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
2022-12-30 2,285.49 2,288.92 2,271.15 2,275.21 0.0M
2022-12-29 2,257.83 2,267.25 2,239.51 2,267.25 0.0M
2022-12-28 2,208.12 2,278.57 2,208.12 2,274.32 0.0M
2022-12-23 2,198.47 2,204.79 2,183.46 2,198.09 0.0M
2022-12-22 2,201.99 2,210.70 2,196.91 2,209.08 0.0M
2022-12-21 2,179.26 2,191.12 2,172.02 2,191.12 0.0M
2022-12-20 2,181.19 2,181.91 2,152.59 2,175.86 0.0M
2022-12-19 2,202.55 2,215.00 2,172.02 2,183.46 0.0M
2022-12-16 2,200.54 2,221.75 2,189.89 2,203.70 0.0M
2022-12-15 2,202.30 2,203.90 2,174.19 2,193.31 0.0M
2022-12-14 2,201.14 2,212.95 2,185.18 2,203.35 0.0M
2022-12-13 2,190.48 2,194.27 2,177.54 2,187.60 0.0M
2022-12-12 2,205.00 2,206.36 2,178.99 2,190.23 0.0M
2022-12-09 2,177.82 2,218.59 2,177.82 2,214.15 0.0M
2022-12-08 2,155.28 2,178.16 2,155.28 2,175.58 0.0M
2022-12-07 2,190.93 2,194.38 2,138.91 2,138.96 0.0M
2022-12-06 2,187.59 2,193.57 2,171.60 2,188.45 0.0M
2022-12-05 2,160.90 2,197.00 2,153.91 2,193.83 0.0M
2022-12-02 2,168.57 2,169.95 2,131.09 2,138.61 0.0M
2022-12-01 2,202.04 2,202.71 2,160.12 2,165.90 0.0M
2022-11-30 2,160.88 2,186.10 2,145.44 2,182.76 0.0M
2022-11-29 2,102.56 2,172.54 2,102.56 2,167.19 0.0M
2022-11-28 2,103.65 2,103.65 2,049.31 2,084.33 0.0M
2022-11-25 2,087.77 2,141.59 2,084.40 2,137.44 0.0M
2022-11-24 2,079.23 2,095.82 2,077.90 2,088.46 0.0M
2022-11-23 2,073.59 2,094.27 2,064.32 2,073.17 0.0M
2022-11-22 2,038.42 2,069.68 2,030.11 2,061.45 0.0M
2022-11-21 2,022.29 2,038.45 2,007.14 2,033.43 0.0M
2022-11-18 2,063.17 2,063.17 2,029.44 2,034.44 0.0M
2022-11-17 2,072.45 2,075.82 2,039.84 2,060.48 0.0M
2022-11-16 2,096.79 2,101.45 2,074.52 2,078.05 0.0M
2022-11-15 2,079.80 2,104.99 2,074.22 2,104.99 0.0M
2022-11-14 2,078.75 2,100.62 2,058.04 2,069.54 0.0M
2022-11-11 1,994.24 2,041.97 1,984.48 2,036.86 0.0M
2022-11-10 1,968.19 1,968.19 1,934.76 1,948.21 0.0M
2022-11-09 1,963.80 1,987.14 1,959.82 1,973.27 0.0M
2022-11-08 1,963.12 1,967.30 1,943.05 1,958.63 0.0M
2022-11-07 1,905.14 1,965.88 1,905.10 1,959.49 0.0M
2022-11-04 1,859.63 1,928.00 1,859.61 1,909.94 0.0M
2022-11-03 1,876.15 1,886.39 1,850.86 1,858.00 0.0M
2022-11-02 1,869.39 1,904.87 1,857.77 1,892.27 0.0M
2022-11-01 1,851.46 1,876.21 1,835.49 1,871.98 0.0M
2022-10-31 1,898.73 1,901.78 1,835.32 1,839.05 0.0M
2022-10-28 1,923.27 1,924.78 1,891.44 1,900.84 0.0M
2022-10-27 1,934.45 1,952.95 1,918.74 1,919.65 0.0M
2022-10-26 1,923.34 1,936.14 1,908.71 1,917.05 0.0M
2022-10-25 1,933.76 1,934.28 1,903.79 1,929.09 0.0M
2022-10-24 1,981.41 1,981.41 1,909.89 1,920.94 0.0M
2022-10-21 1,979.43 2,000.38 1,967.51 1,988.56 0.0M
2022-10-20 1,961.90 1,983.66 1,953.04 1,977.21 0.0M
2022-10-19 1,972.81 1,995.93 1,968.50 1,971.49 0.0M
2022-10-18 1,977.77 1,985.48 1,963.70 1,978.21 0.0M
2022-10-17 1,953.69 1,979.46 1,951.72 1,965.25 0.0M
2022-10-14 1,958.11 1,980.82 1,948.87 1,951.41 0.0M
2022-10-13 1,961.83 1,966.03 1,938.51 1,941.04 0.0M
2022-10-12 1,973.30 1,984.06 1,955.59 1,966.25 0.0M
2022-10-11 2,005.81 2,011.18 1,972.80 1,978.85 0.0M
2022-10-10 2,013.14 2,024.41 1,996.26 2,005.68 0.0M
2022-10-07 2,048.14 2,050.59 2,027.27 2,036.44 0.0M
2022-10-06 2,068.40 2,085.18 2,047.33 2,050.23 0.0M
2022-10-05 2,016.30 2,074.35 2,009.47 2,062.71 0.0M
2022-10-03 2,019.31 2,022.16 1,965.44 1,978.14 0.0M
2022-09-30 1,987.92 2,029.51 1,987.92 2,025.47 0.0M
2022-09-29 2,012.52 2,042.01 1,977.24 1,988.69 0.0M
2022-09-28 2,053.23 2,053.23 2,011.81 2,013.68 0.0M
2022-09-27 2,070.76 2,073.67 2,048.42 2,059.99 0.0M
2022-09-26 2,104.60 2,104.80 2,066.12 2,069.01 0.0M
2022-09-23 2,106.44 2,121.91 2,103.08 2,107.84 0.0M
2022-09-22 2,106.95 2,111.38 2,098.22 2,109.61 0.0M
2022-09-21 2,129.36 2,135.99 2,116.48 2,122.27 0.0M
2022-09-20 2,140.95 2,141.25 2,122.78 2,133.95 0.0M
2022-09-19 2,134.65 2,141.10 2,123.80 2,132.07 0.0M
2022-09-16 2,141.96 2,149.79 2,132.05 2,134.61 0.0M
2022-09-15 2,140.15 2,164.00 2,140.15 2,151.96 0.0M
2022-09-14 2,154.18 2,154.18 2,138.33 2,140.08 0.0M
2022-09-13 2,163.36 2,189.04 2,163.36 2,170.09 0.0M
2022-09-09 2,131.66 2,174.19 2,128.07 2,169.75 0.0M
2022-09-08 2,144.52 2,146.88 2,123.00 2,128.61 0.0M
2022-09-07 2,143.68 2,152.19 2,133.02 2,143.93 0.0M
2022-09-06 2,164.63 2,180.79 2,154.04 2,154.80 0.0M
2022-09-05 2,165.62 2,171.75 2,148.91 2,163.34 0.0M
2022-09-02 2,187.94 2,188.37 2,165.87 2,170.32 0.0M
2022-09-01 2,178.46 2,191.37 2,174.66 2,185.72 0.0M
2022-08-31 2,167.20 2,198.13 2,162.89 2,191.76 0.0M
2022-08-30 2,185.54 2,190.46 2,165.36 2,185.38 0.0M
2022-08-29 2,179.38 2,194.35 2,175.22 2,189.20 0.0M
2022-08-26 2,195.80 2,205.70 2,188.70 2,204.55 0.0M
2022-08-25 2,164.06 2,196.09 2,161.39 2,192.64 0.0M
2022-08-24 2,168.56 2,169.53 2,153.81 2,159.98 0.0M
2022-08-23 2,199.01 2,201.37 2,160.79 2,164.41 0.0M
2022-08-22 2,189.27 2,208.99 2,189.27 2,200.59 0.0M
2022-08-19 2,190.83 2,210.21 2,190.31 2,199.53 0.0M
2022-08-18 2,218.34 2,218.34 2,191.01 2,193.53 0.0M
2022-08-17 2,224.07 2,230.44 2,209.51 2,218.92 0.0M
2022-08-16 2,225.61 2,231.08 2,204.94 2,212.32 0.0M
2022-08-15 2,236.31 2,241.38 2,217.75 2,222.30 0.0M
2022-08-12 2,236.10 2,248.33 2,226.98 2,245.53 0.0M
2022-08-11 2,221.12 2,237.51 2,208.75 2,236.40 0.0M
2022-08-10 2,228.71 2,237.67 2,196.67 2,205.97 0.0M
2022-08-09 2,232.82 2,247.40 2,219.42 2,227.22 0.0M
2022-08-08 2,230.49 2,246.25 2,219.50 2,231.25 0.0M
2022-08-05 2,213.67 2,233.85 2,207.69 2,228.32 0.0M
2022-08-04 2,196.70 2,214.91 2,196.05 2,210.30 0.0M
2022-08-03 2,198.10 2,205.25 2,182.71 2,190.18 0.0M
2022-08-02 2,222.44 2,222.48 2,190.59 2,201.27 0.0M
2022-08-01 2,252.70 2,252.70 2,218.02 2,239.55 0.0M
2022-07-29 2,265.20 2,279.34 2,239.87 2,249.63 0.0M
2022-07-28 2,269.76 2,273.34 2,250.75 2,264.45 0.0M
2022-07-27 2,272.04 2,276.03 2,262.33 2,273.58 0.0M
2022-07-26 2,261.42 2,285.17 2,258.72 2,276.42 0.0M
2022-07-25 2,240.77 2,264.14 2,238.25 2,258.45 0.0M
2022-07-22 2,234.72 2,252.23 2,228.87 2,240.74 0.0M
2022-07-21 2,251.41 2,252.73 2,223.18 2,228.12 0.0M
2022-07-20 2,251.89 2,268.48 2,251.89 2,254.48 0.0M
2022-07-19 2,236.71 2,251.89 2,229.61 2,243.89 0.0M
2022-07-18 2,206.04 2,250.73 2,202.95 2,248.47 0.0M
2022-07-15 2,209.88 2,223.50 2,186.41 2,192.55 0.0M
2022-07-14 2,274.79 2,275.29 2,214.83 2,226.26 0.0M
2022-07-13 2,334.65 2,343.10 2,279.16 2,280.49 0.0M
2022-07-12 2,347.72 2,364.30 2,336.75 2,336.75 0.0M
2022-07-11 2,363.83 2,368.13 2,340.67 2,350.62 0.0M
2022-07-08 2,385.52 2,385.52 2,358.22 2,370.09 0.0M
2022-07-07 2,360.30 2,370.70 2,347.25 2,368.22 0.0M
2022-07-06 2,447.68 2,453.25 2,404.08 2,418.18 0.0M
2022-07-05 2,458.12 2,480.08 2,450.10 2,454.13 0.0M
2022-07-04 2,471.99 2,471.99 2,445.61 2,455.63 0.0M
2022-06-30 2,512.23 2,536.52 2,512.23 2,529.98 0.0M
2022-06-29 2,509.78 2,533.22 2,509.78 2,517.21 0.0M
2022-06-28 2,510.68 2,536.69 2,506.58 2,536.69 0.0M
2022-06-27 2,499.61 2,515.86 2,484.85 2,509.82 0.0M
2022-06-24 2,518.64 2,528.67 2,504.02 2,511.22 0.0M
2022-06-23 2,512.54 2,526.97 2,505.78 2,518.40 0.0M
2022-06-22 2,529.96 2,531.74 2,501.97 2,506.64 0.0M
2022-06-21 2,490.87 2,537.33 2,490.87 2,535.90 0.0M
2022-06-20 2,483.05 2,491.17 2,475.97 2,487.73 0.0M
2022-06-17 2,481.79 2,502.96 2,481.15 2,489.48 0.0M
2022-06-16 2,516.01 2,517.70 2,477.63 2,487.56 0.0M
2022-06-15 2,489.91 2,526.43 2,489.91 2,507.77 0.0M
2022-06-14 2,496.82 2,524.95 2,496.13 2,517.02 0.0M
2022-06-13 2,506.77 2,512.68 2,493.75 2,511.68 0.0M
2022-06-10 2,531.41 2,539.10 2,520.28 2,534.47 0.0M
2022-06-09 2,524.40 2,549.45 2,523.54 2,540.38 0.0M
2022-06-08 2,553.09 2,553.09 2,529.67 2,535.93 0.0M
2022-06-07 2,540.87 2,552.15 2,525.26 2,546.96 0.0M
2022-06-06 2,545.39 2,557.67 2,519.49 2,554.79 0.0M
2022-06-02 2,552.74 2,559.48 2,530.01 2,546.17 0.0M
2022-06-01 2,576.89 2,576.89 2,548.37 2,564.83 0.0M
2022-05-31 2,557.48 2,573.47 2,543.99 2,573.47 0.0M
2022-05-30 2,561.81 2,573.49 2,545.26 2,550.20 0.0M
2022-05-27 2,556.52 2,562.10 2,545.16 2,562.10 0.0M
2022-05-26 2,550.06 2,550.06 2,526.90 2,543.21 0.0M
2022-05-25 2,530.90 2,557.43 2,525.20 2,542.23 0.0M
2022-05-24 2,537.07 2,548.06 2,522.22 2,528.79 0.0M
2022-05-23 2,538.49 2,552.75 2,526.84 2,537.36 0.0M
2022-05-20 2,517.40 2,558.30 2,517.40 2,552.38 0.0M
2022-05-19 2,488.30 2,506.21 2,473.50 2,499.49 0.0M
2022-05-18 2,503.12 2,508.23 2,484.15 2,500.60 0.0M
2022-05-17 2,489.88 2,506.03 2,479.93 2,502.54 0.0M
2022-05-16 2,478.02 2,481.78 2,458.46 2,472.32 0.0M
2022-05-13 2,452.40 2,479.15 2,452.40 2,473.61 0.0M
2022-05-12 2,473.94 2,476.60 2,445.77 2,447.37 0.0M
2022-05-11 2,482.98 2,485.31 2,464.80 2,477.95 0.0M
2022-05-10 2,468.82 2,497.17 2,448.88 2,484.95 0.0M
2022-05-06 2,533.96 2,536.49 2,497.36 2,500.53 0.0M
2022-05-05 2,589.70 2,598.02 2,548.23 2,555.07 0.0M
2022-05-04 2,570.48 2,584.83 2,568.99 2,582.64 0.0M
2022-05-03 2,546.73 2,570.63 2,528.10 2,566.25 0.0M
2022-04-29 2,582.71 2,594.15 2,543.75 2,594.15 0.0M
2022-04-28 2,538.67 2,597.80 2,533.22 2,597.80 0.0M
2022-04-27 2,515.00 2,539.90 2,504.01 2,531.85 0.0M
2022-04-26 2,570.82 2,579.32 2,528.48 2,535.81 0.0M
2022-04-25 2,619.05 2,619.05 2,572.71 2,576.19 0.0M
2022-04-22 2,623.55 2,656.68 2,618.37 2,651.76 0.0M
2022-04-21 2,634.04 2,657.96 2,629.59 2,638.63 0.0M
2022-04-20 2,656.02 2,663.04 2,632.05 2,640.65 0.0M
2022-04-19 2,664.98 2,673.72 2,630.77 2,669.55 0.0M
2022-04-14 2,709.53 2,716.17 2,695.44 2,704.71 0.0M
2022-04-13 2,687.62 2,706.77 2,679.95 2,699.45 0.0M
2022-04-12 2,702.30 2,709.06 2,679.20 2,687.74 0.0M
2022-04-11 2,724.21 2,724.21 2,691.46 2,703.76 0.0M
2022-04-08 2,709.33 2,729.31 2,707.20 2,725.92 0.0M
2022-04-07 2,721.50 2,734.11 2,703.78 2,715.56 0.0M
2022-04-06 2,727.82 2,746.43 2,716.77 2,729.70 0.0M
2022-04-04 2,740.67 2,740.67 2,740.67 2,740.67 0.0M
2022-04-01 2,700.13 2,724.63 2,683.33 2,724.63 0.0M
2022-03-31 2,675.48 2,714.51 2,671.00 2,701.86 0.0M
2022-03-30 2,664.22 2,683.80 2,661.26 2,672.94 0.0M
2022-03-29 2,650.48 2,656.74 2,634.06 2,656.74 0.0M
2022-03-28 2,634.66 2,653.00 2,616.27 2,647.59 0.0M
2022-03-25 2,608.03 2,659.64 2,607.74 2,637.08 0.0M
2022-03-24 2,592.39 2,618.98 2,591.47 2,615.03 0.0M
2022-03-23 2,600.46 2,609.72 2,592.46 2,607.62 0.0M
2022-03-22 2,578.32 2,608.86 2,578.32 2,608.86 0.0M
2022-03-21 2,624.46 2,624.46 2,560.68 2,573.76 0.0M
2022-03-18 2,571.21 2,617.84 2,548.24 2,609.78 0.0M
2022-03-17 2,515.00 2,585.63 2,498.80 2,585.63 0.0M
2022-03-16 2,450.77 2,470.37 2,393.29 2,463.89 0.0M
2022-03-15 2,505.37 2,506.95 2,374.09 2,424.44 0.0M
2022-03-14 2,568.25 2,569.27 2,514.98 2,529.95 0.0M
2022-03-11 2,547.46 2,583.94 2,531.81 2,565.89 0.0M
2022-03-10 2,565.27 2,578.20 2,543.08 2,572.78 0.0M
2022-03-09 2,547.88 2,571.09 2,484.49 2,528.99 0.0M
2022-03-08 2,573.11 2,585.07 2,534.90 2,549.66 0.0M
2022-03-07 2,615.77 2,615.77 2,568.83 2,576.42 0.0M
2022-03-04 2,639.87 2,649.81 2,624.57 2,643.98 0.0M
2022-03-03 2,644.18 2,679.15 2,641.71 2,663.40 0.0M
2022-03-02 2,653.66 2,664.44 2,625.38 2,635.63 0.0M
2022-03-01 2,662.18 2,683.30 2,634.78 2,662.49 0.0M
2022-02-28 2,627.28 2,666.46 2,609.06 2,659.37 0.0M
2022-02-25 2,648.49 2,654.68 2,619.29 2,628.72 0.0M
2022-02-24 2,706.33 2,713.05 2,638.10 2,659.00 0.0M
2022-02-23 2,736.04 2,736.04 2,715.08 2,724.82 0.0M
2022-02-22 2,734.16 2,743.54 2,709.39 2,726.61 0.0M
2022-02-21 2,754.38 2,766.63 2,726.17 2,764.71 0.0M
2022-02-18 2,735.69 2,761.96 2,724.39 2,753.53 0.0M
2022-02-17 2,746.98 2,753.57 2,729.54 2,743.91 0.0M
2022-02-16 2,711.20 2,745.58 2,698.81 2,741.65 0.0M
2022-02-15 2,767.86 2,770.76 2,674.40 2,700.51 0.0M
2022-02-14 2,804.78 2,807.84 2,769.71 2,777.14 0.0M
2022-02-11 2,773.32 2,808.52 2,768.30 2,808.52 0.0M
2022-02-10 2,773.39 2,782.68 2,748.01 2,782.68 0.0M
2022-02-09 2,765.93 2,775.49 2,752.13 2,766.92 0.0M
2022-02-08 2,747.24 2,774.83 2,740.18 2,755.21 0.0M
2022-02-07 2,701.73 2,744.77 2,699.76 2,744.39 0.0M
2022-02-04 2,685.10 2,706.32 2,672.89 2,704.65 0.0M
2022-01-31 2,657.63 2,674.68 2,632.52 2,664.08 0.0M
2022-01-28 2,674.01 2,674.01 2,648.12 2,656.30 0.0M
2022-01-27 2,670.82 2,672.61 2,646.10 2,672.61 0.0M
2022-01-26 2,681.94 2,688.08 2,671.11 2,681.01 0.0M
2022-01-25 2,678.38 2,689.82 2,652.27 2,676.80 0.0M
2022-01-24 2,685.46 2,713.59 2,678.32 2,698.19 0.0M
2022-01-21 2,679.26 2,693.87 2,660.15 2,693.87 0.0M
2022-01-20 2,656.51 2,677.43 2,648.47 2,677.43 0.0M
2022-01-19 2,643.03 2,654.85 2,632.80 2,650.23 0.0M
2022-01-18 2,613.61 2,631.86 2,611.44 2,629.56 0.0M
2022-01-17 2,627.49 2,633.97 2,602.63 2,615.97 0.0M
2022-01-14 2,639.16 2,646.88 2,617.18 2,626.98 0.0M
2022-01-13 2,617.87 2,646.64 2,613.66 2,646.64 0.0M
2022-01-12 2,623.12 2,626.52 2,593.96 2,614.17 0.0M
2022-01-11 2,581.03 2,618.56 2,573.63 2,613.47 0.0M
2022-01-10 2,566.21 2,594.45 2,559.43 2,589.95 0.0M
2022-01-07 2,497.14 2,561.68 2,495.14 2,559.19 0.0M
2022-01-06 2,518.61 2,518.61 2,484.81 2,498.29 0.0M
2022-01-05 2,482.91 2,514.98 2,481.39 2,511.94 0.0M
2022-01-04 2,464.11 2,480.47 2,451.12 2,477.89 0.0M
2022-01-03 2,457.86 2,463.36 2,447.03 2,458.78 0.0M