HS SCHK Innovative Drug Select (HSSCPB)

HSSCPB
🏛️ 香港 →
2,660.94
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
09:30 2,674.16 2,677.53 2,637.53 2,677.53 0.0K
09:35 2,679.90 2,690.42 2,668.92 2,669.27 0.0K
09:40 2,671.52 2,680.88 2,665.99 2,665.99 0.0K
09:45 2,665.07 2,665.07 2,654.26 2,662.66 0.0K
09:50 2,661.65 2,662.00 2,640.59 2,649.20 0.0K
09:55 2,649.45 2,659.91 2,647.82 2,658.87 0.0K
10:00 2,659.24 2,659.24 2,650.68 2,650.97 0.0K
10:05 2,650.95 2,653.41 2,645.87 2,652.72 0.0K
10:10 2,651.31 2,653.50 2,641.05 2,641.23 0.0K
10:15 2,640.39 2,649.22 2,640.09 2,648.69 0.0K
10:20 2,648.73 2,651.08 2,646.66 2,647.78 0.0K
10:25 2,647.79 2,649.47 2,645.11 2,645.21 0.0K
10:30 2,644.44 2,649.14 2,641.81 2,649.14 0.0K
10:35 2,648.82 2,651.02 2,645.59 2,649.14 0.0K
10:40 2,648.94 2,652.42 2,646.71 2,650.33 0.0K
10:45 2,650.73 2,658.49 2,649.32 2,657.29 0.0K
10:50 2,656.79 2,661.56 2,656.08 2,660.88 0.0K
10:55 2,660.75 2,664.79 2,660.01 2,664.11 0.0K
11:00 2,664.17 2,675.46 2,664.17 2,674.84 0.0K
11:05 2,675.27 2,682.83 2,672.33 2,677.51 0.0K
11:10 2,677.66 2,680.42 2,673.97 2,680.23 0.0K
11:15 2,680.63 2,682.18 2,675.24 2,676.85 0.0K
11:20 2,676.42 2,679.15 2,675.51 2,676.16 0.0K
11:25 2,676.46 2,683.90 2,675.09 2,683.84 0.0K
11:30 2,683.81 2,687.86 2,681.49 2,686.26 0.0K
11:35 2,686.33 2,686.76 2,683.69 2,686.58 0.0K
11:40 2,686.41 2,687.63 2,686.18 2,687.03 0.0K
11:45 2,686.64 2,687.94 2,685.93 2,687.70 0.0K
11:50 2,687.64 2,688.63 2,686.31 2,688.51 0.0K
11:55 2,688.28 2,689.69 2,687.61 2,688.97 0.0K
12:00 2,689.26 2,689.26 2,689.26 2,689.26 0.0K
12:05 2,689.26 2,689.26 2,689.26 2,689.26 0.0K
13:00 2,689.61 2,690.65 2,686.29 2,686.29 0.0K
13:05 2,685.81 2,685.83 2,677.63 2,678.53 0.0K
13:10 2,679.46 2,682.66 2,679.08 2,682.21 0.0K
13:15 2,682.39 2,685.45 2,682.16 2,684.67 0.0K
13:20 2,684.64 2,688.20 2,684.38 2,685.02 0.0K
13:25 2,685.40 2,685.40 2,681.46 2,682.65 0.0K
13:30 2,682.69 2,683.83 2,677.47 2,679.14 0.0K
13:35 2,679.23 2,682.47 2,679.07 2,682.02 0.0K
13:40 2,681.59 2,687.30 2,681.59 2,683.44 0.0K
13:45 2,683.31 2,693.50 2,680.90 2,693.50 0.0K
13:50 2,694.12 2,694.62 2,690.60 2,690.87 0.0K
13:55 2,690.87 2,691.90 2,680.99 2,681.35 0.0K
14:00 2,681.67 2,686.60 2,680.45 2,686.05 0.0K
14:05 2,685.94 2,687.98 2,683.10 2,687.40 0.0K
14:10 2,687.59 2,687.70 2,684.14 2,684.22 0.0K
14:15 2,684.54 2,686.98 2,684.11 2,686.20 0.0K
14:20 2,686.29 2,688.65 2,682.21 2,682.21 0.0K
14:25 2,682.65 2,682.89 2,680.16 2,681.54 0.0K
14:30 2,681.27 2,684.52 2,679.60 2,679.60 0.0K
14:35 2,679.53 2,685.09 2,677.08 2,685.02 0.0K
14:40 2,685.11 2,687.11 2,684.03 2,687.00 0.0K
14:45 2,686.96 2,687.90 2,686.51 2,687.03 0.0K
14:50 2,686.99 2,687.37 2,683.53 2,683.53 0.0K
14:55 2,683.25 2,683.51 2,681.26 2,682.39 0.0K
15:00 2,682.36 2,682.72 2,672.50 2,672.50 0.0K
15:05 2,672.89 2,672.91 2,666.19 2,670.43 0.0K
15:10 2,670.53 2,671.10 2,668.07 2,668.07 0.0K
15:15 2,668.08 2,668.08 2,660.14 2,662.44 0.0K
15:20 2,662.41 2,662.89 2,655.62 2,656.92 0.0K
15:25 2,657.04 2,664.15 2,657.01 2,663.21 0.0K
15:30 2,663.23 2,675.23 2,663.01 2,674.15 0.0K
15:35 2,674.15 2,674.15 2,667.24 2,668.14 0.0K
15:40 2,668.02 2,668.41 2,658.83 2,659.78 0.0K
15:45 2,658.99 2,666.76 2,658.67 2,666.04 0.0K
15:50 2,665.20 2,665.59 2,658.69 2,658.73 0.0K
15:55 2,658.83 2,660.94 2,657.04 2,660.94 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,677.43 2,694.62 2,637.53 2,660.94 0.0M
2025-09-25 2,726.10 2,760.24 2,713.39 2,725.58 0.0M
2025-09-24 2,730.54 2,751.01 2,694.81 2,707.23 0.0M
2025-09-22 2,767.53 2,813.03 2,741.65 2,778.65 0.0M
2025-09-19 2,821.40 2,838.58 2,719.55 2,754.25 0.0M
2025-09-18 2,790.19 2,833.31 2,745.62 2,809.02 0.0M
2025-09-17 2,817.18 2,817.18 2,728.75 2,783.72 0.0M
2025-09-16 2,861.03 2,873.45 2,779.75 2,811.69 0.0M
2025-09-15 2,853.42 2,881.26 2,809.48 2,843.06 0.0M
2025-09-12 2,853.34 2,873.80 2,808.67 2,854.30 0.0M
2025-09-11 2,651.29 2,831.58 2,603.51 2,780.71 0.0M
2025-09-10 2,954.88 2,970.86 2,868.81 2,876.86 0.0M
2025-09-09 2,911.27 2,986.61 2,863.35 2,936.42 0.0M
2025-09-08 2,931.29 2,984.22 2,874.68 2,942.59 0.0M
2025-09-06 2,802.73 2,930.59 2,930.59 2,930.59 0.0M
2025-09-05 2,802.73 2,941.96 2,784.67 2,930.59 0.0M
2025-09-04 2,946.28 2,954.07 2,772.85 2,790.50 0.0M
2025-09-03 2,906.68 2,947.50 2,872.17 2,919.89 0.0M
2025-09-02 2,872.73 2,941.44 2,832.69 2,878.75 0.0M
2025-09-01 2,758.50 2,871.00 2,720.36 2,871.00 0.0M
2025-08-29 2,624.62 2,758.25 2,610.04 2,721.85 0.0M
2025-08-28 2,669.23 2,670.08 2,544.04 2,610.33 0.0M
2025-08-27 2,831.63 2,831.63 2,634.11 2,654.72 0.0M
2025-08-26 2,825.33 2,836.25 2,752.54 2,777.52 0.0M
2025-08-25 2,857.75 2,865.64 2,788.59 2,829.08 0.0M
2025-08-22 2,804.21 2,821.71 2,762.05 2,821.71 0.0M
2025-08-21 2,730.33 2,773.18 2,713.50 2,772.43 0.0M
2025-08-20 2,754.77 2,778.21 2,674.65 2,704.73 0.0M
2025-08-19 2,836.20 2,858.55 2,741.39 2,775.09 0.0M
2025-08-18 2,814.28 2,857.58 2,804.80 2,831.59 0.0M
2025-08-15 2,738.11 2,804.02 2,730.12 2,794.08 0.0M
2025-08-14 2,746.71 2,770.57 2,710.90 2,735.74 0.0M
2025-08-13 2,596.59 2,707.76 2,596.59 2,705.29 0.0M
2025-08-12 2,622.09 2,632.40 2,563.42 2,585.41 0.0M
2025-08-11 2,622.34 2,633.87 2,529.88 2,621.72 0.0M
2025-08-08 2,607.21 2,630.62 2,566.12 2,602.55 0.0M
2025-08-07 2,736.04 2,738.21 2,607.59 2,634.15 0.0M
2025-08-06 2,734.41 2,734.41 2,734.41 2,734.41 0.0M
2025-08-05 2,737.61 2,737.61 2,737.61 2,737.61 0.0M
2025-08-04 2,609.70 2,647.06 2,543.79 2,627.35 0.0M
2025-08-01 2,666.70 2,749.25 2,593.10 2,619.58 0.0M
2025-07-31 2,711.65 2,763.22 2,662.44 2,688.19 0.0M
2025-07-30 2,752.51 2,837.31 2,659.48 2,719.54 0.0M
2025-07-29 2,656.49 2,775.21 2,637.65 2,767.98 0.0M
2025-07-28 2,577.02 2,653.00 2,547.97 2,650.46 0.0M
2025-07-25 2,566.11 2,612.23 2,532.55 2,555.38 0.0M
2025-07-24 2,526.46 2,568.29 2,496.04 2,565.73 0.0M
2025-07-23 2,543.82 2,580.70 2,497.29 2,515.25 0.0M
2025-07-22 2,504.22 2,595.40 2,493.03 2,512.46 0.0M
2025-07-21 2,542.70 2,549.44 2,466.08 2,505.16 0.0M
2025-07-18 2,530.74 2,558.15 2,501.81 2,545.23 0.0M
2025-07-17 2,412.76 2,538.68 2,406.34 2,526.63 0.0M
2025-07-16 2,388.39 2,405.33 2,365.82 2,386.89 0.0M
2025-07-15 2,289.80 2,370.15 2,275.61 2,365.98 0.0M
2025-07-14 2,238.17 2,291.07 2,212.17 2,283.48 0.0M
2025-07-11 2,219.38 2,267.90 2,215.22 2,238.60 0.0M
2025-07-10 2,228.32 2,261.70 2,198.80 2,205.42 0.0M
2025-07-09 2,169.97 2,240.65 2,150.36 2,219.41 0.0M
2025-07-08 2,186.16 2,220.80 2,163.39 2,181.90 0.0M
2025-07-07 2,259.18 2,261.19 2,182.10 2,188.90 0.0M
2025-07-04 2,224.88 2,260.16 2,191.34 2,249.38 0.0M
2025-07-03 2,146.51 2,231.09 2,135.86 2,215.95 0.0M
2025-07-02 2,163.09 2,189.05 2,118.15 2,138.78 0.0M
2025-06-30 2,105.86 2,133.44 2,065.68 2,119.78 0.0M
2025-06-27 2,129.99 2,135.19 2,076.61 2,102.62 0.0M
2025-06-26 2,159.22 2,159.22 2,108.92 2,139.85 0.0M
2025-06-25 2,197.32 2,216.32 2,158.08 2,184.63 0.0M
2025-06-24 2,132.18 2,186.80 2,094.85 2,180.25 0.0M
2025-06-23 2,042.32 2,124.53 2,020.79 2,113.22 0.0M
2025-06-20 2,057.15 2,071.09 2,029.75 2,061.13 0.0M
2025-06-19 2,129.21 2,155.72 2,026.49 2,053.47 0.0M
2025-06-18 2,106.75 2,131.62 2,085.76 2,118.42 0.0M
2025-06-17 2,243.99 2,263.63 2,094.84 2,121.42 0.0M
2025-06-16 2,241.05 2,283.39 2,184.57 2,223.50 0.0M
2025-06-13 2,289.65 2,344.62 2,213.96 2,256.69 0.0M
2025-06-12 2,181.74 2,303.53 2,180.24 2,281.44 0.0M
2025-06-11 2,200.19 2,226.27 2,159.90 2,182.38 0.0M
2025-06-10 2,145.19 2,237.56 2,122.89 2,198.02 0.0M
2025-06-09 2,058.95 2,160.11 2,027.79 2,145.66 0.0M
2025-06-06 1,996.58 2,053.25 1,972.99 2,043.10 0.0M
2025-06-05 2,045.75 2,064.45 1,966.04 1,996.35 0.0M
2025-06-04 1,963.88 2,053.61 1,963.88 2,020.81 0.0M
2025-06-03 1,926.81 1,955.93 1,905.70 1,943.20 0.0M
2025-06-02 1,887.10 1,891.67 1,837.84 1,887.66 0.0M
2025-05-30 1,954.51 1,959.45 1,913.96 1,924.14 0.0M
2025-05-29 1,836.68 1,935.40 1,831.52 1,925.76 0.0M
2025-05-28 1,854.33 1,861.51 1,825.30 1,830.91 0.0M
2025-05-27 1,790.80 1,865.47 1,790.80 1,849.91 0.0M
2025-05-26 1,852.87 1,852.87 1,781.59 1,787.80 0.0M
2025-05-23 1,844.67 1,878.94 1,826.66 1,838.46 0.0M
2025-05-22 1,833.90 1,842.59 1,809.49 1,822.47 0.0M
2025-05-21 1,805.75 1,862.75 1,797.76 1,838.24 0.0M
2025-05-20 1,773.83 1,817.64 1,773.83 1,788.42 0.0M
2025-05-19 1,695.07 1,743.67 1,688.64 1,727.37 0.0M
2025-05-16 1,662.38 1,720.88 1,660.45 1,691.59 0.0M
2025-05-15 1,658.60 1,678.86 1,646.93 1,657.11 0.0M
2025-05-14 1,656.21 1,674.63 1,643.52 1,670.79 0.0M
2025-05-13 1,680.07 1,684.91 1,645.56 1,649.22 0.0M
2025-05-12 1,646.03 1,648.75 1,604.81 1,632.88 0.0M
2025-05-09 1,685.44 1,703.92 1,674.46 1,695.84 0.0M
2025-05-08 1,673.66 1,691.83 1,661.34 1,685.16 0.0M
2025-05-07 1,739.02 1,749.07 1,666.10 1,671.80 0.0M
2025-05-06 1,779.83 1,798.40 1,743.17 1,746.56 0.0M
2025-05-02 1,738.91 1,793.38 1,718.26 1,783.62 0.0M
2025-04-30 1,745.94 1,767.17 1,724.57 1,746.45 0.0M
2025-04-29 1,732.96 1,769.73 1,726.73 1,734.44 0.0M
2025-04-28 1,695.77 1,742.91 1,681.28 1,718.03 0.0M
2025-04-25 1,805.59 1,817.91 1,751.92 1,759.72 0.0M
2025-04-24 1,752.43 1,796.01 1,742.47 1,780.75 0.0M
2025-04-23 1,750.30 1,774.47 1,723.84 1,737.14 0.0M
2025-04-22 1,610.94 1,713.41 1,610.94 1,701.57 0.0M
2025-04-17 1,572.47 1,598.12 1,564.02 1,589.70 0.0M
2025-04-16 1,629.75 1,629.75 1,551.52 1,576.52 0.0M
2025-04-15 1,669.28 1,678.42 1,625.38 1,638.79 0.0M
2025-04-14 1,612.63 1,667.49 1,612.63 1,657.31 0.0M
2025-04-11 1,491.81 1,587.97 1,491.21 1,577.15 0.0M
2025-04-10 1,517.03 1,564.22 1,494.22 1,505.83 0.0M
2025-04-09 1,368.74 1,487.63 1,325.81 1,469.89 0.0M
2025-04-08 1,442.59 1,466.52 1,393.98 1,454.04 0.0M
2025-04-07 1,558.53 1,565.84 1,398.63 1,406.60 0.0M
2025-04-03 1,770.23 1,825.65 1,737.71 1,777.68 0.0M
2025-04-02 1,801.85 1,832.49 1,779.59 1,806.05 0.0M
2025-04-01 1,748.69 1,874.49 1,748.69 1,819.75 0.0M
2025-03-31 1,735.57 1,779.01 1,706.25 1,746.30 0.0M
2025-03-28 1,730.90 1,791.70 1,726.71 1,749.72 0.0M
2025-03-27 1,627.76 1,734.23 1,608.21 1,723.74 0.0M
2025-03-26 1,606.16 1,625.81 1,597.92 1,624.24 0.0M
2025-03-25 1,631.94 1,647.57 1,603.99 1,615.71 0.0M
2025-03-24 1,648.80 1,669.84 1,618.18 1,641.75 0.0M
2025-03-21 1,722.23 1,722.23 1,633.36 1,652.18 0.0M
2025-03-20 1,719.61 1,742.36 1,704.19 1,726.49 0.0M
2025-03-19 1,693.25 1,713.60 1,682.81 1,710.77 0.0M
2025-03-18 1,668.96 1,717.23 1,668.96 1,692.79 0.0M
2025-03-17 1,664.13 1,668.02 1,632.00 1,647.01 0.0M
2025-03-14 1,589.22 1,662.33 1,587.43 1,650.96 0.0M
2025-03-13 1,583.06 1,614.14 1,551.56 1,576.94 0.0M
2025-03-12 1,594.03 1,610.16 1,561.39 1,574.89 0.0M
2025-03-11 1,539.43 1,597.00 1,534.89 1,589.44 0.0M
2025-03-10 1,604.70 1,616.86 1,551.06 1,563.43 0.0M
2025-03-07 1,593.04 1,627.62 1,573.01 1,597.02 0.0M
2025-03-06 1,599.09 1,623.96 1,582.16 1,596.16 0.0M
2025-03-05 1,567.82 1,584.60 1,548.90 1,578.75 0.0M
2025-03-04 1,514.01 1,551.14 1,499.20 1,545.06 0.0M
2025-03-03 1,577.68 1,590.45 1,533.08 1,551.85 0.0M
2025-02-28 1,639.66 1,646.76 1,559.63 1,571.00 0.0M
2025-02-27 1,612.22 1,653.02 1,587.31 1,635.83 0.0M
2025-02-26 1,576.05 1,631.97 1,565.99 1,618.57 0.0M
2025-02-25 1,532.67 1,592.38 1,527.45 1,573.60 0.0M
2025-02-24 1,604.06 1,611.29 1,562.39 1,578.27 0.0M
2025-02-21 1,551.59 1,622.10 1,549.76 1,622.10 0.0M
2025-02-20 1,517.78 1,558.63 1,507.77 1,526.60 0.0M
2025-02-19 1,493.51 1,533.43 1,484.02 1,517.55 0.0M
2025-02-18 1,477.45 1,508.25 1,467.74 1,502.51 0.0M
2025-02-17 1,481.86 1,496.37 1,449.52 1,477.29 0.0M
2025-02-14 1,389.54 1,466.02 1,387.06 1,466.02 0.0M
2025-02-13 1,396.14 1,410.91 1,365.90 1,371.28 0.0M
2025-02-12 1,398.77 1,399.76 1,377.99 1,390.12 0.0M
2025-02-11 1,419.12 1,419.12 1,389.46 1,392.30 0.0M
2025-02-10 1,408.98 1,427.83 1,402.81 1,420.59 0.0M
2025-02-07 1,402.92 1,420.13 1,391.67 1,406.79 0.0M
2025-02-06 1,348.27 1,407.41 1,345.92 1,407.41 0.0M
2025-02-05 1,347.25 1,350.66 1,324.03 1,345.58 0.0M
2025-02-04 1,323.72 1,357.82 1,323.72 1,356.45 0.0M
2025-02-03 1,312.36 1,321.80 1,279.10 1,321.04 0.0M
2025-01-28 1,330.86 1,330.86 1,317.12 1,326.88 0.0M
2025-01-27 1,321.29 1,340.79 1,318.96 1,327.76 0.0M
2025-01-24 1,306.49 1,340.03 1,297.91 1,319.27 0.0M
2025-01-23 1,325.78 1,334.02 1,297.28 1,302.68 0.0M
2025-01-22 1,311.47 1,316.75 1,301.46 1,313.27 0.0M
2025-01-21 1,319.70 1,322.93 1,301.16 1,310.71 0.0M
2025-01-20 1,296.09 1,338.87 1,296.09 1,308.96 0.0M
2025-01-17 1,263.09 1,299.06 1,259.42 1,285.58 0.0M
2025-01-16 1,275.63 1,295.76 1,244.68 1,259.23 0.0M
2025-01-15 1,282.56 1,285.18 1,259.37 1,261.35 0.0M
2025-01-14 1,257.84 1,285.03 1,257.33 1,277.42 0.0M
2025-01-13 1,247.23 1,249.51 1,230.69 1,242.94 0.0M
2025-01-10 1,273.20 1,278.38 1,249.51 1,254.51 0.0M
2025-01-09 1,251.64 1,277.58 1,249.22 1,266.73 0.0M
2025-01-08 1,270.84 1,270.84 1,236.19 1,252.63 0.0M
2025-01-07 1,282.68 1,283.23 1,257.80 1,271.38 0.0M
2025-01-06 1,301.80 1,307.85 1,275.77 1,283.18 0.0M
2025-01-03 1,301.34 1,318.65 1,283.44 1,290.58 0.0M
2025-01-02 1,332.85 1,334.05 1,289.63 1,294.03 0.0M