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
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 2,004.71 2,004.71 2,004.71 2,004.71 0.0M
2022-12-29 1,987.88 1,987.88 1,987.88 1,987.88 0.0M
2022-12-28 2,011.53 2,011.53 2,011.53 2,011.53 0.0M
2022-12-23 2,008.06 2,008.06 2,008.06 2,008.06 0.0M
2022-12-22 2,031.59 2,031.59 2,031.59 2,031.59 0.0M
2022-12-21 1,957.24 1,957.24 1,957.24 1,957.24 0.0M
2022-12-20 1,939.05 1,939.05 1,939.05 1,939.05 0.0M
2022-12-19 1,969.98 1,969.98 1,969.98 1,969.98 0.0M
2022-12-16 2,004.55 2,004.55 2,004.55 2,004.55 0.0M
2022-12-15 1,987.99 1,987.99 1,987.99 1,987.99 0.0M
2022-12-14 2,014.55 2,014.55 2,014.55 2,014.55 0.0M
2022-12-13 2,009.30 2,009.30 2,009.30 2,009.30 0.0M
2022-12-12 1,997.23 1,997.23 1,997.23 1,997.23 0.0M
2022-12-09 2,067.33 2,067.33 2,067.33 2,067.33 0.0M
2022-12-08 2,036.91 2,036.91 2,036.91 2,036.91 0.0M
2022-12-07 1,949.33 1,949.33 1,949.33 1,949.33 0.0M
2022-12-06 1,998.33 1,998.33 1,998.33 1,998.33 0.0M
2022-12-05 2,006.67 2,006.67 2,006.67 2,006.67 0.0M
2022-12-02 1,897.31 1,897.31 1,897.31 1,897.31 0.0M
2022-12-01 1,896.06 1,896.06 1,896.06 1,896.06 0.0M
2022-11-30 1,867.26 1,867.26 1,867.26 1,867.26 0.0M
2022-11-29 1,772.75 1,772.75 1,772.75 1,772.75 0.0M
2022-11-28 1,675.64 1,675.64 1,675.64 1,675.64 0.0M
2022-11-25 1,669.51 1,669.51 1,669.51 1,669.51 0.0M
2022-11-24 1,711.20 1,711.20 1,711.20 1,711.20 0.0M
2022-11-23 1,696.15 1,696.15 1,696.15 1,696.15 0.0M
2022-11-22 1,701.38 1,701.38 1,701.38 1,701.38 0.0M
2022-11-21 1,746.51 1,746.51 1,746.51 1,746.51 0.0M
2022-11-18 1,790.29 1,790.29 1,790.29 1,790.29 0.0M
2022-11-17 1,803.68 1,803.68 1,803.68 1,803.68 0.0M
2022-11-16 1,839.45 1,839.45 1,839.45 1,839.45 0.0M
2022-11-15 1,851.60 1,851.60 1,851.60 1,851.60 0.0M
2022-11-14 1,785.63 1,785.63 1,785.63 1,785.63 0.0M
2022-11-11 1,754.55 1,754.55 1,754.55 1,754.55 0.0M
2022-11-10 1,610.29 1,610.29 1,610.29 1,610.29 0.0M
2022-11-09 1,659.33 1,659.33 1,659.33 1,659.33 0.0M
2022-11-08 1,695.31 1,695.31 1,695.31 1,695.31 0.0M
2022-11-07 1,709.93 1,709.93 1,709.93 1,709.93 0.0M
2022-11-04 1,663.00 1,663.00 1,663.00 1,663.00 0.0M
2022-11-03 1,551.30 1,551.30 1,551.30 1,551.30 0.0M
2022-11-02 1,600.35 1,600.35 1,600.35 1,600.35 0.0M
2022-11-01 1,528.71 1,528.71 1,528.71 1,528.71 0.0M
2022-10-31 1,441.01 1,441.01 1,441.01 1,441.01 0.0M
2022-10-28 1,458.95 1,458.95 1,458.95 1,458.95 0.0M
2022-10-27 1,544.09 1,544.09 1,544.09 1,544.09 0.0M
2022-10-26 1,543.85 1,543.85 1,543.85 1,543.85 0.0M
2022-10-25 1,509.25 1,509.25 1,509.25 1,509.25 0.0M
2022-10-24 1,496.21 1,496.21 1,496.21 1,496.21 0.0M
2022-10-21 1,585.89 1,585.89 1,585.89 1,585.89 0.0M
2022-10-20 1,599.01 1,599.01 1,599.01 1,599.01 0.0M
2022-10-19 1,626.35 1,626.35 1,626.35 1,626.35 0.0M
2022-10-18 1,677.97 1,677.97 1,677.97 1,677.97 0.0M
2022-10-17 1,644.98 1,644.98 1,644.98 1,644.98 0.0M
2022-10-14 1,660.09 1,660.09 1,660.09 1,660.09 0.0M
2022-10-13 1,637.34 1,637.34 1,637.34 1,637.34 0.0M
2022-10-12 1,681.88 1,681.88 1,681.88 1,681.88 0.0M
2022-10-11 1,682.39 1,682.39 1,682.39 1,682.39 0.0M
2022-10-10 1,709.28 1,709.28 1,709.28 1,709.28 0.0M
2022-10-07 1,805.05 1,805.05 1,805.05 1,805.05 0.0M
2022-10-06 1,855.48 1,855.48 1,855.48 1,855.48 0.0M
2022-10-05 1,865.77 1,865.77 1,865.77 1,865.77 0.0M
2022-10-03 1,751.35 1,751.35 1,751.35 1,751.35 0.0M
2022-09-30 1,750.81 1,750.81 1,750.81 1,750.81 0.0M
2022-09-29 1,790.69 1,790.69 1,790.69 1,790.69 0.0M
2022-09-28 1,823.46 1,823.46 1,823.46 1,823.46 0.0M
2022-09-27 1,898.44 1,898.44 1,898.44 1,898.44 0.0M
2022-09-26 1,880.05 1,880.05 1,880.05 1,880.05 0.0M
2022-09-23 1,838.69 1,838.69 1,838.69 1,838.69 0.0M
2022-09-22 1,872.12 1,872.12 1,872.12 1,872.12 0.0M
2022-09-21 1,913.18 1,913.18 1,913.18 1,913.18 0.0M
2022-09-20 1,956.42 1,956.42 1,956.42 1,956.42 0.0M
2022-09-19 1,910.19 1,910.19 1,910.19 1,910.19 0.0M
2022-09-16 1,939.37 1,939.37 1,939.37 1,939.37 0.0M
2022-09-15 1,960.10 1,960.10 1,960.10 1,960.10 0.0M
2022-09-14 1,976.67 1,976.67 1,976.67 1,976.67 0.0M
2022-09-13 2,023.16 2,023.16 2,023.16 2,023.16 0.0M
2022-09-09 1,991.42 1,991.42 1,991.42 1,991.42 0.0M
2022-09-08 1,940.70 1,940.70 1,940.70 1,940.70 0.0M
2022-09-07 1,959.58 1,959.58 1,959.58 1,959.58 0.0M
2022-09-06 1,972.40 1,972.40 1,972.40 1,972.40 0.0M
2022-09-05 1,955.30 1,955.30 1,955.30 1,955.30 0.0M
2022-09-02 2,012.46 2,012.46 2,012.46 2,012.46 0.0M
2022-09-01 2,037.27 2,037.27 2,037.27 2,037.27 0.0M
2022-08-31 2,090.43 2,090.43 2,090.43 2,090.43 0.0M
2022-08-30 2,089.79 2,089.79 2,089.79 2,089.79 0.0M
2022-08-29 2,091.97 2,091.97 2,091.97 2,091.97 0.0M
2022-08-26 2,124.00 2,124.00 2,124.00 2,124.00 0.0M
2022-08-25 2,110.19 2,110.19 2,110.19 2,110.19 0.0M
2022-08-24 2,063.47 2,063.47 2,063.47 2,063.47 0.0M
2022-08-23 2,109.70 2,109.70 2,109.70 2,109.70 0.0M
2022-08-22 2,152.40 2,152.40 2,152.40 2,152.40 0.0M
2022-08-19 2,149.08 2,149.08 2,149.08 2,149.08 0.0M
2022-08-18 2,141.37 2,141.37 2,141.37 2,141.37 0.0M
2022-08-17 2,186.48 2,186.48 2,186.48 2,186.48 0.0M
2022-08-16 2,151.42 2,151.42 2,151.42 2,151.42 0.0M
2022-08-15 2,171.17 2,171.17 2,171.17 2,171.17 0.0M
2022-08-12 2,177.29 2,177.29 2,177.29 2,177.29 0.0M
2022-08-11 2,157.49 2,157.49 2,157.49 2,157.49 0.0M
2022-08-10 2,076.24 2,076.24 2,076.24 2,076.24 0.0M
2022-08-09 2,131.65 2,131.65 2,131.65 2,131.65 0.0M
2022-08-08 2,141.48 2,141.48 2,141.48 2,141.48 0.0M
2022-08-05 2,165.71 2,165.71 2,165.71 2,165.71 0.0M
2022-08-04 2,142.35 2,142.35 2,142.35 2,142.35 0.0M
2022-08-03 2,121.23 2,121.23 2,121.23 2,121.23 0.0M
2022-08-02 2,117.37 2,117.37 2,117.37 2,117.37 0.0M
2022-08-01 2,171.12 2,171.12 2,171.12 2,171.12 0.0M
2022-07-29 2,132.75 2,132.75 2,132.75 2,132.75 0.0M
2022-07-28 2,186.36 2,186.36 2,186.36 2,186.36 0.0M
2022-07-27 2,173.79 2,173.79 2,173.79 2,173.79 0.0M
2022-07-26 2,211.82 2,211.82 2,211.82 2,211.82 0.0M
2022-07-25 2,188.21 2,188.21 2,188.21 2,188.21 0.0M
2022-07-22 2,208.37 2,208.37 2,208.37 2,208.37 0.0M
2022-07-21 2,209.07 2,209.07 2,209.07 2,209.07 0.0M
2022-07-20 2,230.47 2,230.47 2,230.47 2,230.47 0.0M
2022-07-19 2,199.48 2,199.48 2,199.48 2,199.48 0.0M
2022-07-18 2,241.56 2,241.56 2,241.56 2,241.56 0.0M
2022-07-15 2,205.50 2,205.50 2,205.50 2,205.50 0.0M
2022-07-14 2,236.21 2,236.21 2,236.21 2,236.21 0.0M
2022-07-13 2,225.58 2,225.58 2,225.58 2,225.58 0.0M
2022-07-12 2,219.36 2,219.36 2,219.36 2,219.36 0.0M
2022-07-11 2,269.92 2,269.92 2,269.92 2,269.92 0.0M
2022-07-08 2,360.78 2,360.78 2,360.78 2,360.78 0.0M
2022-07-07 2,363.63 2,363.63 2,363.63 2,363.63 0.0M
2022-07-06 2,322.65 2,322.65 2,322.65 2,322.65 0.0M
2022-07-05 2,339.48 2,339.48 2,339.48 2,339.48 0.0M
2022-07-04 2,346.89 2,346.89 2,346.89 2,346.89 0.0M
2022-06-30 2,378.33 2,378.33 2,378.33 2,378.33 0.0M
2022-06-29 2,362.32 2,362.32 2,362.32 2,362.32 0.0M
2022-06-28 2,456.83 2,456.83 2,456.83 2,456.83 0.0M
2022-06-27 2,396.07 2,396.07 2,396.07 2,396.07 0.0M
2022-06-24 2,314.48 2,314.48 2,314.48 2,314.48 0.0M
2022-06-23 2,231.76 2,231.76 2,231.76 2,231.76 0.0M
2022-06-22 2,179.74 2,179.74 2,179.74 2,179.74 0.0M
2022-06-21 2,222.16 2,222.16 2,222.16 2,222.16 0.0M
2022-06-20 2,196.61 2,196.61 2,196.61 2,196.61 0.0M
2022-06-17 2,162.18 2,162.18 2,162.18 2,162.18 0.0M
2022-06-16 2,153.92 2,153.92 2,153.92 2,153.92 0.0M
2022-06-15 2,196.72 2,196.72 2,196.72 2,196.72 0.0M
2022-06-14 2,185.46 2,185.46 2,185.46 2,185.46 0.0M
2022-06-13 2,199.53 2,199.53 2,199.53 2,199.53 0.0M
2022-06-10 2,278.99 2,278.99 2,278.99 2,278.99 0.0M
2022-06-09 2,231.69 2,231.69 2,231.69 2,231.69 0.0M
2022-06-08 2,277.42 2,277.42 2,277.42 2,277.42 0.0M
2022-06-07 2,220.33 2,220.33 2,220.33 2,220.33 0.0M
2022-06-06 2,238.44 2,238.44 2,238.44 2,238.44 0.0M
2022-06-02 2,159.58 2,159.58 2,159.58 2,159.58 0.0M
2022-06-01 2,174.49 2,174.49 2,174.49 2,174.49 0.0M
2022-05-31 2,168.82 2,168.82 2,168.82 2,168.82 0.0M
2022-05-30 2,113.46 2,113.46 2,113.46 2,113.46 0.0M
2022-05-27 2,039.68 2,039.68 2,039.68 2,039.68 0.0M
2022-05-26 1,995.35 1,995.35 1,995.35 1,995.35 0.0M
2022-05-25 1,997.28 1,997.28 1,997.28 1,997.28 0.0M
2022-05-24 1,984.89 1,984.89 1,984.89 1,984.89 0.0M
2022-05-23 2,052.42 2,052.42 2,052.42 2,052.42 0.0M
2022-05-20 2,101.30 2,101.30 2,101.30 2,101.30 0.0M
2022-05-19 2,057.69 2,057.69 2,057.69 2,057.69 0.0M
2022-05-18 2,124.66 2,124.66 2,124.66 2,124.66 0.0M
2022-05-17 2,092.02 2,092.02 2,092.02 2,092.02 0.0M
2022-05-16 2,025.05 2,025.05 2,025.05 2,025.05 0.0M
2022-05-13 2,004.07 2,004.07 2,004.07 2,004.07 0.0M
2022-05-12 1,935.57 1,935.57 1,935.57 1,935.57 0.0M
2022-05-11 1,981.42 1,981.42 1,981.42 1,981.42 0.0M
2022-05-10 1,920.04 1,920.04 1,920.04 1,920.04 0.0M
2022-05-06 1,969.67 1,969.67 1,969.67 1,969.67 0.0M
2022-05-05 2,086.61 2,086.61 2,086.61 2,086.61 0.0M
2022-05-04 2,094.45 2,094.45 2,094.45 2,094.45 0.0M
2022-05-03 2,129.46 2,129.46 2,129.46 2,129.46 0.0M
2022-04-29 2,126.66 2,126.66 2,126.66 2,126.66 0.0M
2022-04-28 2,055.46 2,055.46 2,055.46 2,055.46 0.0M
2022-04-27 2,042.14 2,042.14 2,042.14 2,042.14 0.0M
2022-04-26 2,020.19 2,020.19 2,020.19 2,020.19 0.0M
2022-04-25 1,975.80 1,975.80 1,975.80 1,975.80 0.0M
2022-04-22 2,090.04 2,090.04 2,090.04 2,090.04 0.0M
2022-04-21 2,089.17 2,089.17 2,089.17 2,089.17 0.0M
2022-04-20 2,135.00 2,135.00 2,135.00 2,135.00 0.0M
2022-04-19 2,103.28 2,103.28 2,103.28 2,103.28 0.0M
2022-04-14 2,158.40 2,158.40 2,158.40 2,158.40 0.0M
2022-04-13 2,079.28 2,079.28 2,079.28 2,079.28 0.0M
2022-04-12 2,074.39 2,074.39 2,074.39 2,074.39 0.0M
2022-04-11 2,013.24 2,013.24 2,013.24 2,013.24 0.0M
2022-04-08 2,132.57 2,132.57 2,132.57 2,132.57 0.0M
2022-04-07 2,144.98 2,144.98 2,144.98 2,144.98 0.0M
2022-04-06 2,188.86 2,188.86 2,188.86 2,188.86 0.0M
2022-04-04 2,268.91 2,268.91 2,268.91 2,268.91 0.0M
2022-04-01 2,210.88 2,210.88 2,210.88 2,210.88 0.0M
2022-03-31 2,210.73 2,210.73 2,210.73 2,210.73 0.0M
2022-03-30 2,254.01 2,254.01 2,254.01 2,254.01 0.0M
2022-03-29 2,168.23 2,168.23 2,168.23 2,168.23 0.0M
2022-03-28 2,125.08 2,125.08 2,125.08 2,125.08 0.0M
2022-03-25 2,139.95 2,139.95 2,139.95 2,139.95 0.0M
2022-03-24 2,231.30 2,231.30 2,231.30 2,231.30 0.0M
2022-03-23 2,210.63 2,210.63 2,210.63 2,210.63 0.0M
2022-03-22 2,201.06 2,201.06 2,201.06 2,201.06 0.0M
2022-03-21 2,123.89 2,123.89 2,123.89 2,123.89 0.0M
2022-03-18 2,135.19 2,135.19 2,135.19 2,135.19 0.0M
2022-03-17 2,142.26 2,142.26 2,142.26 2,142.26 0.0M
2022-03-16 2,006.48 2,006.48 2,006.48 2,006.48 0.0M
2022-03-15 1,782.75 1,782.75 1,782.75 1,782.75 0.0M
2022-03-14 1,888.60 1,888.60 1,888.60 1,888.60 0.0M
2022-03-11 2,083.88 2,083.88 2,083.88 2,083.88 0.0M
2022-03-10 2,136.80 2,136.80 2,136.80 2,136.80 0.0M
2022-03-09 2,094.69 2,094.69 2,094.69 2,094.69 0.0M
2022-03-08 2,111.80 2,111.80 2,111.80 2,111.80 0.0M
2022-03-07 2,203.44 2,203.44 2,203.44 2,203.44 0.0M
2022-03-04 2,309.08 2,309.08 2,309.08 2,309.08 0.0M
2022-03-03 2,395.03 2,395.03 2,395.03 2,395.03 0.0M
2022-03-02 2,409.79 2,409.79 2,409.79 2,409.79 0.0M
2022-03-01 2,466.36 2,466.36 2,466.36 2,466.36 0.0M
2022-02-28 2,456.58 2,456.58 2,456.58 2,456.58 0.0M
2022-02-25 2,490.16 2,490.16 2,490.16 2,490.16 0.0M
2022-02-24 2,463.74 2,463.74 2,463.74 2,463.74 0.0M
2022-02-23 2,556.16 2,556.16 2,556.16 2,556.16 0.0M
2022-02-22 2,551.41 2,551.41 2,551.41 2,551.41 0.0M
2022-02-21 2,640.10 2,640.10 2,640.10 2,640.10 0.0M
2022-02-18 2,647.70 2,647.70 2,647.70 2,647.70 0.0M
2022-02-17 2,701.75 2,701.75 2,701.75 2,701.75 0.0M
2022-02-16 2,676.97 2,676.97 2,676.97 2,676.97 0.0M
2022-02-15 2,624.02 2,624.02 2,624.02 2,624.02 0.0M
2022-02-14 2,624.87 2,624.87 2,624.87 2,624.87 0.0M
2022-02-11 2,651.18 2,651.18 2,651.18 2,651.18 0.0M
2022-02-10 2,678.72 2,678.72 2,678.72 2,678.72 0.0M
2022-02-09 2,663.40 2,663.40 2,663.40 2,663.40 0.0M
2022-02-08 2,607.18 2,607.18 2,607.18 2,607.18 0.0M
2022-02-07 2,638.55 2,638.55 2,638.55 2,638.55 0.0M
2022-02-04 2,647.15 2,647.15 2,647.15 2,647.15 0.0M
2022-01-31 2,540.91 2,540.91 2,540.91 2,540.91 0.0M
2022-01-28 2,510.53 2,510.53 2,510.53 2,510.53 0.0M
2022-01-27 2,565.65 2,565.65 2,565.65 2,565.65 0.0M
2022-01-26 2,629.64 2,629.64 2,629.64 2,629.64 0.0M
2022-01-25 2,666.70 2,666.70 2,666.70 2,666.70 0.0M
2022-01-24 2,716.20 2,716.20 2,716.20 2,716.20 0.0M
2022-01-21 2,769.18 2,769.18 2,769.18 2,769.18 0.0M
2022-01-20 2,738.82 2,738.82 2,738.82 2,738.82 0.0M
2022-01-19 2,672.85 2,672.85 2,672.85 2,672.85 0.0M
2022-01-18 2,708.99 2,708.99 2,708.99 2,708.99 0.0M
2022-01-17 2,687.08 2,687.08 2,687.08 2,687.08 0.0M
2022-01-14 2,698.20 2,698.20 2,698.20 2,698.20 0.0M
2022-01-13 2,692.55 2,692.55 2,692.55 2,692.55 0.0M
2022-01-12 2,707.10 2,707.10 2,707.10 2,707.10 0.0M
2022-01-11 2,606.39 2,606.39 2,606.39 2,606.39 0.0M
2022-01-10 2,632.12 2,632.12 2,632.12 2,632.12 0.0M
2022-01-07 2,612.11 2,612.11 2,612.11 2,612.11 0.0M
2022-01-06 2,635.29 2,635.29 2,635.29 2,635.29 0.0M
2022-01-05 2,641.30 2,641.30 2,641.30 2,641.30 0.0M
2022-01-04 2,713.37 2,713.37 2,713.37 2,713.37 0.0M
2022-01-03 2,745.36 2,745.36 2,745.36 2,745.36 0.0M