HS SCHK Mainland China Banks (HSSCBI)

HSSCBI
🏛️ 香港 →
3,382.43
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
2021-12-31 2,451.06 2,456.64 2,440.84 2,443.10 0.0M
2021-12-30 2,454.00 2,456.59 2,436.26 2,445.82 0.0M
2021-12-29 2,458.36 2,461.12 2,444.92 2,451.05 0.0M
2021-12-28 2,444.99 2,456.80 2,440.80 2,456.80 0.0M
2021-12-24 2,446.57 2,448.55 2,435.57 2,442.88 0.0M
2021-12-23 2,430.34 2,444.03 2,428.23 2,439.17 0.0M
2021-12-22 2,423.30 2,430.68 2,412.72 2,426.02 0.0M
2021-12-21 2,431.04 2,439.00 2,416.59 2,416.59 0.0M
2021-12-20 2,422.40 2,435.56 2,411.61 2,416.88 0.0M
2021-12-17 2,435.83 2,440.69 2,423.70 2,426.79 0.0M
2021-12-16 2,432.57 2,441.95 2,419.62 2,424.88 0.0M
2021-12-15 2,438.06 2,446.93 2,419.89 2,437.58 0.0M
2021-12-14 2,446.32 2,456.56 2,424.02 2,438.16 0.0M
2021-12-13 2,480.88 2,495.10 2,450.01 2,455.74 0.0M
2021-12-10 2,464.72 2,480.65 2,461.79 2,471.75 0.0M
2021-12-09 2,462.80 2,485.11 2,462.34 2,480.70 0.0M
2021-12-08 2,478.07 2,481.39 2,449.55 2,455.44 0.0M
2021-12-07 2,481.47 2,484.69 2,452.77 2,478.53 0.0M
2021-12-06 2,458.64 2,487.15 2,453.26 2,473.69 0.0M
2021-12-03 2,453.36 2,473.08 2,433.32 2,466.13 0.0M
2021-12-02 2,402.60 2,457.20 2,402.60 2,452.17 0.0M
2021-12-01 2,381.58 2,435.66 2,375.03 2,406.48 0.0M
2021-11-30 2,395.29 2,407.98 2,356.85 2,366.88 0.0M
2021-11-29 2,417.88 2,417.88 2,388.59 2,393.24 0.0M
2021-11-26 2,440.92 2,440.99 2,405.82 2,410.66 0.0M
2021-11-25 2,450.27 2,455.77 2,435.77 2,450.82 0.0M
2021-11-24 2,460.70 2,463.45 2,446.10 2,450.90 0.0M
2021-11-23 2,450.54 2,471.32 2,446.31 2,453.10 0.0M
2021-11-22 2,467.69 2,471.29 2,452.96 2,452.96 0.0M
2021-11-19 2,453.74 2,476.95 2,449.39 2,471.30 0.0M
2021-11-18 2,453.77 2,460.62 2,443.69 2,458.28 0.0M
2021-11-17 2,470.36 2,476.46 2,458.94 2,473.97 0.0M
2021-11-16 2,468.15 2,484.13 2,463.05 2,484.13 0.0M
2021-11-15 2,473.10 2,476.88 2,449.98 2,473.62 0.0M
2021-11-12 2,492.54 2,492.54 2,451.39 2,470.17 0.0M
2021-11-11 2,422.00 2,473.89 2,415.70 2,472.05 0.0M
2021-11-10 2,433.96 2,434.66 2,399.45 2,424.35 0.0M
2021-11-09 2,457.57 2,460.82 2,419.89 2,436.40 0.0M
2021-11-08 2,432.22 2,455.03 2,429.28 2,448.90 0.0M
2021-11-05 2,446.66 2,447.12 2,416.16 2,423.94 0.0M
2021-11-04 2,457.58 2,463.09 2,440.78 2,453.90 0.0M
2021-11-03 2,456.86 2,471.28 2,450.30 2,460.83 0.0M
2021-11-02 2,518.92 2,518.92 2,454.60 2,461.53 0.0M
2021-11-01 2,471.84 2,500.64 2,452.18 2,500.19 0.0M
2021-10-29 2,458.97 2,469.23 2,443.70 2,455.47 0.0M
2021-10-28 2,477.94 2,477.94 2,444.93 2,454.08 0.0M
2021-10-27 2,472.74 2,480.97 2,462.42 2,474.12 0.0M
2021-10-26 2,487.39 2,496.55 2,471.99 2,480.77 0.0M
2021-10-25 2,491.28 2,497.95 2,476.78 2,486.98 0.0M
2021-10-22 2,487.14 2,502.26 2,485.60 2,493.98 0.0M
2021-10-21 2,472.74 2,496.87 2,462.25 2,481.03 0.0M
2021-10-20 2,474.18 2,475.25 2,453.94 2,469.87 0.0M
2021-10-19 2,442.74 2,480.33 2,442.74 2,469.71 0.0M
2021-10-18 2,454.61 2,454.61 2,427.02 2,439.10 0.0M
2021-10-15 2,458.62 2,460.13 2,433.06 2,453.16 0.0M
2021-10-12 2,447.71 2,466.28 2,438.05 2,451.46 0.0M
2021-10-11 2,459.91 2,489.46 2,459.10 2,464.52 0.0M
2021-10-08 2,456.29 2,467.03 2,440.36 2,452.78 0.0M
2021-10-07 2,433.05 2,466.33 2,428.15 2,454.78 0.0M
2021-10-06 2,431.85 2,431.85 2,396.99 2,413.69 0.0M
2021-10-05 2,417.15 2,433.18 2,403.46 2,425.30 0.0M
2021-10-04 2,444.13 2,444.13 2,396.84 2,425.33 0.0M
2021-09-30 2,450.23 2,460.40 2,422.49 2,460.40 0.0M
2021-09-29 2,396.37 2,455.64 2,387.89 2,452.53 0.0M
2021-09-28 2,374.22 2,420.78 2,374.22 2,398.28 0.0M
2021-09-27 2,375.07 2,400.82 2,364.31 2,368.61 0.0M
2021-09-24 2,395.96 2,415.08 2,358.47 2,367.78 0.0M
2021-09-23 2,405.69 2,460.27 2,393.00 2,394.17 0.0M
2021-09-21 2,330.50 2,360.77 2,319.53 2,352.19 0.0M
2021-09-20 2,435.21 2,438.44 2,331.12 2,346.08 0.0M
2021-09-17 2,476.46 2,476.46 2,435.18 2,460.83 0.0M
2021-09-16 2,530.27 2,530.27 2,460.08 2,482.99 0.0M
2021-09-15 2,536.56 2,560.58 2,512.72 2,526.31 0.0M
2021-09-14 2,595.04 2,613.52 2,527.93 2,534.57 0.0M
2021-09-13 2,554.58 2,599.59 2,554.58 2,591.23 0.0M
2021-09-10 2,541.22 2,589.84 2,541.22 2,584.12 0.0M
2021-09-09 2,555.45 2,560.06 2,531.86 2,541.97 0.0M
2021-09-08 2,560.26 2,580.05 2,548.34 2,557.31 0.0M
2021-09-07 2,532.42 2,562.60 2,519.95 2,559.25 0.0M
2021-09-06 2,523.77 2,550.39 2,523.77 2,536.84 0.0M
2021-09-03 2,515.60 2,534.51 2,505.86 2,528.85 0.0M
2021-09-02 2,521.62 2,522.41 2,493.37 2,509.01 0.0M
2021-09-01 2,481.09 2,522.27 2,471.25 2,513.86 0.0M
2021-08-31 2,462.46 2,484.58 2,438.59 2,484.58 0.0M
2021-08-30 2,475.91 2,479.74 2,447.44 2,460.15 0.0M
2021-08-27 2,453.06 2,485.96 2,453.06 2,480.17 0.0M
2021-08-26 2,479.94 2,485.15 2,448.77 2,458.48 0.0M
2021-08-25 2,481.21 2,490.63 2,465.84 2,484.33 0.0M
2021-08-24 2,497.46 2,502.13 2,468.72 2,478.52 0.0M
2021-08-23 2,498.66 2,508.60 2,479.31 2,484.47 0.0M
2021-08-20 2,497.62 2,515.81 2,469.23 2,477.91 0.0M
2021-08-19 2,523.63 2,523.63 2,474.69 2,490.11 0.0M
2021-08-18 2,502.95 2,541.44 2,500.14 2,528.27 0.0M
2021-08-17 2,518.22 2,529.36 2,482.56 2,491.63 0.0M
2021-08-16 2,524.00 2,528.36 2,504.92 2,514.94 0.0M
2021-08-13 2,496.81 2,515.67 2,492.38 2,509.58 0.0M
2021-08-12 2,519.16 2,527.66 2,496.32 2,508.80 0.0M
2021-08-11 2,459.50 2,523.93 2,459.50 2,523.93 0.0M
2021-08-10 2,456.15 2,463.69 2,436.73 2,463.69 0.0M
2021-08-09 2,408.60 2,467.36 2,408.53 2,453.78 0.0M
2021-08-06 2,417.75 2,422.87 2,400.89 2,408.48 0.0M
2021-08-05 2,439.14 2,439.14 2,414.90 2,425.44 0.0M
2021-08-04 2,450.51 2,460.53 2,433.19 2,438.67 0.0M
2021-08-03 2,441.29 2,449.53 2,413.38 2,448.91 0.0M
2021-08-02 2,407.62 2,454.10 2,385.36 2,436.60 0.0M
2021-07-30 2,417.12 2,425.55 2,387.71 2,400.17 0.0M
2021-07-29 2,450.21 2,450.67 2,416.66 2,421.55 0.0M
2021-07-28 2,432.18 2,460.34 2,419.50 2,443.63 0.0M
2021-07-27 2,438.17 2,466.30 2,385.40 2,407.70 0.0M
2021-07-26 2,469.53 2,469.89 2,431.14 2,433.08 0.0M
2021-07-23 2,485.01 2,491.60 2,467.51 2,473.62 0.0M
2021-07-22 2,472.46 2,501.37 2,468.48 2,481.44 0.0M
2021-07-21 2,476.71 2,486.74 2,454.64 2,464.11 0.0M
2021-07-20 2,502.90 2,509.24 2,466.06 2,474.52 0.0M
2021-07-19 2,521.51 2,522.87 2,482.39 2,506.14 0.0M
2021-07-16 2,530.60 2,542.99 2,519.03 2,531.77 0.0M
2021-07-15 2,475.38 2,547.94 2,475.38 2,528.76 0.0M
2021-07-14 2,510.88 2,513.88 2,468.40 2,476.51 0.0M
2021-07-13 2,517.13 2,526.50 2,502.51 2,522.35 0.0M
2021-07-12 2,534.76 2,539.18 2,499.48 2,506.79 0.0M
2021-07-09 2,517.80 2,521.22 2,500.80 2,505.94 0.0M
2021-07-08 2,566.67 2,566.67 2,512.72 2,514.85 0.0M
2021-07-07 2,562.50 2,572.16 2,547.37 2,559.46 0.0M
2021-07-06 2,576.15 2,593.44 2,569.47 2,584.70 0.0M
2021-07-05 2,574.01 2,587.67 2,566.49 2,573.69 0.0M
2021-07-02 2,618.77 2,627.06 2,599.75 2,602.35 0.0M
2021-06-30 2,634.37 2,645.37 2,625.53 2,626.83 0.0M
2021-06-29 2,649.09 2,651.87 2,617.60 2,626.19 0.0M
2021-06-28 2,667.60 2,667.80 2,641.17 2,648.11 0.0M
2021-06-25 2,666.35 2,707.32 2,666.35 2,702.18 0.0M
2021-06-24 2,675.91 2,682.79 2,666.53 2,671.46 0.0M
2021-06-23 2,679.84 2,685.02 2,661.75 2,678.66 0.0M
2021-06-22 2,676.76 2,686.39 2,669.89 2,674.56 0.0M
2021-06-21 2,669.41 2,679.73 2,656.81 2,671.32 0.0M
2021-06-18 2,701.90 2,706.71 2,674.54 2,682.57 0.0M
2021-06-17 2,695.09 2,711.55 2,692.60 2,711.55 0.0M
2021-06-16 2,692.28 2,724.45 2,690.92 2,705.53 0.0M
2021-06-15 2,750.33 2,750.33 2,704.78 2,705.66 0.0M
2021-06-11 2,758.00 2,763.50 2,740.01 2,753.16 0.0M
2021-06-10 2,765.53 2,774.10 2,745.58 2,749.92 0.0M
2021-06-09 2,771.06 2,775.21 2,752.84 2,762.53 0.0M
2021-06-08 2,793.93 2,794.03 2,772.49 2,789.84 0.0M
2021-06-07 2,808.41 2,814.53 2,778.63 2,780.17 0.0M
2021-06-04 2,791.32 2,814.32 2,776.81 2,805.15 0.0M
2021-06-03 2,815.12 2,832.18 2,786.36 2,793.28 0.0M
2021-06-02 2,822.43 2,830.09 2,809.39 2,820.45 0.0M
2021-06-01 2,829.59 2,831.59 2,803.90 2,824.58 0.0M
2021-05-31 2,860.68 2,862.52 2,822.92 2,845.60 0.0M
2021-05-28 2,833.71 2,861.83 2,827.03 2,849.69 0.0M
2021-05-27 2,828.36 2,856.08 2,809.62 2,814.67 0.0M
2021-05-26 2,828.60 2,861.27 2,828.53 2,859.79 0.0M
2021-05-25 2,780.61 2,835.92 2,778.52 2,833.97 0.0M
2021-05-24 2,771.72 2,788.38 2,766.84 2,777.92 0.0M
2021-05-21 2,794.04 2,796.67 2,768.57 2,776.87 0.0M
2021-05-20 2,801.27 2,801.27 2,769.71 2,786.61 0.0M
2021-05-18 2,816.87 2,825.33 2,806.89 2,816.28 0.0M
2021-05-17 2,793.83 2,810.22 2,793.56 2,806.71 0.0M
2021-05-14 2,785.80 2,801.92 2,777.00 2,796.23 0.0M
2021-05-13 2,764.08 2,781.91 2,756.54 2,756.54 0.0M
2021-05-12 2,781.06 2,792.36 2,765.62 2,781.14 0.0M
2021-05-11 2,789.28 2,798.83 2,765.67 2,779.84 0.0M
2021-05-10 2,803.02 2,803.02 2,778.45 2,794.77 0.0M
2021-05-07 2,766.29 2,794.46 2,763.39 2,784.32 0.0M
2021-05-06 2,775.64 2,779.01 2,749.97 2,756.05 0.0M
2021-05-05 2,709.84 2,777.56 2,708.12 2,756.32 0.0M
2021-05-04 2,715.74 2,724.03 2,697.29 2,708.39 0.0M
2021-05-03 2,730.08 2,734.17 2,698.34 2,715.02 0.0M
2021-04-30 2,795.64 2,795.64 2,725.52 2,725.53 0.0M
2021-04-29 2,797.65 2,825.23 2,780.92 2,801.52 0.0M
2021-04-28 2,783.46 2,783.46 2,765.82 2,780.12 0.0M
2021-04-27 2,791.79 2,798.51 2,774.06 2,783.29 0.0M
2021-04-26 2,836.67 2,837.38 2,791.02 2,796.79 0.0M
2021-04-23 2,815.10 2,839.82 2,795.11 2,839.82 0.0M
2021-04-22 2,845.04 2,852.90 2,804.68 2,822.86 0.0M
2021-04-21 2,850.61 2,857.61 2,832.50 2,837.71 0.0M
2021-04-20 2,836.51 2,867.29 2,832.56 2,867.29 0.0M
2021-04-19 2,819.71 2,847.37 2,803.36 2,840.21 0.0M
2021-04-16 2,793.23 2,817.22 2,772.20 2,817.22 0.0M
2021-04-15 2,809.15 2,809.15 2,775.96 2,796.23 0.0M
2021-04-14 2,812.17 2,815.28 2,788.70 2,811.65 0.0M
2021-04-13 2,793.23 2,822.97 2,793.23 2,802.03 0.0M
2021-04-12 2,779.29 2,788.62 2,772.49 2,787.19 0.0M
2021-04-09 2,784.49 2,786.28 2,767.32 2,777.53 0.0M
2021-04-08 2,789.53 2,798.12 2,776.00 2,790.53 0.0M
2021-04-07 2,800.87 2,801.84 2,775.70 2,786.41 0.0M
2021-04-01 2,819.13 2,824.86 2,781.72 2,802.23 0.0M
2021-03-31 2,851.04 2,851.04 2,798.85 2,812.00 0.0M
2021-03-30 2,888.51 2,888.51 2,840.73 2,860.81 0.0M
2021-03-29 2,817.08 2,882.08 2,817.08 2,880.97 0.0M
2021-03-26 2,794.99 2,814.41 2,782.15 2,813.72 0.0M
2021-03-25 2,792.97 2,809.65 2,771.56 2,789.82 0.0M
2021-03-24 2,837.99 2,848.63 2,780.70 2,797.99 0.0M
2021-03-23 2,870.00 2,875.71 2,820.52 2,842.39 0.0M
2021-03-22 2,796.19 2,888.23 2,796.19 2,867.06 0.0M
2021-03-19 2,847.09 2,860.93 2,793.82 2,799.45 0.0M
2021-03-18 2,867.68 2,877.41 2,847.41 2,864.88 0.0M
2021-03-17 2,869.15 2,869.15 2,839.45 2,859.97 0.0M
2021-03-16 2,869.16 2,886.91 2,852.62 2,859.49 0.0M
2021-03-15 2,813.76 2,869.48 2,801.69 2,853.56 0.0M
2021-03-12 2,826.07 2,841.18 2,798.25 2,802.94 0.0M
2021-03-11 2,786.77 2,833.37 2,786.77 2,819.37 0.0M
2021-03-10 2,757.61 2,777.90 2,727.58 2,777.90 0.0M
2021-03-09 2,814.22 2,845.76 2,746.65 2,760.28 0.0M
2021-03-08 2,815.87 2,850.52 2,799.49 2,799.49 0.0M
2021-03-05 2,738.41 2,815.46 2,729.19 2,798.45 0.0M
2021-03-04 2,750.63 2,782.23 2,743.67 2,751.33 0.0M
2021-03-03 2,654.71 2,783.15 2,654.71 2,781.33 0.0M
2021-03-02 2,681.92 2,686.88 2,637.45 2,645.90 0.0M
2021-03-01 2,696.43 2,701.83 2,661.96 2,669.41 0.0M
2021-02-26 2,747.12 2,768.26 2,672.97 2,672.97 0.0M
2021-02-25 2,741.20 2,791.67 2,727.14 2,778.41 0.0M
2021-02-24 2,798.89 2,799.44 2,711.01 2,717.48 0.0M
2021-02-23 2,737.01 2,812.07 2,735.11 2,783.52 0.0M
2021-02-22 2,743.15 2,747.43 2,714.92 2,716.31 0.0M
2021-02-19 2,746.56 2,749.49 2,716.56 2,722.57 0.0M
2021-02-18 2,786.62 2,786.62 2,736.66 2,745.41 0.0M
2021-02-17 2,761.99 2,811.58 2,739.61 2,796.07 0.0M
2021-02-16 2,726.91 2,760.04 2,726.81 2,755.59 0.0M
2021-02-11 2,678.13 2,710.79 2,665.15 2,705.07 0.0M
2021-02-10 2,649.23 2,710.11 2,648.45 2,676.46 0.0M
2021-02-09 2,642.80 2,646.26 2,614.07 2,631.23 0.0M
2021-02-08 2,666.79 2,675.32 2,639.45 2,644.33 0.0M
2021-02-05 2,611.71 2,666.60 2,598.36 2,649.19 0.0M
2021-02-04 2,593.20 2,646.71 2,593.20 2,604.71 0.0M
2021-02-03 2,593.24 2,620.37 2,572.58 2,605.72 0.0M
2021-02-02 2,625.08 2,625.08 2,589.42 2,591.71 0.0M
2021-02-01 2,584.08 2,604.27 2,548.88 2,598.14 0.0M
2021-01-29 2,625.63 2,631.71 2,580.65 2,582.09 0.0M
2021-01-28 2,640.61 2,643.44 2,602.69 2,609.96 0.0M
2021-01-27 2,652.69 2,696.24 2,649.79 2,652.28 0.0M
2021-01-26 2,661.20 2,676.32 2,631.16 2,635.60 0.0M
2021-01-25 2,638.16 2,682.42 2,611.64 2,666.39 0.0M
2021-01-22 2,723.48 2,726.91 2,624.57 2,629.54 0.0M
2021-01-21 2,699.26 2,736.66 2,696.94 2,720.80 0.0M
2021-01-20 2,711.29 2,712.47 2,659.40 2,684.33 0.0M
2021-01-19 2,675.67 2,706.85 2,660.62 2,697.48 0.0M
2021-01-18 2,664.04 2,666.51 2,634.27 2,663.36 0.0M
2021-01-15 2,596.10 2,698.02 2,593.72 2,658.99 0.0M
2021-01-14 2,577.91 2,585.42 2,550.99 2,574.02 0.0M
2021-01-13 2,586.02 2,595.65 2,562.17 2,574.12 0.0M
2021-01-12 2,546.65 2,582.91 2,528.99 2,582.20 0.0M
2021-01-11 2,486.76 2,564.76 2,486.76 2,547.31 0.0M
2021-01-08 2,469.12 2,493.08 2,443.41 2,486.07 0.0M
2021-01-07 2,445.76 2,491.22 2,445.69 2,467.83 0.0M
2021-01-06 2,397.43 2,443.98 2,388.76 2,443.43 0.0M
2021-01-05 2,396.44 2,414.37 2,378.92 2,409.77 0.0M
2021-01-04 2,423.06 2,426.47 2,375.76 2,402.02 0.0M