HS SCHK Consumption (HSSCC)

HSSCC
🏛️ 香港 →
2,029.78
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
2025-09-30 2,004.23 2,031.60 1,992.61 2,029.78 0.1M
2025-09-29 1,964.36 2,001.14 1,964.36 1,995.52 0.0M
2025-09-26 1,967.19 1,977.45 1,949.42 1,955.97 0.0M
2025-09-25 1,985.31 1,996.59 1,973.05 1,979.22 0.1M
2025-09-24 1,950.64 1,990.20 1,948.98 1,988.20 0.1M
2025-09-22 1,987.59 1,997.13 1,969.14 1,980.93 0.0M
2025-09-19 1,990.72 2,015.42 1,977.00 2,010.13 0.1M
2025-09-18 2,006.29 2,021.33 1,965.75 1,989.47 0.1M
2025-09-17 1,974.23 2,010.95 1,974.23 2,008.71 0.1M
2025-09-16 1,965.79 1,977.31 1,953.03 1,964.33 0.0M
2025-09-15 1,949.19 1,961.80 1,943.12 1,957.98 0.1M
2025-09-12 1,978.00 1,981.92 1,958.38 1,962.88 0.1M
2025-09-11 1,949.80 1,959.92 1,932.08 1,949.05 0.1M
2025-09-10 1,964.65 1,976.89 1,959.85 1,962.79 0.1M
2025-09-09 1,951.25 1,969.50 1,941.48 1,958.63 0.1M
2025-09-08 1,943.61 1,950.17 1,931.63 1,945.94 0.1M
2025-09-06 1,920.24 1,943.99 1,943.99 1,943.99 0.1M
2025-09-05 1,920.24 1,949.00 1,919.62 1,943.99 0.1M
2025-09-04 1,951.99 1,951.99 1,907.06 1,917.30 0.1M
2025-09-03 1,966.67 1,973.21 1,935.55 1,941.40 0.1M
2025-09-02 1,970.41 1,973.36 1,941.63 1,950.54 0.1M
2025-09-01 1,972.60 1,978.57 1,954.74 1,968.42 0.1M
2025-08-29 1,954.48 1,973.79 1,946.09 1,953.57 0.1M
2025-08-28 1,969.01 1,969.13 1,921.32 1,942.30 0.1M
2025-08-27 2,042.67 2,046.83 1,987.28 1,996.93 0.1M
2025-08-26 2,027.83 2,052.13 2,020.49 2,034.51 0.1M
2025-08-25 2,014.86 2,040.65 2,009.28 2,036.51 0.1M
2025-08-22 1,974.87 1,992.30 1,968.16 1,992.30 0.1M
2025-08-21 1,976.74 1,978.14 1,955.24 1,965.07 0.1M
2025-08-20 1,951.37 1,978.46 1,938.61 1,975.63 0.1M
2025-08-19 1,958.15 1,968.45 1,940.13 1,961.42 0.1M
2025-08-18 1,944.14 1,977.33 1,944.14 1,954.32 0.1M
2025-08-15 1,939.19 1,941.19 1,924.93 1,940.82 0.1M
2025-08-14 1,972.03 1,975.27 1,942.97 1,954.15 0.1M
2025-08-13 1,929.23 1,958.43 1,923.54 1,957.49 0.1M
2025-08-12 1,918.96 1,924.12 1,903.62 1,912.02 0.0M
2025-08-11 1,929.32 1,931.14 1,917.16 1,924.53 0.0M
2025-08-08 1,927.31 1,933.25 1,917.94 1,921.88 0.0M
2025-08-07 1,923.03 1,939.75 1,920.32 1,933.00 0.0M
2025-08-06 1,913.16 1,913.16 1,913.16 1,913.16 0.1M
2025-08-05 1,912.79 1,912.79 1,912.79 1,912.79 0.0M
2025-08-04 1,874.07 1,901.68 1,863.53 1,901.12 0.0M
2025-08-01 1,897.34 1,906.39 1,877.90 1,883.28 0.1M
2025-07-31 1,918.86 1,919.39 1,893.24 1,897.18 0.1M
2025-07-30 1,943.17 1,955.14 1,920.11 1,931.59 0.1M
2025-07-29 1,948.60 1,970.50 1,934.89 1,970.50 0.0M
2025-07-28 1,967.65 1,970.25 1,949.61 1,955.23 0.0M
2025-07-25 1,985.94 1,985.94 1,956.92 1,961.27 0.1M
2025-07-24 1,990.67 2,007.21 1,987.20 1,992.58 0.1M
2025-07-23 1,981.68 1,992.24 1,967.50 1,987.84 0.1M
2025-07-22 1,953.21 1,965.18 1,943.13 1,965.18 0.0M
2025-07-21 1,956.30 1,956.47 1,937.84 1,949.74 0.1M
2025-07-18 1,932.83 1,942.57 1,920.45 1,938.21 0.1M
2025-07-17 1,903.02 1,921.85 1,899.54 1,913.09 0.1M
2025-07-16 1,916.82 1,930.10 1,896.13 1,897.62 0.1M
2025-07-15 1,870.83 1,905.27 1,862.57 1,905.27 0.1M
2025-07-14 1,847.45 1,867.81 1,844.49 1,864.81 0.0M
2025-07-11 1,843.66 1,874.37 1,843.66 1,848.96 0.1M
2025-07-10 1,842.15 1,849.82 1,832.97 1,845.78 0.1M
2025-07-09 1,857.49 1,857.56 1,838.28 1,843.53 0.1M
2025-07-08 1,832.48 1,861.73 1,830.73 1,861.55 0.0M
2025-07-07 1,821.25 1,833.97 1,811.56 1,833.85 0.0M
2025-07-04 1,828.81 1,840.73 1,806.28 1,826.22 0.0M
2025-07-03 1,846.96 1,847.93 1,823.83 1,837.16 0.1M
2025-07-02 1,861.26 1,863.95 1,835.47 1,841.44 0.1M
2025-06-30 1,841.61 1,853.31 1,835.41 1,837.43 0.1M
2025-06-27 1,846.74 1,860.54 1,834.99 1,844.49 0.1M
2025-06-26 1,849.46 1,863.94 1,842.68 1,850.43 0.1M
2025-06-25 1,862.92 1,872.62 1,854.72 1,861.25 0.0M
2025-06-24 1,826.88 1,852.72 1,826.88 1,846.80 0.0M
2025-06-23 1,776.03 1,809.28 1,762.46 1,807.55 0.0M
2025-06-20 1,778.12 1,791.85 1,776.97 1,791.23 0.1M
2025-06-19 1,828.37 1,828.37 1,774.55 1,781.54 0.0M
2025-06-18 1,845.66 1,849.86 1,826.86 1,833.11 0.0M
2025-06-17 1,871.50 1,881.56 1,847.12 1,856.05 0.0M
2025-06-16 1,848.22 1,873.50 1,839.92 1,868.03 0.0M
2025-06-13 1,872.26 1,878.66 1,837.66 1,856.53 0.1M
2025-06-12 1,908.01 1,908.01 1,881.45 1,884.68 0.1M
2025-06-11 1,910.16 1,928.56 1,901.19 1,922.62 0.1M
2025-06-10 1,908.90 1,914.58 1,885.82 1,906.13 0.1M
2025-06-09 1,889.86 1,907.94 1,883.43 1,903.04 0.1M
2025-06-06 1,887.71 1,887.71 1,866.18 1,875.79 0.1M
2025-06-05 1,885.85 1,890.11 1,868.50 1,882.81 0.1M
2025-06-04 1,846.24 1,873.68 1,845.16 1,869.20 0.1M
2025-06-03 1,826.01 1,847.07 1,826.01 1,845.42 0.0M
2025-06-02 1,813.30 1,822.43 1,780.32 1,822.00 0.0M
2025-05-30 1,855.71 1,856.21 1,822.79 1,833.10 0.1M
2025-05-29 1,837.06 1,877.81 1,834.46 1,872.41 0.1M
2025-05-28 1,849.95 1,851.76 1,830.31 1,838.05 0.0M
2025-05-27 1,819.72 1,846.94 1,816.59 1,844.17 0.1M
2025-05-26 1,872.50 1,872.50 1,827.68 1,832.20 0.1M
2025-05-23 1,876.30 1,901.56 1,871.45 1,880.47 0.0M
2025-05-22 1,892.53 1,899.16 1,868.35 1,875.31 0.1M
2025-05-21 1,876.02 1,900.67 1,873.52 1,893.54 0.0M
2025-05-20 1,844.45 1,872.78 1,839.05 1,867.31 0.0M
2025-05-19 1,839.80 1,851.33 1,822.02 1,843.26 0.0M
2025-05-16 1,840.31 1,857.28 1,834.62 1,855.03 0.1M
2025-05-15 1,869.71 1,885.14 1,852.79 1,861.42 0.0M
2025-05-14 1,848.18 1,873.74 1,843.73 1,873.74 0.0M
2025-05-13 1,872.55 1,872.55 1,829.78 1,833.89 0.1M
2025-05-12 1,834.50 1,887.41 1,819.30 1,874.21 0.1M
2025-05-09 1,808.92 1,811.84 1,786.96 1,805.51 0.0M
2025-05-08 1,779.85 1,813.36 1,776.44 1,796.32 0.0M
2025-05-07 1,831.42 1,835.18 1,783.80 1,785.22 0.1M
2025-05-06 1,785.26 1,799.62 1,769.98 1,792.59 0.0M
2025-05-02 1,748.36 1,780.33 1,734.45 1,777.21 0.0M
2025-04-30 1,740.36 1,746.70 1,724.07 1,741.99 0.0M
2025-04-29 1,740.57 1,754.92 1,725.03 1,735.01 0.0M
2025-04-28 1,741.79 1,741.79 1,717.44 1,731.96 0.0M
2025-04-25 1,742.58 1,761.78 1,727.71 1,734.10 0.0M
2025-04-24 1,749.74 1,756.13 1,711.47 1,731.23 0.0M
2025-04-23 1,753.11 1,758.82 1,731.68 1,748.55 0.1M
2025-04-22 1,679.81 1,701.57 1,661.53 1,698.60 0.1M
2025-04-17 1,658.68 1,694.22 1,653.70 1,688.72 0.0M
2025-04-16 1,708.70 1,710.09 1,649.69 1,667.17 0.1M
2025-04-15 1,743.41 1,743.41 1,709.84 1,725.01 0.0M
2025-04-14 1,725.33 1,734.43 1,703.08 1,724.23 0.1M
2025-04-11 1,656.07 1,702.58 1,648.26 1,684.50 0.1M
2025-04-10 1,669.23 1,707.52 1,644.94 1,660.18 0.1M
2025-04-09 1,537.41 1,637.12 1,502.49 1,622.14 0.1M
2025-04-08 1,578.89 1,613.07 1,547.60 1,591.42 0.1M
2025-04-07 1,636.36 1,665.63 1,539.87 1,547.69 0.1M
2025-04-03 1,807.71 1,832.19 1,794.90 1,816.36 0.1M
2025-04-02 1,847.94 1,872.03 1,834.92 1,858.41 0.0M
2025-04-01 1,843.16 1,866.79 1,839.08 1,849.25 0.0M
2025-03-31 1,848.91 1,854.59 1,814.60 1,832.87 0.1M
2025-03-28 1,891.57 1,899.99 1,849.81 1,867.07 0.0M
2025-03-27 1,868.62 1,907.49 1,850.08 1,883.04 0.0M
2025-03-26 1,843.74 1,864.98 1,837.22 1,860.42 0.0M
2025-03-25 1,873.30 1,882.48 1,830.90 1,836.04 0.1M
2025-03-24 1,878.32 1,898.01 1,853.69 1,892.67 0.1M
2025-03-21 1,921.64 1,930.06 1,860.91 1,875.16 0.1M
2025-03-20 1,980.90 1,980.90 1,927.01 1,934.25 0.1M
2025-03-19 1,974.32 1,984.05 1,955.61 1,976.56 0.1M
2025-03-18 1,978.57 1,982.85 1,949.52 1,982.85 0.1M
2025-03-17 1,942.30 1,958.07 1,918.00 1,928.56 0.1M
2025-03-14 1,886.79 1,926.51 1,864.35 1,923.08 0.1M
2025-03-13 1,896.93 1,899.68 1,838.97 1,866.21 0.1M
2025-03-12 1,927.34 1,940.15 1,866.06 1,891.13 0.1M
2025-03-11 1,835.43 1,910.79 1,828.84 1,903.62 0.1M
2025-03-10 1,913.02 1,921.93 1,854.31 1,873.50 0.1M
2025-03-07 1,892.13 1,946.72 1,874.79 1,910.41 0.1M
2025-03-06 1,869.95 1,898.84 1,862.78 1,895.16 0.1M
2025-03-05 1,807.56 1,844.54 1,796.78 1,840.80 0.0M
2025-03-04 1,774.97 1,801.03 1,758.62 1,792.14 0.0M
2025-03-03 1,824.36 1,848.45 1,800.02 1,813.51 0.0M
2025-02-28 1,882.98 1,885.28 1,795.78 1,810.49 0.1M
2025-02-27 1,887.77 1,920.67 1,867.48 1,896.36 0.1M
2025-02-26 1,821.52 1,886.07 1,821.52 1,870.96 0.1M
2025-02-25 1,788.50 1,836.54 1,780.19 1,814.16 0.0M
2025-02-24 1,819.93 1,843.33 1,798.39 1,827.69 0.0M
2025-02-21 1,805.40 1,822.48 1,783.62 1,822.48 0.1M
2025-02-20 1,797.18 1,809.36 1,767.83 1,777.91 0.0M
2025-02-19 1,801.85 1,818.89 1,784.36 1,812.52 0.0M
2025-02-18 1,789.26 1,825.18 1,780.41 1,810.13 0.1M
2025-02-17 1,804.81 1,817.69 1,753.72 1,779.26 0.1M
2025-02-14 1,742.79 1,796.06 1,742.79 1,796.06 0.1M
2025-02-13 1,734.07 1,785.51 1,715.08 1,722.19 0.1M
2025-02-12 1,705.57 1,728.21 1,692.31 1,726.25 0.1M
2025-02-11 1,747.97 1,747.97 1,694.43 1,695.77 0.0M
2025-02-10 1,726.97 1,739.45 1,717.55 1,738.52 0.0M
2025-02-07 1,694.94 1,736.03 1,691.57 1,725.57 0.0M
2025-02-06 1,650.54 1,689.25 1,639.49 1,689.25 0.0M
2025-02-05 1,672.58 1,672.58 1,631.98 1,646.27 0.0M
2025-02-04 1,633.48 1,679.43 1,631.78 1,674.03 0.0M
2025-02-03 1,613.21 1,617.66 1,571.74 1,614.50 0.0M
2025-01-28 1,643.52 1,643.52 1,623.30 1,637.29 0.0M
2025-01-27 1,626.24 1,646.41 1,626.24 1,635.07 0.0M
2025-01-24 1,607.27 1,631.05 1,604.65 1,621.16 0.0M
2025-01-23 1,627.00 1,640.15 1,593.76 1,599.31 0.0M
2025-01-22 1,647.78 1,647.82 1,617.27 1,622.39 0.0M
2025-01-21 1,648.57 1,661.17 1,630.68 1,655.62 0.0M
2025-01-20 1,613.79 1,645.95 1,613.79 1,627.99 0.0M
2025-01-17 1,587.38 1,602.31 1,580.23 1,596.30 0.0M
2025-01-16 1,578.79 1,599.63 1,571.35 1,587.99 0.0M
2025-01-15 1,570.11 1,572.79 1,560.46 1,565.56 0.0M
2025-01-14 1,533.92 1,586.11 1,533.92 1,576.13 0.0M
2025-01-13 1,545.21 1,545.21 1,518.12 1,534.49 0.0M
2025-01-10 1,588.39 1,589.40 1,547.14 1,553.13 0.0M
2025-01-09 1,582.34 1,592.03 1,576.67 1,581.21 0.0M
2025-01-08 1,600.49 1,600.49 1,564.47 1,580.70 0.0M
2025-01-07 1,588.37 1,608.80 1,578.50 1,599.08 0.0M
2025-01-06 1,618.61 1,618.61 1,587.47 1,594.61 0.0M
2025-01-03 1,614.08 1,631.01 1,599.84 1,612.16 0.0M
2025-01-02 1,637.11 1,637.11 1,604.53 1,611.06 0.0M