HS SCHK ML CN Companies (HSSCMLC)

HSSCMLC
🏛️ 香港 →
3,992.69
最終更新: 2025-09-29
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
2024-12-31 3,010.25 3,031.92 3,008.81 3,016.30 0.0M
2024-12-30 3,024.57 3,035.49 3,003.15 3,013.86 0.1M
2024-12-27 3,015.98 3,032.12 3,004.14 3,019.17 0.1M
2024-12-24 2,986.65 3,023.19 2,983.23 3,014.81 0.0M
2024-12-23 2,985.45 2,995.65 2,962.25 2,984.91 0.1M
2024-12-20 2,962.23 2,989.95 2,961.38 2,966.54 0.1M
2024-12-19 2,939.46 2,976.82 2,932.71 2,964.29 0.1M
2024-12-18 2,966.81 2,985.83 2,963.82 2,973.16 0.1M
2024-12-17 2,941.08 2,979.85 2,933.07 2,940.84 0.1M
2024-12-16 2,974.95 2,991.49 2,944.30 2,953.74 0.1M
2024-12-13 3,022.45 3,022.45 2,968.19 2,977.05 0.1M
2024-12-12 3,017.40 3,070.82 3,003.97 3,045.62 0.1M
2024-12-11 3,030.96 3,050.85 2,995.16 3,005.39 0.1M
2024-12-10 3,151.68 3,151.68 3,019.44 3,020.90 0.1M
2024-12-09 2,951.68 3,059.84 2,944.81 3,057.68 0.1M
2024-12-06 2,927.36 2,976.32 2,918.49 2,964.79 0.1M
2024-12-05 2,926.46 2,933.90 2,906.30 2,919.34 0.1M
2024-12-04 2,945.45 2,958.66 2,925.07 2,942.76 0.1M
2024-12-03 2,921.12 2,947.19 2,888.93 2,942.59 0.1M
2024-12-02 2,887.03 2,930.30 2,881.06 2,916.51 0.1M
2024-11-29 2,876.34 2,929.70 2,870.68 2,890.26 0.1M
2024-11-28 2,920.27 2,920.27 2,874.18 2,877.74 0.1M
2024-11-27 2,850.57 2,929.70 2,827.00 2,921.00 0.1M
2024-11-26 2,844.44 2,880.78 2,843.15 2,847.58 0.1M
2024-11-25 2,884.56 2,891.41 2,848.47 2,859.74 0.1M
2024-11-22 2,938.29 2,951.17 2,854.64 2,868.81 0.1M
2024-11-21 2,948.77 2,963.03 2,928.64 2,933.95 0.1M
2024-11-20 2,934.61 2,965.55 2,931.72 2,957.18 0.1M
2024-11-19 2,940.29 2,951.75 2,912.17 2,939.03 0.1M
2024-11-18 2,917.74 2,957.99 2,904.54 2,923.32 0.1M
2024-11-15 2,907.00 2,931.06 2,883.28 2,896.59 0.1M
2024-11-14 2,935.56 2,970.55 2,891.98 2,898.61 0.1M
2024-11-13 2,936.60 2,964.34 2,916.89 2,961.34 0.1M
2024-11-12 3,037.40 3,072.56 2,946.64 2,961.24 0.1M
2024-11-11 3,031.16 3,055.78 3,008.73 3,050.77 0.1M
2024-11-08 3,163.47 3,186.38 3,085.74 3,092.86 0.1M
2024-11-07 3,029.41 3,130.55 3,022.90 3,127.18 0.1M
2024-11-06 3,090.75 3,101.42 3,026.93 3,048.91 0.1M
2024-11-05 3,013.51 3,111.85 3,013.51 3,111.85 0.1M
2024-11-04 3,031.92 3,038.83 3,010.85 3,032.56 0.1M
2024-11-01 3,000.52 3,044.09 2,989.66 3,019.04 0.1M
2024-10-31 3,000.95 3,026.41 2,984.90 2,985.69 0.1M
2024-10-30 3,033.32 3,044.09 2,975.35 2,995.79 0.1M
2024-10-29 3,076.91 3,093.03 3,033.17 3,049.28 0.1M
2024-10-28 3,057.11 3,064.84 3,024.22 3,053.14 0.1M
2024-10-25 3,046.60 3,082.88 3,046.04 3,055.04 0.1M
2024-10-24 3,064.39 3,078.27 3,041.10 3,044.90 0.1M
2024-10-23 3,050.95 3,122.83 3,037.99 3,092.12 0.1M
2024-10-22 3,025.17 3,059.11 3,021.25 3,042.05 0.1M
2024-10-21 3,065.73 3,080.44 3,021.53 3,025.17 0.1M
2024-10-18 2,947.82 3,094.34 2,946.18 3,070.11 0.1M
2024-10-17 3,007.76 3,060.25 2,925.55 2,940.10 0.1M
2024-10-16 2,957.59 3,023.49 2,953.06 2,985.06 0.1M
2024-10-15 3,088.21 3,093.41 2,951.69 2,975.38 0.1M
2024-10-14 3,115.77 3,135.19 3,030.49 3,096.92 0.2M
2024-10-10 3,091.78 3,193.21 3,073.46 3,124.93 0.2M
2024-10-09 3,137.39 3,162.92 2,950.81 3,024.85 0.3M
2024-10-08 3,448.22 3,455.72 3,068.61 3,090.71 0.4M
2024-10-07 3,414.32 3,476.80 3,380.11 3,475.38 0.2M
2024-10-04 3,244.27 3,371.15 3,216.35 3,370.19 0.1M
2024-10-03 3,322.62 3,324.40 3,138.52 3,258.93 0.2M
2024-10-02 3,107.61 3,330.84 3,107.61 3,307.41 0.2M
2024-09-30 3,060.85 3,130.80 2,999.50 3,078.65 0.3M
2024-09-27 2,943.95 2,995.30 2,918.84 2,979.29 0.2M
2024-09-26 2,778.94 2,884.52 2,758.86 2,883.09 0.2M
2024-09-25 2,814.54 2,825.64 2,745.67 2,754.49 0.1M
2024-09-24 2,650.76 2,731.25 2,646.48 2,731.21 0.1M
2024-09-23 2,611.71 2,639.06 2,607.98 2,613.40 0.1M
2024-09-20 2,584.82 2,623.70 2,581.58 2,611.54 0.1M
2024-09-19 2,531.54 2,587.72 2,523.66 2,580.12 0.1M
2024-09-17 2,497.77 2,538.36 2,496.52 2,532.55 0.0M
2024-09-16 2,483.09 2,503.66 2,464.84 2,503.66 0.0M
2024-09-13 2,476.89 2,512.62 2,476.89 2,493.14 0.0M
2024-09-12 2,466.51 2,483.30 2,455.27 2,468.14 0.0M
2024-09-11 2,455.08 2,461.79 2,441.18 2,460.99 0.1M
2024-09-10 2,482.45 2,487.51 2,459.28 2,477.47 0.0M
2024-09-09 2,506.03 2,506.03 2,463.61 2,484.71 0.1M
2024-09-05 2,530.32 2,540.98 2,511.66 2,527.81 0.0M
2024-09-04 2,539.74 2,543.79 2,513.34 2,531.42 0.0M
2024-09-03 2,565.01 2,573.16 2,552.21 2,561.99 0.0M
2024-09-02 2,592.74 2,592.74 2,560.81 2,567.89 0.1M
2024-08-30 2,584.34 2,640.29 2,582.28 2,607.31 0.1M
2024-08-29 2,558.75 2,582.01 2,542.12 2,579.50 0.1M
2024-08-28 2,596.72 2,598.12 2,558.22 2,566.43 0.1M
2024-08-27 2,571.21 2,602.27 2,564.56 2,600.95 0.0M
2024-08-26 2,568.80 2,587.74 2,568.80 2,583.49 0.0M
2024-08-23 2,547.67 2,561.14 2,541.67 2,557.59 0.0M
2024-08-22 2,554.62 2,563.90 2,527.97 2,563.79 0.1M
2024-08-21 2,532.49 2,543.95 2,516.35 2,540.90 0.0M
2024-08-20 2,577.13 2,577.70 2,542.93 2,552.35 0.0M
2024-08-19 2,561.58 2,583.38 2,561.12 2,566.30 0.0M
2024-08-16 2,531.49 2,552.94 2,527.43 2,546.69 0.0M
2024-08-15 2,488.53 2,534.75 2,476.28 2,511.90 0.0M
2024-08-14 2,525.37 2,527.66 2,493.87 2,502.29 0.0M
2024-08-13 2,515.36 2,526.31 2,500.41 2,517.26 0.0M
2024-08-12 2,508.55 2,516.72 2,494.80 2,509.01 0.0M
2024-08-09 2,506.74 2,530.10 2,504.59 2,505.44 0.0M
2024-08-08 2,469.22 2,500.71 2,449.98 2,481.88 0.0M
2024-08-07 2,450.99 2,496.12 2,449.32 2,481.06 0.0M
2024-08-06 2,474.62 2,484.07 2,436.25 2,447.03 0.0M
2024-08-05 2,462.44 2,496.22 2,414.45 2,451.76 0.1M
2024-08-02 2,501.90 2,508.31 2,478.75 2,491.66 0.0M
2024-08-01 2,540.22 2,554.83 2,523.88 2,532.46 0.0M
2024-07-31 2,487.27 2,546.73 2,478.05 2,538.26 0.1M
2024-07-30 2,516.47 2,516.47 2,474.59 2,479.91 0.0M
2024-07-29 2,526.03 2,542.19 2,513.67 2,520.96 0.0M
2024-07-26 2,512.28 2,539.34 2,489.62 2,506.74 0.0M
2024-07-25 2,545.85 2,548.27 2,494.17 2,500.69 0.1M
2024-07-24 2,577.25 2,588.31 2,545.96 2,556.37 0.0M
2024-07-23 2,613.59 2,618.47 2,577.16 2,578.44 0.0M
2024-07-22 2,582.01 2,616.22 2,559.02 2,609.19 0.0M
2024-07-19 2,609.32 2,610.73 2,571.38 2,575.33 0.1M
2024-07-18 2,607.01 2,642.72 2,601.00 2,628.17 0.0M
2024-07-17 2,634.94 2,642.74 2,613.35 2,618.07 0.1M
2024-07-16 2,652.08 2,659.43 2,633.23 2,633.23 0.1M
2024-07-15 2,697.47 2,703.96 2,661.88 2,669.13 0.0M
2024-07-12 2,679.31 2,712.28 2,679.31 2,710.27 0.1M
2024-07-11 2,627.79 2,660.19 2,627.79 2,656.33 0.0M
2024-07-10 2,638.02 2,656.14 2,604.92 2,608.63 0.0M
2024-07-09 2,622.63 2,643.98 2,603.53 2,630.11 0.0M
2024-07-08 2,658.16 2,664.23 2,622.15 2,632.73 0.0M
2024-07-05 2,706.11 2,716.52 2,661.84 2,675.12 0.0M
2024-07-04 2,714.47 2,723.96 2,692.90 2,705.47 0.0M
2024-07-03 2,675.45 2,708.35 2,673.75 2,704.01 0.0M
2024-07-02 2,665.92 2,708.37 2,665.92 2,676.10 0.0M
2024-06-28 2,639.16 2,686.34 2,639.16 2,664.88 0.0M
2024-06-27 2,704.32 2,705.32 2,651.40 2,656.19 0.0M
2024-06-26 2,704.34 2,727.45 2,700.45 2,721.05 0.0M
2024-06-25 2,719.06 2,744.14 2,702.80 2,720.20 0.0M
2024-06-24 2,704.51 2,711.43 2,674.41 2,711.08 0.0M
2024-06-21 2,745.31 2,751.40 2,707.30 2,716.53 0.0M
2024-06-20 2,781.02 2,790.48 2,751.46 2,760.92 0.0M
2024-06-19 2,711.87 2,778.62 2,711.19 2,776.31 0.0M
2024-06-18 2,699.87 2,713.80 2,688.74 2,696.21 0.0M
2024-06-17 2,692.34 2,725.93 2,679.93 2,694.57 0.0M
2024-06-14 2,703.62 2,724.25 2,692.96 2,702.74 0.0M
2024-06-13 2,703.15 2,716.53 2,690.73 2,710.54 0.0M
2024-06-12 2,698.55 2,702.86 2,667.98 2,680.90 0.0M
2024-06-11 2,716.64 2,722.64 2,684.23 2,708.00 0.0M
2024-06-07 2,766.77 2,773.62 2,733.68 2,745.04 0.0M
2024-06-06 2,772.10 2,790.54 2,744.48 2,757.35 0.0M
2024-06-05 2,765.82 2,800.21 2,743.87 2,751.28 0.0M
2024-06-04 2,737.46 2,776.10 2,735.45 2,762.88 0.0M
2024-06-03 2,723.16 2,772.20 2,722.50 2,745.80 0.0M
2024-05-31 2,753.84 2,776.86 2,697.35 2,697.70 0.0M
2024-05-30 2,756.94 2,774.12 2,718.24 2,726.27 0.0M
2024-05-29 2,795.45 2,800.34 2,759.39 2,764.26 0.0M
2024-05-28 2,813.35 2,844.78 2,805.04 2,810.41 0.0M
2024-05-27 2,771.28 2,816.91 2,753.90 2,812.26 0.0M
2024-05-24 2,794.62 2,811.26 2,761.43 2,770.98 0.0M
2024-05-23 2,840.22 2,840.22 2,794.00 2,813.49 0.0M
2024-05-22 2,854.23 2,879.21 2,846.36 2,855.12 0.0M
2024-05-21 2,896.45 2,896.45 2,839.27 2,847.53 0.0M
2024-05-20 2,906.44 2,920.64 2,903.38 2,913.84 0.0M
2024-05-17 2,891.78 2,907.46 2,869.11 2,897.22 0.0M
2024-05-16 2,866.10 2,891.57 2,849.85 2,882.90 0.0M
2024-05-14 2,848.34 2,862.00 2,826.01 2,826.01 0.0M
2024-05-13 2,806.69 2,839.71 2,793.31 2,835.47 0.0M
2024-05-10 2,772.01 2,820.53 2,768.26 2,817.35 0.0M
2024-05-09 2,701.78 2,751.07 2,697.09 2,749.49 0.0M
2024-05-08 2,727.46 2,742.67 2,694.36 2,695.51 0.0M
2024-05-07 2,733.77 2,748.29 2,718.31 2,724.16 0.0M
2024-05-06 2,717.12 2,735.45 2,702.18 2,732.93 0.0M
2024-05-03 2,731.51 2,742.96 2,697.83 2,716.51 0.0M
2024-05-02 2,623.70 2,687.88 2,614.01 2,687.58 0.0M
2024-04-30 2,639.01 2,649.30 2,613.36 2,624.88 0.0M
2024-04-29 2,622.94 2,664.87 2,615.37 2,628.61 0.0M
2024-04-26 2,567.81 2,631.51 2,567.81 2,616.92 0.0M
2024-04-25 2,543.18 2,582.49 2,537.77 2,559.66 0.0M
2024-04-24 2,510.37 2,551.21 2,504.88 2,549.68 0.0M
2024-04-23 2,468.96 2,496.32 2,459.63 2,492.88 0.0M
2024-04-22 2,445.28 2,477.78 2,445.28 2,453.28 0.0M
2024-04-19 2,430.76 2,431.33 2,399.96 2,426.02 0.0M
2024-04-18 2,424.42 2,466.27 2,418.32 2,447.27 0.0M
2024-04-17 2,416.99 2,431.67 2,412.46 2,426.70 0.0M
2024-04-16 2,439.17 2,452.08 2,412.71 2,417.21 0.0M
2024-04-15 2,444.02 2,471.16 2,437.77 2,463.10 0.0M
2024-04-12 2,509.03 2,516.44 2,471.20 2,471.20 0.0M
2024-04-11 2,481.87 2,524.13 2,481.87 2,515.41 0.0M
2024-04-10 2,492.20 2,526.88 2,489.98 2,518.01 0.0M
2024-04-09 2,473.62 2,497.24 2,471.57 2,479.97 0.0M
2024-04-08 2,444.64 2,489.38 2,441.15 2,462.27 0.0M
2024-04-05 2,471.61 2,471.61 2,414.97 2,451.50 0.0M
2024-04-03 2,494.55 2,494.59 2,464.46 2,469.28 0.0M
2024-04-02 2,475.71 2,501.60 2,475.71 2,492.26 0.0M
2024-03-28 2,407.40 2,459.79 2,402.59 2,434.49 0.0M
2024-03-27 2,425.81 2,442.96 2,404.63 2,410.14 0.0M
2024-03-26 2,437.99 2,453.18 2,415.33 2,437.67 0.0M
2024-03-25 2,428.46 2,446.41 2,416.37 2,420.03 0.0M
2024-03-22 2,460.12 2,460.93 2,397.40 2,422.47 0.0M
2024-03-21 2,467.94 2,499.18 2,467.94 2,479.39 0.0M
2024-03-20 2,437.75 2,456.71 2,420.96 2,443.48 0.0M
2024-03-19 2,455.37 2,461.35 2,433.39 2,433.39 0.0M
2024-03-18 2,448.71 2,475.21 2,444.82 2,468.59 0.0M
2024-03-15 2,457.26 2,466.47 2,425.60 2,453.10 0.0M
2024-03-14 2,496.33 2,518.05 2,468.07 2,483.13 0.0M
2024-03-13 2,491.53 2,508.02 2,478.63 2,491.76 0.0M
2024-03-12 2,436.89 2,502.02 2,428.22 2,494.40 0.0M
2024-03-11 2,392.93 2,422.35 2,392.93 2,422.25 0.0M
2024-03-08 2,370.56 2,405.53 2,370.08 2,388.29 0.0M
2024-03-07 2,391.48 2,405.76 2,351.35 2,365.10 0.0M
2024-03-06 2,345.28 2,403.50 2,345.28 2,388.37 0.0M
2024-03-05 2,377.00 2,389.64 2,343.37 2,348.66 0.0M
2024-03-04 2,411.14 2,412.47 2,384.26 2,404.68 0.0M
2024-03-01 2,374.05 2,413.33 2,363.23 2,405.24 0.0M
2024-02-29 2,370.06 2,411.96 2,370.06 2,387.64 0.0M
2024-02-28 2,436.80 2,437.61 2,378.25 2,380.98 0.0M
2024-02-27 2,406.96 2,435.06 2,377.29 2,430.87 0.0M
2024-02-26 2,413.79 2,431.94 2,397.47 2,401.72 0.0M
2024-02-23 2,406.37 2,442.29 2,405.83 2,417.76 0.0M
2024-02-22 2,365.88 2,414.23 2,355.69 2,414.23 0.0M
2024-02-21 2,308.90 2,403.69 2,298.93 2,365.84 0.0M
2024-02-20 2,304.86 2,316.60 2,282.83 2,316.60 0.0M
2024-02-19 2,315.62 2,315.62 2,287.00 2,295.80 0.0M
2024-02-16 2,253.64 2,323.80 2,244.02 2,318.84 0.0M
2024-02-15 2,236.06 2,255.48 2,214.58 2,248.50 0.0M
2024-02-14 2,203.91 2,248.44 2,182.55 2,243.70 0.0M
2024-02-09 2,235.89 2,235.89 2,195.08 2,225.32 0.0M
2024-02-08 2,257.89 2,279.34 2,246.16 2,252.34 0.0M
2024-02-07 2,284.94 2,307.03 2,251.76 2,258.81 0.0M
2024-02-06 2,175.21 2,274.02 2,175.21 2,271.72 0.0M
2024-02-05 2,163.91 2,201.43 2,151.00 2,175.76 0.0M
2024-02-02 2,216.06 2,243.81 2,164.02 2,184.14 0.0M
2024-02-01 2,181.45 2,223.66 2,165.69 2,189.47 0.0M
2024-01-31 2,209.68 2,221.12 2,167.12 2,179.89 0.0M
2024-01-30 2,252.06 2,252.06 2,206.98 2,213.08 0.0M
2024-01-29 2,270.73 2,299.87 2,261.96 2,270.97 0.0M
2024-01-26 2,295.42 2,304.21 2,251.06 2,259.37 0.0M
2024-01-25 2,258.93 2,306.77 2,237.23 2,304.36 0.0M
2024-01-24 2,199.72 2,264.40 2,174.33 2,253.34 0.0M
2024-01-23 2,128.73 2,197.63 2,119.10 2,173.46 0.0M
2024-01-22 2,192.81 2,193.56 2,098.04 2,120.86 0.0M
2024-01-19 2,215.10 2,227.64 2,176.19 2,190.19 0.0M
2024-01-18 2,204.31 2,226.69 2,184.83 2,217.53 0.0M
2024-01-17 2,281.58 2,281.58 2,192.02 2,201.71 0.0M
2024-01-16 2,318.92 2,341.70 2,290.56 2,296.27 0.0M
2024-01-15 2,346.05 2,356.39 2,322.86 2,337.15 0.0M
2024-01-12 2,334.29 2,363.52 2,331.29 2,341.17 0.0M
2024-01-11 2,323.00 2,366.15 2,315.25 2,343.62 0.0M
2024-01-10 2,323.39 2,342.48 2,308.96 2,319.36 0.0M
2024-01-09 2,338.12 2,360.41 2,327.49 2,327.49 0.0M
2024-01-08 2,390.37 2,390.37 2,323.76 2,333.73 0.0M
2024-01-05 2,393.95 2,418.12 2,375.67 2,384.90 0.0M
2024-01-04 2,407.69 2,407.69 2,385.44 2,402.92 0.0M
2024-01-03 2,396.86 2,403.54 2,391.00 2,400.34 0.0M
2024-01-02 2,461.47 2,463.00 2,404.59 2,411.75 0.0M