HS SCHK Consumer Staples (HSSCCS)

HSSCCS
🏛️ 香港 →
1,662.70
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
2023-12-29 1,585.96 1,590.21 1,577.80 1,588.74 0.0M
2023-12-28 1,537.70 1,584.05 1,537.70 1,583.23 0.0M
2023-12-27 1,540.30 1,542.52 1,520.73 1,534.50 0.0M
2023-12-22 1,544.55 1,559.27 1,529.68 1,535.72 0.0M
2023-12-21 1,528.65 1,546.23 1,522.95 1,542.18 0.0M
2023-12-20 1,541.46 1,546.40 1,525.61 1,528.71 0.0M
2023-12-19 1,548.78 1,548.78 1,527.37 1,534.10 0.0M
2023-12-18 1,553.71 1,556.08 1,544.96 1,549.90 0.0M
2023-12-15 1,546.42 1,575.03 1,544.72 1,561.02 0.0M
2023-12-14 1,508.76 1,530.91 1,508.16 1,530.91 0.0M
2023-12-13 1,528.98 1,529.23 1,494.47 1,503.20 0.0M
2023-12-12 1,523.81 1,531.60 1,509.34 1,529.10 0.0M
2023-12-11 1,521.84 1,525.60 1,499.02 1,518.88 0.0M
2023-12-08 1,540.97 1,547.98 1,528.17 1,532.16 0.0M
2023-12-07 1,540.75 1,542.62 1,522.70 1,535.78 0.0M
2023-12-06 1,532.77 1,558.57 1,524.06 1,540.00 0.0M
2023-12-05 1,566.48 1,566.48 1,531.89 1,538.73 0.0M
2023-12-04 1,592.02 1,593.21 1,566.63 1,570.74 0.0M
2023-12-01 1,608.15 1,610.77 1,584.98 1,587.36 0.0M
2023-11-30 1,598.18 1,617.26 1,588.63 1,609.18 0.0M
2023-11-29 1,629.15 1,631.14 1,587.73 1,595.56 0.0M
2023-11-28 1,647.49 1,647.49 1,621.24 1,623.08 0.0M
2023-11-27 1,662.59 1,667.02 1,636.26 1,648.45 0.0M
2023-11-24 1,686.16 1,686.16 1,659.79 1,660.30 0.0M
2023-11-23 1,667.11 1,693.71 1,653.55 1,691.54 0.0M
2023-11-22 1,667.45 1,671.12 1,658.12 1,665.21 0.0M
2023-11-21 1,679.34 1,693.03 1,665.32 1,671.62 0.0M
2023-11-20 1,644.72 1,673.51 1,635.36 1,673.51 0.0M
2023-11-17 1,658.65 1,658.65 1,632.62 1,635.11 0.0M
2023-11-16 1,702.28 1,702.28 1,660.43 1,663.38 0.0M
2023-11-15 1,693.68 1,700.43 1,681.12 1,700.43 0.0M
2023-11-14 1,659.48 1,672.58 1,655.92 1,656.89 0.0M
2023-11-13 1,635.61 1,658.96 1,627.73 1,655.95 0.0M
2023-11-10 1,656.96 1,656.96 1,630.30 1,632.87 0.0M
2023-11-09 1,678.19 1,679.67 1,659.79 1,660.74 0.0M
2023-11-08 1,677.00 1,688.00 1,662.28 1,676.36 0.0M
2023-11-07 1,716.32 1,716.32 1,673.60 1,676.25 0.0M
2023-11-06 1,703.17 1,726.03 1,702.38 1,723.53 0.0M
2023-11-03 1,687.72 1,700.27 1,674.31 1,695.72 0.0M
2023-11-02 1,686.20 1,691.53 1,668.36 1,671.85 0.0M
2023-11-01 1,680.82 1,690.63 1,669.37 1,674.30 0.0M
2023-10-31 1,693.54 1,695.17 1,669.88 1,672.16 0.0M
2023-10-30 1,661.45 1,696.61 1,660.04 1,691.96 0.0M
2023-10-27 1,641.08 1,679.10 1,637.04 1,672.17 0.0M
2023-10-26 1,632.52 1,652.76 1,626.36 1,635.47 0.0M
2023-10-25 1,635.94 1,653.64 1,623.82 1,629.38 0.0M
2023-10-24 1,617.12 1,624.91 1,592.26 1,608.61 0.0M
2023-10-20 1,624.74 1,630.27 1,615.84 1,620.39 0.0M
2023-10-19 1,647.71 1,647.71 1,627.68 1,629.00 0.0M
2023-10-18 1,650.48 1,662.35 1,643.88 1,652.00 0.0M
2023-10-17 1,657.84 1,667.16 1,645.76 1,653.19 0.0M
2023-10-16 1,670.79 1,674.74 1,642.22 1,642.22 0.0M
2023-10-13 1,707.00 1,709.21 1,668.24 1,670.55 0.0M
2023-10-12 1,710.63 1,723.48 1,709.79 1,723.48 0.0M
2023-10-11 1,694.74 1,702.93 1,688.04 1,699.23 0.0M
2023-10-10 1,683.23 1,708.20 1,681.99 1,683.91 0.0M
2023-10-09 1,676.10 1,682.06 1,660.55 1,670.95 0.0M
2023-10-06 1,660.66 1,688.03 1,660.66 1,676.85 0.0M
2023-10-05 1,641.33 1,670.27 1,639.78 1,660.74 0.0M
2023-10-04 1,637.54 1,641.51 1,618.24 1,641.51 0.0M
2023-10-03 1,674.30 1,675.01 1,636.15 1,643.55 0.0M
2023-09-29 1,651.95 1,698.62 1,650.69 1,688.72 0.0M
2023-09-28 1,666.77 1,673.08 1,643.70 1,647.01 0.0M
2023-09-27 1,665.70 1,680.00 1,662.89 1,669.23 0.0M
2023-09-26 1,680.27 1,681.06 1,656.19 1,663.30 0.0M
2023-09-25 1,707.67 1,707.67 1,678.79 1,679.53 0.0M
2023-09-22 1,665.57 1,706.65 1,655.17 1,704.72 0.0M
2023-09-21 1,690.75 1,690.75 1,659.86 1,668.94 0.0M
2023-09-20 1,706.55 1,706.86 1,685.46 1,690.86 0.0M
2023-09-19 1,717.64 1,719.94 1,693.52 1,708.67 0.0M
2023-09-18 1,727.13 1,730.61 1,707.63 1,715.70 0.0M
2023-09-15 1,725.46 1,742.91 1,712.45 1,736.56 0.0M
2023-09-14 1,730.91 1,733.52 1,705.31 1,718.86 0.0M
2023-09-13 1,734.95 1,743.83 1,718.61 1,722.13 0.0M
2023-09-12 1,731.98 1,748.67 1,717.93 1,727.89 0.0M
2023-09-11 1,714.05 1,738.73 1,699.39 1,733.76 0.0M
2023-09-07 1,739.01 1,739.34 1,727.60 1,728.81 0.0M
2023-09-06 1,744.95 1,747.11 1,725.74 1,740.03 0.0M
2023-09-05 1,768.58 1,769.01 1,743.62 1,745.69 0.0M
2023-09-04 1,750.44 1,780.76 1,750.44 1,769.78 0.0M
2023-08-31 1,748.06 1,760.13 1,733.62 1,738.50 0.0M
2023-08-30 1,765.19 1,769.31 1,735.64 1,740.56 0.0M
2023-08-29 1,735.10 1,765.90 1,725.07 1,759.95 0.0M
2023-08-28 1,758.96 1,772.61 1,723.62 1,726.11 0.0M
2023-08-25 1,731.55 1,738.57 1,721.31 1,723.53 0.0M
2023-08-24 1,709.58 1,743.28 1,706.13 1,734.35 0.0M
2023-08-23 1,700.23 1,713.19 1,693.69 1,701.69 0.0M
2023-08-22 1,699.55 1,721.06 1,688.01 1,701.69 0.0M
2023-08-21 1,713.39 1,726.24 1,696.06 1,700.06 0.0M
2023-08-18 1,751.57 1,756.37 1,717.59 1,721.61 0.0M
2023-08-17 1,727.72 1,760.91 1,705.80 1,755.59 0.0M
2023-08-16 1,743.39 1,746.34 1,730.17 1,736.55 0.0M
2023-08-15 1,768.15 1,771.84 1,741.13 1,753.45 0.0M
2023-08-14 1,782.67 1,782.67 1,755.18 1,773.38 0.0M
2023-08-11 1,812.25 1,820.73 1,783.98 1,788.09 0.0M
2023-08-10 1,821.25 1,826.72 1,804.77 1,823.53 0.0M
2023-08-09 1,800.53 1,823.26 1,795.18 1,822.53 0.0M
2023-08-08 1,825.12 1,828.85 1,793.75 1,801.89 0.0M
2023-08-07 1,821.39 1,840.67 1,819.79 1,839.84 0.0M
2023-08-04 1,811.73 1,832.88 1,811.73 1,824.45 0.0M
2023-08-03 1,797.48 1,816.02 1,785.36 1,804.35 0.0M
2023-08-02 1,839.72 1,839.72 1,801.90 1,811.69 0.0M
2023-08-01 1,874.25 1,876.14 1,834.47 1,844.96 0.0M
2023-07-31 1,874.89 1,890.70 1,863.50 1,869.25 0.0M
2023-07-28 1,831.87 1,860.48 1,825.49 1,857.15 0.0M
2023-07-27 1,826.32 1,845.62 1,823.57 1,842.93 0.0M
2023-07-26 1,820.95 1,825.30 1,804.11 1,821.68 0.0M
2023-07-25 1,810.57 1,824.82 1,803.49 1,822.89 0.0M
2023-07-24 1,797.95 1,800.31 1,768.09 1,782.50 0.0M
2023-07-21 1,794.78 1,811.31 1,784.13 1,803.84 0.0M
2023-07-20 1,794.69 1,814.84 1,790.60 1,797.15 0.0M
2023-07-19 1,794.95 1,796.52 1,774.54 1,794.51 0.0M
2023-07-18 1,831.62 1,832.63 1,792.48 1,802.15 0.0M
2023-07-14 1,838.10 1,838.10 1,838.10 1,838.10 0.0M
2023-07-13 1,838.27 1,838.27 1,838.27 1,838.27 0.0M
2023-07-12 1,808.77 1,808.77 1,808.77 1,808.77 0.0M
2023-07-11 1,810.33 1,810.33 1,810.33 1,810.33 0.0M
2023-07-10 1,798.82 1,798.82 1,798.82 1,798.82 0.0M
2023-07-07 1,790.56 1,790.56 1,790.56 1,790.56 0.0M
2023-07-06 1,811.95 1,811.95 1,811.95 1,811.95 0.0M
2023-07-05 1,861.90 1,861.90 1,861.90 1,861.90 0.0M
2023-07-04 1,891.24 1,891.24 1,891.24 1,891.24 0.0M
2023-07-03 1,883.56 1,883.56 1,883.56 1,883.56 0.0M
2023-06-30 1,858.41 1,858.41 1,858.41 1,858.41 0.0M
2023-06-29 1,836.85 1,836.85 1,836.85 1,836.85 0.0M
2023-06-28 1,867.20 1,867.20 1,867.20 1,867.20 0.0M
2023-06-27 1,861.81 1,861.81 1,861.81 1,861.81 0.0M
2023-06-26 1,848.89 1,848.89 1,848.89 1,848.89 0.0M
2023-06-23 1,837.86 1,837.86 1,837.86 1,837.86 0.0M
2023-06-21 1,878.14 1,878.14 1,878.14 1,878.14 0.0M
2023-06-20 1,915.47 1,915.47 1,915.47 1,915.47 0.0M
2023-06-19 1,930.80 1,930.80 1,930.80 1,930.80 0.0M
2023-06-16 1,949.80 1,949.80 1,949.80 1,949.80 0.0M
2023-06-15 1,934.41 1,934.41 1,934.41 1,934.41 0.0M
2023-06-14 1,888.15 1,888.15 1,888.15 1,888.15 0.0M
2023-06-13 1,896.84 1,896.84 1,896.84 1,896.84 0.0M
2023-06-12 1,895.85 1,895.85 1,895.85 1,895.85 0.0M
2023-06-09 1,879.14 1,879.14 1,879.14 1,879.14 0.0M
2023-06-08 1,878.18 1,878.18 1,878.18 1,878.18 0.0M
2023-06-07 1,879.61 1,879.61 1,879.61 1,879.61 0.0M
2023-06-06 1,881.41 1,881.41 1,881.41 1,881.41 0.0M
2023-06-05 1,865.82 1,865.82 1,865.82 1,865.82 0.0M
2023-06-02 1,888.28 1,888.28 1,888.28 1,888.28 0.0M
2023-06-01 1,811.99 1,811.99 1,811.99 1,811.99 0.0M
2023-05-31 1,846.57 1,846.57 1,846.57 1,846.57 0.0M
2023-05-30 1,877.03 1,877.03 1,877.03 1,877.03 0.0M
2023-05-29 1,871.05 1,871.05 1,871.05 1,871.05 0.0M
2023-05-25 1,889.94 1,889.94 1,889.94 1,889.94 0.0M
2023-05-24 1,919.93 1,919.93 1,919.93 1,919.93 0.0M
2023-05-23 1,950.26 1,950.26 1,950.26 1,950.26 0.0M
2023-05-22 1,967.81 1,967.81 1,967.81 1,967.81 0.0M
2023-05-19 1,944.80 1,944.80 1,944.80 1,944.80 0.0M
2023-05-18 1,942.98 1,942.98 1,942.98 1,942.98 0.0M
2023-05-17 1,952.17 1,952.17 1,952.17 1,952.17 0.0M
2023-05-16 1,994.66 1,994.66 1,994.66 1,994.66 0.0M
2023-05-15 2,012.37 2,012.37 2,012.37 2,012.37 0.0M
2023-05-12 1,971.63 1,971.63 1,971.63 1,971.63 0.0M
2023-05-11 1,989.67 1,989.67 1,989.67 1,989.67 0.0M
2023-05-10 1,998.38 1,998.38 1,998.38 1,998.38 0.0M
2023-05-09 2,009.52 2,009.52 2,009.52 2,009.52 0.0M
2023-05-08 2,034.41 2,034.41 2,034.41 2,034.41 0.0M
2023-05-05 2,038.66 2,038.66 2,038.66 2,038.66 0.0M
2023-05-04 2,040.19 2,040.19 2,040.19 2,040.19 0.0M
2023-05-03 2,059.82 2,059.82 2,059.82 2,059.82 0.0M
2023-05-02 2,054.37 2,054.37 2,054.37 2,054.37 0.0M
2023-04-28 2,062.89 2,062.89 2,062.89 2,062.89 0.0M
2023-04-27 2,058.40 2,058.40 2,058.40 2,058.40 0.0M
2023-04-26 2,076.81 2,076.81 2,076.81 2,076.81 0.0M
2023-04-25 2,047.10 2,047.10 2,047.10 2,047.10 0.0M
2023-04-24 2,071.79 2,071.79 2,071.79 2,071.79 0.0M
2023-04-21 2,083.10 2,083.10 2,083.10 2,083.10 0.0M
2023-04-20 2,112.60 2,112.60 2,112.60 2,112.60 0.0M
2023-04-19 2,118.61 2,118.61 2,118.61 2,118.61 0.0M
2023-04-18 2,141.87 2,141.87 2,141.87 2,141.87 0.0M
2023-04-17 2,149.05 2,149.05 2,149.05 2,149.05 0.0M
2023-04-14 2,135.95 2,135.95 2,135.95 2,135.95 0.0M
2023-04-13 2,125.49 2,125.49 2,125.49 2,125.49 0.0M
2023-04-12 2,113.98 2,113.98 2,113.98 2,113.98 0.0M
2023-04-11 2,149.97 2,149.97 2,149.97 2,149.97 0.0M
2023-04-06 2,153.89 2,153.89 2,153.89 2,153.89 0.0M
2023-04-04 2,140.68 2,140.68 2,140.68 2,140.68 0.0M
2023-04-03 2,127.50 2,127.50 2,127.50 2,127.50 0.0M
2023-03-31 2,135.93 2,135.93 2,135.93 2,135.93 0.0M
2023-03-30 2,137.74 2,137.74 2,137.74 2,137.74 0.0M
2023-03-29 2,138.35 2,138.35 2,138.35 2,138.35 0.0M
2023-03-28 2,119.91 2,119.91 2,119.91 2,119.91 0.0M
2023-03-27 2,126.19 2,126.19 2,126.19 2,126.19 0.0M
2023-03-24 2,137.29 2,137.29 2,137.29 2,137.29 0.0M
2023-03-23 2,132.62 2,132.62 2,132.62 2,132.62 0.0M
2023-03-22 2,105.78 2,105.78 2,105.78 2,105.78 0.0M
2023-03-21 2,098.14 2,098.14 2,098.14 2,098.14 0.0M
2023-03-20 2,063.67 2,063.67 2,063.67 2,063.67 0.0M
2023-03-17 2,122.58 2,122.58 2,122.58 2,122.58 0.0M
2023-03-16 2,088.84 2,088.84 2,088.84 2,088.84 0.0M
2023-03-15 2,116.35 2,116.35 2,116.35 2,116.35 0.0M
2023-03-14 2,092.21 2,092.21 2,092.21 2,092.21 0.0M
2023-03-13 2,129.87 2,129.87 2,129.87 2,129.87 0.0M
2023-03-10 2,074.70 2,074.70 2,074.70 2,074.70 0.0M
2023-03-09 2,113.79 2,113.79 2,113.79 2,113.79 0.0M
2023-03-08 2,140.15 2,140.15 2,140.15 2,140.15 0.0M
2023-03-07 2,168.12 2,168.12 2,168.12 2,168.12 0.0M
2023-03-06 2,183.79 2,183.79 2,183.79 2,183.79 0.0M
2023-03-03 2,166.03 2,166.03 2,166.03 2,166.03 0.0M
2023-03-02 2,183.78 2,183.78 2,183.78 2,183.78 0.0M
2023-03-01 2,192.25 2,192.25 2,192.25 2,192.25 0.0M
2023-02-28 2,103.88 2,103.88 2,103.88 2,103.88 0.0M
2023-02-27 2,127.19 2,127.19 2,127.19 2,127.19 0.0M
2023-02-24 2,113.38 2,113.38 2,113.38 2,113.38 0.0M
2023-02-23 2,138.44 2,138.44 2,138.44 2,138.44 0.0M
2023-02-22 2,126.76 2,126.76 2,126.76 2,126.76 0.0M
2023-02-21 2,130.94 2,130.94 2,130.94 2,130.94 0.0M
2023-02-20 2,160.51 2,160.51 2,160.51 2,160.51 0.0M
2023-02-17 2,156.11 2,156.11 2,156.11 2,156.11 0.0M
2023-02-16 2,177.12 2,177.12 2,177.12 2,177.12 0.0M
2023-02-15 2,178.54 2,178.54 2,178.54 2,178.54 0.0M
2023-02-14 2,194.85 2,194.85 2,194.85 2,194.85 0.0M
2023-02-13 2,187.94 2,187.94 2,187.94 2,187.94 0.0M
2023-02-10 2,155.67 2,155.67 2,155.67 2,155.67 0.0M
2023-02-09 2,189.44 2,189.44 2,189.44 2,189.44 0.0M
2023-02-08 2,173.85 2,173.85 2,173.85 2,173.85 0.0M
2023-02-07 2,176.58 2,176.58 2,176.58 2,176.58 0.0M
2023-02-06 2,184.77 2,184.77 2,184.77 2,184.77 0.0M
2023-02-03 2,220.77 2,220.77 2,220.77 2,220.77 0.0M
2023-02-02 2,249.40 2,249.40 2,249.40 2,249.40 0.0M
2023-02-01 2,249.18 2,249.18 2,249.18 2,249.18 0.0M
2023-01-31 2,220.74 2,220.74 2,220.74 2,220.74 0.0M
2023-01-30 2,250.44 2,250.44 2,250.44 2,250.44 0.0M
2023-01-27 2,285.02 2,285.02 2,285.02 2,285.02 0.0M
2023-01-26 2,285.20 2,285.20 2,285.20 2,285.20 0.0M
2023-01-20 2,261.90 2,261.90 2,261.90 2,261.90 0.0M
2023-01-19 2,250.55 2,250.55 2,250.55 2,250.55 0.0M
2023-01-18 2,251.59 2,251.59 2,251.59 2,251.59 0.0M
2023-01-17 2,268.50 2,268.50 2,268.50 2,268.50 0.0M
2023-01-16 2,303.62 2,303.62 2,303.62 2,303.62 0.0M
2023-01-13 2,305.26 2,305.26 2,305.26 2,305.26 0.0M
2023-01-12 2,268.63 2,268.63 2,268.63 2,268.63 0.0M
2023-01-11 2,243.68 2,243.68 2,243.68 2,243.68 0.0M
2023-01-10 2,297.24 2,297.24 2,297.24 2,297.24 0.0M
2023-01-09 2,309.70 2,309.70 2,309.70 2,309.70 0.0M
2023-01-06 2,254.14 2,254.14 2,254.14 2,254.14 0.0M
2023-01-05 2,266.49 2,266.49 2,266.49 2,266.49 0.0M
2023-01-04 2,221.57 2,221.57 2,221.57 2,221.57 0.0M
2023-01-03 2,197.42 2,197.42 2,197.42 2,197.42 0.0M