14 0.0M
2025-02-05 1,758.20 1,758.20 1,714.78 1,730.69 0.0M
2025-02-04 1,711.35 1,763.80 1,711.35 1,759.65 0.0M
2025-02-03 1,691.73 1,693.92 1,645.63 1,690.76 0.0M
2025-01-28 1,725.62 1,725.62 1,704.07 1,718.49 0.0M
2025-01-27 1,705.01 1,726.85 1,705.01 1,716.29 0.0M
2025-01-24 1,683.43 1,707.80 1,680.25 1,699.34 0.0M
2025-01-23 1,703.57 1,717.68 1,668.50 1,674.49 0.0M
2025-01-22 1,725.50 1,726.28 1,693.21 1,698.80 0.0M
2025-01-21 1,727.49 1,742.33 1,708.51 1,735.21 0.0M
2025-01-20 1,690.42 1,723.19 1,690.42 1,705.28 0.0M
2025-01-17 1,663.48 1,676.76 1,654.62 1,671.33 0.0M
2025-01-16 1,650.89 1,674.33 1,646.05 1,663.96 0.0M
2025-01-15 1,641.85 1,645.48 1,631.31 1,636.78 0.0M
2025-01-14 1,604.15 1,660.05 1,604.15 1,649.47 0.0M
2025-01-13 1,618.98 1,618.98 1,589.49 1,605.00 0.0M
2025-01-10 1,663.24 1,664.68 1,621.15 1,627.43 0.0M
2025-01-09 1,660.47 1,670.61 1,651.02 1,656.39 0.0M
2025-01-08 1,682.21 1,682.21 1,641.29 1,658.39 0.0M
2025-01-07 1,666.36 1,688.95 1,657.46 1,679.84 0.0M
2025-01-06 1,697.40 1,697.40 1,666.05 1,674.09 0.0M
2025-01-03 1,689.35 1,710.81 1,676.60 1,689.92 0.0M
2025-01-02 1,711.84 1,711.84 1,680.00 1,686.78 0.0M