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
2023-12-29 2,143.02 2,153.87 2,138.31 2,152.55 0.0M
2023-12-28 2,111.70 2,146.49 2,102.81 2,142.24 0.0M
2023-12-27 2,096.51 2,112.67 2,077.93 2,106.79 0.0M
2023-12-22 2,097.94 2,108.93 2,080.51 2,087.77 0.0M
2023-12-21 2,060.84 2,095.51 2,060.36 2,091.58 0.0M
2023-12-20 2,082.71 2,090.70 2,059.89 2,064.37 0.0M
2023-12-19 2,078.54 2,082.86 2,065.75 2,071.61 0.0M
2023-12-18 2,082.59 2,091.43 2,072.71 2,084.99 0.0M
2023-12-15 2,082.48 2,121.05 2,079.87 2,096.81 0.0M
2023-12-14 2,067.84 2,077.34 2,045.33 2,058.85 0.0M
2023-12-13 2,076.48 2,076.48 2,048.56 2,055.76 0.0M
2023-12-12 2,035.84 2,081.54 2,028.45 2,077.64 0.0M
2023-12-11 2,044.20 2,044.20 1,999.68 2,036.76 0.0M
2023-12-08 2,057.87 2,063.51 2,046.86 2,056.61 0.0M
2023-12-07 2,053.06 2,056.63 2,027.47 2,052.86 0.0M
2023-12-06 2,038.41 2,066.44 2,027.29 2,059.50 0.0M
2023-12-05 2,060.86 2,061.00 2,026.14 2,035.12 0.0M
2023-12-04 2,081.97 2,086.00 2,055.85 2,057.39 0.0M
2023-12-01 2,081.00 2,093.49 2,065.28 2,065.29 0.0M
2023-11-30 2,075.02 2,083.48 2,058.70 2,080.32 0.0M
2023-11-29 2,114.47 2,114.47 2,056.80 2,068.15 0.0M
2023-11-28 2,113.29 2,113.29 2,098.36 2,101.02 0.0M
2023-11-27 2,127.93 2,127.93 2,087.52 2,111.06 0.0M
2023-11-24 2,137.35 2,137.35 2,111.66 2,116.43 0.0M
2023-11-23 2,116.87 2,145.07 2,106.97 2,143.88 0.0M
2023-11-22 2,117.20 2,131.48 2,112.39 2,126.56 0.0M
2023-11-21 2,137.84 2,154.56 2,115.07 2,123.83 0.0M
2023-11-20 2,105.97 2,126.76 2,098.73 2,126.66 0.0M
2023-11-17 2,113.10 2,115.65 2,083.38 2,087.62 0.0M
2023-11-16 2,150.44 2,150.44 2,110.09 2,125.87 0.0M
2023-11-15 2,111.02 2,147.94 2,107.53 2,144.69 0.0M
2023-11-14 2,086.04 2,093.64 2,073.03 2,082.47 0.0M
2023-11-13 2,068.68 2,075.86 2,041.69 2,074.21 0.0M
2023-11-10 2,074.01 2,077.02 2,056.66 2,059.80 0.0M
2023-11-09 2,086.84 2,092.20 2,074.33 2,080.03 0.0M
2023-11-08 2,099.11 2,105.11 2,076.61 2,082.18 0.0M
2023-11-07 2,122.54 2,125.76 2,094.56 2,098.43 0.0M
2023-11-06 2,145.63 2,145.63 2,124.96 2,133.02 0.0M
2023-11-03 2,121.00 2,139.96 2,116.23 2,130.40 0.0M
2023-11-02 2,107.21 2,126.12 2,101.19 2,110.30 0.0M
2023-11-01 2,090.55 2,101.34 2,078.26 2,093.80 0.0M
2023-10-31 2,082.45 2,092.60 2,066.76 2,089.15 0.0M
2023-10-30 2,126.17 2,132.41 2,059.15 2,081.61 0.0M
2023-10-27 2,130.23 2,158.82 2,116.23 2,142.00 0.0M
2023-10-26 2,104.83 2,126.12 2,096.77 2,114.43 0.0M
2023-10-25 2,135.88 2,139.43 2,091.26 2,099.49 0.0M
2023-10-24 2,094.82 2,109.30 2,087.79 2,091.78 0.0M
2023-10-20 2,113.16 2,134.69 2,100.69 2,110.92 0.0M
2023-10-19 2,176.75 2,176.75 2,121.98 2,123.40 0.0M
2023-10-18 2,194.03 2,205.10 2,184.92 2,195.62 0.0M
2023-10-17 2,178.19 2,200.76 2,172.23 2,192.01 0.0M
2023-10-16 2,184.78 2,190.55 2,164.24 2,168.63 0.0M
2023-10-13 2,194.49 2,207.97 2,183.14 2,186.25 0.0M
2023-10-12 2,180.92 2,224.35 2,179.51 2,212.87 0.0M
2023-10-11 2,142.66 2,144.39 2,128.44 2,128.44 0.0M
2023-10-10 2,132.41 2,148.50 2,119.11 2,123.95 0.0M
2023-10-09 2,105.50 2,127.88 2,102.57 2,114.98 0.0M
2023-10-06 2,077.35 2,126.44 2,077.33 2,105.50 0.0M
2023-10-05 2,074.69 2,082.47 2,059.78 2,063.76 0.0M
2023-10-04 2,058.25 2,071.72 2,046.60 2,067.95 0.0M
2023-10-03 2,141.34 2,141.34 2,062.57 2,068.09 0.0M
2023-09-29 2,133.34 2,162.26 2,133.34 2,153.14 0.0M
2023-09-28 2,143.40 2,148.70 2,123.73 2,128.67 0.0M
2023-09-27 2,128.20 2,150.85 2,128.20 2,142.83 0.0M
2023-09-26 2,142.56 2,154.36 2,122.04 2,126.59 0.0M
2023-09-25 2,168.20 2,171.23 2,146.97 2,148.61 0.0M
2023-09-22 2,121.13 2,171.48 2,121.13 2,171.01 0.0M
2023-09-21 2,137.13 2,163.39 2,119.55 2,126.15 0.0M
2023-09-20 2,138.27 2,152.65 2,132.58 2,140.39 0.0M
2023-09-19 2,120.06 2,145.05 2,112.80 2,143.96 0.0M
2023-09-18 2,120.04 2,122.87 2,096.24 2,118.56 0.0M
2023-09-15 2,125.47 2,149.56 2,117.83 2,129.25 0.0M
2023-09-14 2,106.84 2,125.39 2,096.88 2,114.33 0.0M
2023-09-13 2,100.60 2,113.67 2,089.89 2,095.30 0.0M
2023-09-12 2,100.63 2,109.54 2,089.98 2,095.80 0.0M
2023-09-11 2,086.58 2,114.13 2,083.76 2,107.26 0.0M
2023-09-07 2,111.96 2,118.26 2,094.84 2,102.93 0.0M
2023-09-06 2,093.26 2,115.41 2,087.75 2,111.50 0.0M
2023-09-05 2,129.61 2,131.41 2,097.08 2,100.52 0.0M
2023-09-04 2,069.17 2,149.12 2,069.17 2,140.74 0.0M
2023-08-31 2,077.00 2,083.25 2,055.28 2,055.28 0.0M
2023-08-30 2,093.67 2,104.57 2,075.93 2,078.36 0.0M
2023-08-29 2,061.31 2,096.55 2,054.42 2,088.90 0.0M
2023-08-28 2,085.98 2,100.09 2,050.31 2,051.85 0.0M
2023-08-25 2,025.58 2,065.76 2,024.05 2,039.56 0.0M
2023-08-24 2,023.65 2,038.44 2,014.48 2,028.17 0.0M
2023-08-23 2,015.33 2,030.39 2,011.73 2,018.68 0.0M
2023-08-22 1,993.31 2,032.70 1,993.31 2,016.13 0.0M
2023-08-21 2,017.08 2,021.60 1,995.10 1,995.38 0.0M
2023-08-18 2,035.12 2,074.09 2,027.42 2,031.70 0.0M
2023-08-17 2,023.94 2,047.96 2,015.16 2,040.30 0.0M
2023-08-16 2,068.18 2,073.06 2,041.83 2,046.66 0.0M
2023-08-15 2,081.14 2,094.18 2,073.55 2,079.23 0.0M
2023-08-14 2,111.05 2,111.05 2,078.28 2,089.08 0.0M
2023-08-11 2,154.43 2,155.43 2,123.63 2,132.52 0.0M
2023-08-10 2,149.16 2,161.77 2,138.91 2,158.89 0.0M
2023-08-09 2,149.86 2,160.17 2,144.53 2,160.17 0.0M
2023-08-08 2,164.90 2,174.34 2,147.47 2,155.51 0.0M
2023-08-07 2,185.06 2,191.55 2,172.03 2,177.63 0.0M
2023-08-04 2,193.59 2,230.16 2,182.16 2,188.97 0.0M
2023-08-03 2,186.52 2,205.77 2,172.73 2,181.09 0.0M
2023-08-02 2,233.86 2,237.31 2,177.16 2,182.82 0.0M
2023-08-01 2,282.15 2,287.34 2,232.88 2,240.18 0.0M
2023-07-31 2,260.21 2,286.95 2,258.87 2,270.16 0.0M
2023-07-28 2,192.26 2,251.83 2,186.65 2,247.33 0.0M
2023-07-27 2,186.59 2,214.22 2,181.49 2,208.84 0.0M
2023-07-26 2,200.91 2,207.10 2,169.46 2,177.87 0.0M
2023-07-25 2,139.39 2,212.10 2,139.39 2,203.14 0.0M
2023-07-24 2,143.03 2,150.67 2,110.29 2,115.43 0.0M
2023-07-21 2,148.54 2,161.82 2,143.45 2,153.11 0.0M
2023-07-20 2,135.43 2,159.38 2,135.43 2,142.44 0.0M
2023-07-19 2,118.04 2,135.92 2,113.18 2,131.18 0.0M
2023-07-18 2,164.86 2,165.12 2,129.45 2,131.37 0.0M
2023-07-14 2,163.31 2,175.53 2,157.37 2,168.89 0.0M
2023-07-13 2,152.44 2,160.50 2,145.56 2,151.01 0.0M
2023-07-12 2,131.37 2,147.66 2,125.49 2,133.84 0.0M
2023-07-11 2,129.20 2,139.14 2,115.23 2,121.02 0.0M
2023-07-10 2,143.02 2,150.64 2,115.19 2,120.29 0.0M
2023-07-07 2,151.65 2,155.02 2,132.33 2,138.83 0.0M
2023-07-06 2,211.09 2,220.88 2,155.11 2,160.32 0.0M
2023-07-05 2,325.99 2,325.99 2,266.90 2,270.78 0.0M
2023-07-04 2,358.66 2,369.61 2,335.79 2,346.79 0.0M
2023-07-03 2,352.90 2,388.51 2,351.03 2,376.39 0.0M
2023-06-30 2,337.07 2,357.69 2,337.07 2,346.11 0.0M
2023-06-29 2,353.15 2,358.10 2,329.47 2,336.69 0.0M
2023-06-28 2,348.11 2,360.09 2,344.58 2,352.28 0.0M
2023-06-27 2,307.92 2,354.32 2,304.77 2,346.69 0.0M
2023-06-26 2,319.59 2,321.38 2,303.41 2,305.52 0.0M
2023-06-23 2,364.97 2,367.10 2,332.36 2,339.21 0.0M
2023-06-21 2,381.50 2,389.40 2,368.45 2,374.34 0.0M
2023-06-20 2,396.23 2,399.94 2,381.01 2,392.02 0.0M
2023-06-19 2,401.09 2,410.31 2,390.34 2,400.01 0.0M
2023-06-16 2,391.19 2,413.63 2,391.19 2,402.57 0.0M
2023-06-15 2,394.54 2,399.35 2,368.67 2,393.43 0.0M
2023-06-14 2,415.95 2,416.24 2,371.05 2,381.54 0.0M
2023-06-13 2,437.55 2,439.63 2,412.14 2,417.31 0.0M
2023-06-12 2,481.35 2,484.41 2,449.80 2,456.54 0.0M
2023-06-09 2,478.44 2,491.77 2,469.67 2,479.49 0.0M
2023-06-08 2,455.95 2,483.46 2,437.78 2,476.65 0.0M
2023-06-07 2,435.31 2,455.79 2,431.88 2,446.33 0.0M
2023-06-06 2,422.03 2,457.00 2,412.69 2,423.34 0.0M
2023-06-05 2,408.16 2,429.30 2,387.56 2,419.41 0.0M
2023-06-02 2,370.41 2,408.96 2,369.77 2,397.65 0.0M
2023-06-01 2,366.65 2,379.94 2,344.43 2,354.64 0.0M
2023-05-31 2,394.15 2,401.44 2,350.17 2,374.20 0.0M
2023-05-30 2,415.70 2,421.92 2,386.81 2,401.11 0.0M
2023-05-29 2,419.73 2,447.58 2,419.73 2,427.73 0.0M
2023-05-25 2,429.58 2,441.35 2,404.26 2,412.57 0.0M
2023-05-24 2,479.64 2,482.91 2,442.97 2,454.38 0.0M
2023-05-23 2,538.61 2,551.42 2,480.91 2,486.05 0.0M
2023-05-22 2,526.15 2,549.25 2,519.05 2,533.13 0.0M
2023-05-19 2,537.57 2,540.49 2,502.38 2,525.15 0.0M
2023-05-18 2,513.07 2,554.23 2,505.09 2,539.73 0.0M
2023-05-17 2,525.78 2,548.18 2,491.19 2,495.27 0.0M
2023-05-16 2,543.32 2,564.11 2,517.22 2,531.91 0.0M
2023-05-15 2,495.04 2,533.84 2,466.52 2,531.49 0.0M
2023-05-12 2,545.93 2,546.30 2,489.40 2,493.47 0.0M
2023-05-11 2,562.54 2,584.06 2,533.03 2,548.15 0.0M
2023-05-10 2,628.04 2,628.04 2,541.41 2,552.83 0.0M
2023-05-09 2,672.97 2,697.52 2,607.74 2,621.31 0.0M
2023-05-08 2,574.58 2,669.95 2,573.59 2,669.95 0.0M
2023-05-05 2,550.01 2,597.98 2,548.08 2,573.57 0.0M
2023-05-04 2,422.07 2,547.30 2,416.15 2,547.30 0.0M
2023-05-03 2,440.42 2,443.08 2,413.18 2,426.33 0.0M
2023-05-02 2,442.81 2,465.14 2,423.78 2,451.65 0.0M
2023-04-28 2,415.01 2,449.31 2,410.48 2,422.33 0.0M
2023-04-27 2,412.89 2,424.54 2,391.52 2,416.00 0.0M
2023-04-26 2,428.73 2,428.73 2,393.76 2,419.52 0.0M
2023-04-25 2,408.73 2,433.16 2,403.55 2,430.15 0.0M
2023-04-24 2,428.04 2,431.82 2,390.71 2,408.88 0.0M
2023-04-21 2,451.21 2,470.47 2,415.19 2,429.75 0.0M
2023-04-20 2,448.36 2,459.62 2,429.93 2,450.74 0.0M
2023-04-19 2,458.03 2,462.49 2,437.61 2,448.85 0.0M
2023-04-18 2,455.02 2,479.30 2,448.31 2,459.67 0.0M
2023-04-17 2,408.39 2,459.40 2,399.04 2,452.88 0.0M
2023-04-14 2,405.45 2,412.40 2,389.62 2,410.20 0.0M
2023-04-13 2,371.87 2,394.68 2,366.52 2,394.68 0.0M
2023-04-12 2,376.13 2,384.83 2,366.19 2,384.83 0.0M
2023-04-11 2,365.13 2,374.04 2,353.26 2,370.88 0.0M
2023-04-06 2,347.26 2,360.58 2,341.31 2,346.41 0.0M
2023-04-04 2,336.91 2,351.31 2,330.48 2,346.43 0.0M
2023-04-03 2,338.51 2,350.21 2,324.15 2,332.40 0.0M
2023-03-31 2,356.58 2,366.75 2,337.49 2,337.49 0.0M
2023-03-30 2,353.47 2,357.57 2,322.98 2,350.51 0.0M
2023-03-29 2,353.04 2,360.33 2,335.97 2,353.95 0.0M
2023-03-28 2,324.99 2,350.07 2,317.09 2,340.44 0.0M
2023-03-27 2,335.45 2,335.45 2,311.09 2,315.37 0.0M
2023-03-24 2,357.66 2,361.26 2,336.58 2,337.46 0.0M
2023-03-23 2,342.32 2,367.51 2,332.58 2,367.14 0.0M
2023-03-22 2,318.59 2,350.84 2,318.59 2,339.97 0.0M
2023-03-21 2,319.09 2,339.88 2,299.81 2,312.93 0.0M
2023-03-20 2,334.20 2,351.03 2,311.13 2,322.00 0.0M
2023-03-17 2,340.38 2,355.48 2,326.47 2,340.27 0.0M
2023-03-16 2,304.08 2,335.92 2,298.68 2,320.27 0.0M
2023-03-15 2,288.04 2,332.14 2,288.04 2,323.02 0.0M
2023-03-14 2,305.68 2,310.90 2,262.06 2,271.70 0.0M
2023-03-13 2,274.07 2,314.46 2,273.77 2,312.75 0.0M
2023-03-10 2,291.51 2,308.02 2,270.43 2,274.75 0.0M
2023-03-09 2,331.88 2,348.71 2,300.79 2,306.62 0.0M
2023-03-08 2,346.25 2,350.56 2,326.24 2,336.02 0.0M
2023-03-07 2,348.87 2,406.98 2,341.57 2,367.05 0.0M
2023-03-06 2,340.61 2,370.80 2,336.12 2,350.41 0.0M
2023-03-03 2,349.68 2,364.42 2,338.88 2,355.24 0.0M
2023-03-02 2,315.72 2,345.83 2,307.46 2,337.12 0.0M
2023-03-01 2,271.60 2,334.26 2,271.60 2,323.51 0.0M
2023-02-28 2,296.98 2,309.38 2,266.29 2,266.29 0.0M
2023-02-27 2,308.86 2,312.86 2,288.17 2,294.00 0.0M
2023-02-24 2,324.93 2,333.76 2,308.03 2,313.86 0.0M
2023-02-23 2,332.33 2,350.81 2,330.84 2,331.58 0.0M
2023-02-22 2,360.14 2,360.80 2,333.33 2,336.60 0.0M
2023-02-21 2,357.45 2,373.23 2,350.65 2,352.30 0.0M
2023-02-20 2,317.89 2,363.79 2,317.12 2,358.60 0.0M
2023-02-17 2,325.29 2,336.12 2,317.59 2,319.43 0.0M
2023-02-16 2,332.48 2,344.94 2,323.05 2,328.63 0.0M
2023-02-15 2,358.30 2,360.17 2,319.76 2,328.75 0.0M
2023-02-14 2,353.56 2,366.84 2,349.96 2,353.26 0.0M
2023-02-13 2,352.34 2,355.80 2,336.10 2,347.82 0.0M
2023-02-10 2,371.16 2,377.61 2,352.45 2,357.93 0.0M
2023-02-09 2,374.49 2,387.84 2,367.99 2,372.41 0.0M
2023-02-08 2,374.87 2,397.88 2,373.49 2,385.26 0.0M
2023-02-07 2,359.31 2,385.84 2,358.52 2,372.53 0.0M
2023-02-06 2,382.08 2,382.08 2,347.81 2,358.08 0.0M
2023-02-03 2,429.96 2,429.96 2,387.44 2,395.12 0.0M
2023-02-02 2,455.85 2,455.85 2,422.21 2,427.04 0.0M
2023-02-01 2,438.55 2,447.31 2,420.00 2,442.31 0.0M
2023-01-31 2,475.89 2,475.89 2,426.66 2,435.84 0.0M
2023-01-30 2,499.38 2,499.38 2,450.54 2,459.36 0.0M
2023-01-27 2,492.94 2,507.72 2,478.64 2,507.72 0.0M
2023-01-26 2,460.67 2,491.74 2,460.63 2,491.74 0.0M
2023-01-20 2,423.73 2,447.46 2,416.63 2,446.70 0.0M
2023-01-19 2,408.58 2,421.61 2,394.90 2,420.30 0.0M
2023-01-18 2,405.60 2,419.84 2,401.18 2,419.31 0.0M
2023-01-17 2,410.74 2,412.13 2,395.96 2,405.82 0.0M
2023-01-16 2,401.42 2,427.14 2,396.13 2,414.11 0.0M
2023-01-13 2,384.44 2,398.26 2,377.20 2,394.05 0.0M
2023-01-12 2,373.37 2,379.87 2,359.51 2,373.20 0.0M
2023-01-11 2,364.31 2,381.40 2,357.21 2,365.85 0.0M
2023-01-10 2,372.04 2,373.46 2,350.56 2,357.49 0.0M
2023-01-09 2,356.51 2,369.60 2,352.67 2,365.35 0.0M
2023-01-06 2,348.88 2,350.63 2,325.06 2,345.98 0.0M
2023-01-05 2,356.85 2,357.51 2,327.71 2,335.04 0.0M
2023-01-04 2,309.66 2,337.91 2,302.67 2,337.88 0.0M
2023-01-03 2,256.08 2,296.24 2,231.21 2,295.44 0.0M