HS SCHK SOEs Momentum (HSSCSM)

HSSCSM
🏛️ 香港 →
3,899.44
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 3,924.92 3,930.34 3,907.53 3,910.48 0.0K
09:35 3,909.38 3,909.38 3,901.74 3,904.84 0.0K
09:40 3,904.39 3,915.58 3,904.39 3,911.88 0.0K
09:45 3,910.99 3,918.54 3,910.70 3,912.70 0.0K
09:50 3,912.30 3,913.70 3,910.19 3,910.28 0.0K
09:55 3,910.82 3,914.11 3,905.51 3,905.51 0.0K
10:00 3,903.95 3,906.88 3,903.21 3,905.40 0.0K
10:05 3,904.76 3,905.14 3,896.84 3,897.67 0.0K
10:10 3,898.47 3,903.22 3,896.05 3,900.50 0.0K
10:15 3,900.80 3,903.36 3,899.45 3,900.70 0.0K
10:20 3,900.91 3,901.28 3,899.07 3,899.72 0.0K
10:25 3,900.30 3,904.57 3,899.89 3,903.83 0.0K
10:30 3,904.21 3,905.17 3,902.42 3,903.19 0.0K
10:35 3,903.36 3,908.22 3,902.81 3,907.68 0.0K
10:40 3,908.27 3,908.74 3,901.01 3,904.05 0.0K
10:45 3,904.05 3,904.44 3,900.43 3,903.66 0.0K
10:50 3,903.22 3,905.39 3,902.87 3,904.08 0.0K
10:55 3,903.47 3,906.74 3,902.33 3,904.83 0.0K
11:00 3,905.14 3,906.12 3,901.94 3,902.98 0.0K
11:05 3,903.27 3,907.02 3,903.27 3,903.66 0.0K
11:10 3,903.73 3,904.09 3,899.99 3,902.35 0.0K
11:15 3,902.55 3,906.28 3,901.72 3,904.85 0.0K
11:20 3,904.94 3,905.81 3,903.93 3,904.46 0.0K
11:25 3,905.20 3,906.96 3,903.89 3,906.00 0.0K
11:30 3,905.86 3,906.10 3,902.81 3,903.38 0.0K
11:35 3,903.82 3,905.16 3,902.23 3,903.82 0.0K
11:40 3,903.05 3,905.52 3,901.70 3,904.58 0.0K
11:45 3,904.03 3,906.05 3,903.85 3,905.49 0.0K
11:50 3,905.94 3,906.43 3,903.98 3,905.39 0.0K
11:55 3,905.09 3,906.21 3,903.70 3,904.62 0.0K
12:00 3,905.20 3,905.20 3,905.20 3,905.20 0.0K
12:05 3,905.20 3,905.20 3,905.20 3,905.20 0.0K
13:00 3,906.35 3,906.64 3,902.73 3,903.06 0.0K
13:05 3,903.14 3,904.58 3,902.15 3,904.32 0.0K
13:10 3,903.80 3,904.09 3,897.39 3,897.39 0.0K
13:15 3,897.99 3,899.91 3,895.40 3,898.74 0.0K
13:20 3,898.60 3,900.31 3,896.65 3,896.66 0.0K
13:25 3,896.78 3,896.78 3,891.44 3,892.27 0.0K
13:30 3,891.65 3,893.97 3,890.04 3,892.30 0.0K
13:35 3,892.13 3,895.24 3,891.31 3,894.34 0.0K
13:40 3,894.56 3,898.13 3,894.18 3,896.89 0.0K
13:45 3,897.08 3,897.50 3,893.93 3,894.96 0.0K
13:50 3,894.60 3,896.58 3,893.24 3,894.73 0.0K
13:55 3,895.00 3,898.88 3,895.00 3,898.74 0.0K
14:00 3,898.10 3,898.14 3,895.08 3,895.49 0.0K
14:05 3,895.25 3,897.47 3,893.06 3,893.76 0.0K
14:10 3,894.61 3,895.63 3,892.85 3,894.39 0.0K
14:15 3,894.28 3,895.85 3,891.93 3,892.61 0.0K
14:20 3,892.57 3,892.57 3,890.54 3,892.13 0.0K
14:25 3,891.79 3,893.96 3,890.72 3,891.26 0.0K
14:30 3,891.00 3,893.56 3,890.50 3,892.92 0.0K
14:35 3,892.93 3,894.89 3,891.48 3,891.83 0.0K
14:40 3,891.39 3,892.26 3,887.39 3,888.58 0.0K
14:45 3,888.67 3,890.36 3,887.30 3,889.12 0.0K
14:50 3,888.83 3,889.77 3,887.69 3,888.14 0.0K
14:55 3,888.43 3,889.11 3,886.70 3,887.92 0.0K
15:00 3,887.98 3,889.30 3,886.08 3,887.33 0.0K
15:05 3,887.83 3,887.83 3,884.19 3,886.20 0.0K
15:10 3,886.09 3,887.43 3,884.76 3,886.60 0.0K
15:15 3,886.94 3,887.09 3,884.73 3,885.91 0.0K
15:20 3,885.13 3,886.55 3,882.22 3,883.03 0.0K
15:25 3,883.11 3,886.54 3,882.54 3,885.35 0.0K
15:30 3,885.78 3,887.02 3,884.28 3,885.98 0.0K
15:35 3,886.56 3,887.98 3,885.54 3,886.83 0.0K
15:40 3,886.95 3,888.77 3,885.87 3,887.77 0.0K
15:45 3,887.35 3,888.68 3,885.97 3,886.54 0.0K
15:50 3,886.95 3,890.31 3,886.20 3,888.93 0.0K
15:55 3,888.39 3,892.46 3,888.39 3,890.04 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,874.56 3,923.45 3,869.01 3,899.44 0.0M
2025-09-25 3,923.89 3,930.45 3,882.22 3,890.04 0.0M
2025-09-24 3,908.48 3,932.57 3,891.38 3,905.06 0.0M
2025-09-22 3,961.35 3,961.35 3,895.36 3,914.21 0.0M
2025-09-19 3,989.03 4,000.39 3,946.19 3,950.16 0.0M
2025-09-18 4,049.33 4,055.96 3,970.26 4,004.51 0.0M
2025-09-17 4,034.58 4,053.72 4,016.46 4,053.72 0.0M
2025-09-16 4,082.67 4,097.56 4,003.64 4,029.92 0.0M
2025-09-15 4,108.06 4,108.25 4,057.84 4,075.71 0.0M
2025-09-12 4,121.12 4,130.27 4,093.41 4,109.23 0.0M
2025-09-11 4,063.50 4,104.66 4,051.19 4,094.21 0.0M
2025-09-10 4,019.65 4,074.02 4,012.63 4,071.63 0.0M
2025-09-09 3,981.47 4,035.79 3,975.90 4,025.53 0.0M
2025-09-08 3,975.46 3,988.49 3,962.19 3,978.10 0.0M
2025-09-06 3,927.30 3,970.87 3,970.87 3,970.87 0.0M
2025-09-05 3,927.30 3,977.71 3,926.03 3,970.87 0.0M
2025-09-04 3,955.16 3,962.89 3,896.65 3,919.14 0.0M
2025-09-03 3,976.47 4,001.50 3,938.14 3,949.21 0.0M
2025-09-02 3,950.06 3,982.22 3,942.05 3,961.75 0.0M
2025-09-01 3,968.58 3,983.96 3,948.87 3,958.29 0.0M
2025-08-29 3,969.56 4,007.54 3,946.14 3,946.14 0.0M
2025-08-28 3,948.88 3,978.15 3,934.59 3,959.72 0.0M
2025-08-27 4,011.73 4,013.61 3,940.61 3,948.60 0.0M
2025-08-26 4,036.42 4,041.50 3,996.93 3,999.16 0.0M
2025-08-25 4,031.40 4,054.81 4,019.93 4,037.38 0.0M
2025-08-22 4,031.08 4,043.18 3,979.12 4,003.16 0.0M
2025-08-21 4,017.66 4,041.44 4,013.21 4,029.11 0.0M
2025-08-20 3,980.17 4,012.82 3,963.65 4,006.65 0.0M
2025-08-19 4,012.68 4,022.46 3,983.90 3,991.03 0.0M
2025-08-18 4,025.43 4,040.35 4,005.39 4,005.39 0.0M
2025-08-15 4,050.28 4,050.28 4,017.51 4,027.52 0.0M
2025-08-14 4,081.47 4,101.49 4,052.08 4,058.14 0.0M
2025-08-13 4,056.69 4,077.12 4,046.42 4,075.88 0.0M
2025-08-12 4,005.57 4,048.77 4,005.57 4,048.13 0.0M
2025-08-11 4,018.36 4,023.70 3,984.91 4,004.58 0.0M
2025-08-08 4,002.03 4,019.36 3,995.02 4,010.84 0.0M
2025-08-07 3,974.14 4,013.30 3,952.65 4,008.58 0.0M
2025-08-06 3,957.73 3,957.73 3,957.73 3,957.73 0.0M
2025-08-05 3,976.24 3,976.24 3,976.24 3,976.24 0.0M
2025-08-04 3,882.54 3,923.75 3,873.60 3,923.69 0.0M
2025-08-01 3,924.91 3,942.99 3,883.40 3,885.04 0.0M
2025-07-31 3,985.99 3,985.99 3,919.04 3,931.93 0.0M
2025-07-30 3,990.65 4,027.62 3,977.69 4,004.66 0.0M
2025-07-29 4,002.09 4,008.08 3,974.06 4,000.75 0.0M
2025-07-28 4,011.13 4,033.46 3,986.11 4,010.36 0.0M
2025-07-25 4,025.19 4,040.69 4,001.11 4,009.23 0.0M
2025-07-24 4,021.52 4,044.03 4,014.46 4,039.48 0.0M
2025-07-23 4,022.03 4,034.15 3,995.94 4,023.30 0.0M
2025-07-22 3,990.48 4,008.46 3,954.14 3,999.19 0.0M
2025-07-21 3,973.27 3,988.56 3,962.75 3,987.06 0.0M
2025-07-19 3,938.35 3,950.60 3,950.60 3,950.60 0.0M
2025-07-18 3,938.35 3,951.64 3,930.88 3,950.60 0.0M
2025-07-17 3,952.15 3,962.30 3,914.68 3,922.91 0.0M
2025-07-16 3,962.98 3,975.70 3,940.91 3,953.03 0.0M
2025-07-15 3,984.29 3,994.87 3,923.27 3,960.11 0.0M
2025-07-14 3,942.73 3,986.91 3,942.73 3,970.58 0.0M
2025-07-11 3,948.61 3,999.18 3,937.33 3,937.33 0.0M
2025-07-10 3,880.38 3,953.86 3,880.38 3,948.34 0.0M
2025-07-09 3,878.94 3,893.89 3,853.71 3,879.19 0.0M
2025-07-08 3,895.70 3,905.74 3,883.38 3,895.58 0.0M
2025-07-07 3,873.35 3,882.22 3,858.25 3,882.22 0.0M
2025-07-04 3,866.57 3,881.78 3,847.65 3,873.08 0.0M
2025-07-03 3,903.63 3,910.65 3,852.91 3,881.14 0.0M
2025-07-02 3,872.93 3,911.42 3,872.93 3,903.41 0.0M
2025-06-30 3,880.79 3,880.79 3,829.40 3,846.14 0.0M
2025-06-27 3,928.73 3,942.96 3,866.82 3,890.99 0.0M
2025-06-26 3,923.33 3,942.58 3,917.22 3,934.91 0.0M
2025-06-25 3,917.29 3,936.13 3,898.93 3,934.77 0.0M
2025-06-24 3,860.33 3,911.76 3,860.33 3,905.18 0.0M
2025-06-23 3,821.81 3,854.87 3,801.55 3,853.30 0.0M
2025-06-20 3,785.29 3,841.99 3,785.29 3,829.20 0.0M
2025-06-19 3,859.76 3,859.76 3,781.39 3,793.21 0.0M
2025-06-18 3,874.52 3,885.78 3,847.65 3,868.63 0.0M
2025-06-17 3,896.23 3,900.03 3,870.29 3,883.10 0.0M
2025-06-16 3,875.68 3,905.18 3,866.48 3,900.51 0.0M
2025-06-13 3,864.08 3,895.27 3,856.69 3,878.16 0.0M
2025-06-12 3,868.61 3,891.14 3,860.33 3,860.33 0.0M
2025-06-11 3,830.86 3,874.66 3,830.86 3,874.48 0.0M
2025-06-10 3,792.76 3,840.61 3,784.08 3,827.95 0.0M
2025-06-09 3,782.25 3,796.08 3,757.43 3,794.15 0.0M
2025-06-06 3,763.80 3,787.75 3,760.58 3,769.87 0.0M
2025-06-05 3,751.62 3,771.83 3,745.62 3,763.97 0.0M
2025-06-04 3,728.94 3,746.24 3,721.93 3,744.21 0.0M
2025-06-03 3,671.15 3,734.26 3,671.15 3,734.26 0.0M
2025-06-02 3,676.82 3,684.08 3,589.07 3,657.85 0.0M
2025-05-30 3,700.68 3,711.22 3,690.23 3,697.27 0.0M
2025-05-29 3,714.56 3,727.86 3,702.75 3,726.22 0.0M
2025-05-28 3,713.93 3,728.24 3,699.83 3,714.44 0.0M
2025-05-27 3,717.57 3,723.30 3,703.81 3,713.31 0.0M
2025-05-26 3,707.09 3,746.44 3,697.95 3,705.74 0.0M
2025-05-23 3,707.61 3,727.30 3,696.42 3,713.65 0.0M
2025-05-22 3,710.89 3,725.37 3,696.19 3,705.17 0.0M
2025-05-21 3,693.04 3,725.06 3,681.13 3,717.58 0.0M
2025-05-20 3,661.16 3,692.28 3,659.32 3,687.70 0.0M
2025-05-19 3,636.34 3,659.07 3,633.73 3,651.32 0.0M
2025-05-16 3,648.42 3,649.25 3,622.53 3,645.47 0.0M
2025-05-15 3,662.42 3,673.36 3,647.09 3,655.20 0.0M
2025-05-14 3,630.77 3,666.47 3,618.07 3,666.47 0.0M
2025-05-13 3,605.22 3,629.94 3,601.97 3,620.76 0.0M
2025-05-12 3,579.19 3,623.82 3,559.66 3,613.68 0.0M
2025-05-09 3,523.18 3,546.91 3,522.53 3,545.39 0.0M
2025-05-08 3,516.22 3,543.89 3,516.22 3,520.98 0.0M
2025-05-07 3,547.00 3,559.79 3,519.42 3,520.11 0.0M
2025-05-06 3,470.59 3,507.49 3,463.18 3,501.65 0.0M
2025-05-02 3,467.64 3,491.00 3,453.75 3,478.69 0.0M
2025-04-30 3,475.18 3,477.89 3,421.65 3,466.51 0.0M
2025-04-29 3,497.74 3,509.88 3,468.30 3,477.03 0.0M
2025-04-28 3,471.74 3,501.56 3,456.00 3,490.86 0.0M
2025-04-25 3,470.57 3,491.57 3,454.23 3,459.67 0.0M
2025-04-24 3,440.83 3,459.87 3,431.59 3,455.24 0.0M
2025-04-23 3,473.86 3,477.85 3,443.87 3,452.13 0.0M
2025-04-22 3,416.01 3,447.68 3,411.53 3,446.48 0.0M
2025-04-17 3,398.84 3,425.81 3,391.45 3,416.93 0.0M
2025-04-16 3,413.48 3,425.03 3,368.92 3,391.42 0.0M
2025-04-15 3,405.46 3,419.63 3,392.47 3,419.63 0.0M
2025-04-14 3,388.24 3,403.42 3,379.21 3,400.97 0.0M
2025-04-11 3,284.49 3,356.18 3,271.27 3,341.64 0.0M
2025-04-10 3,267.95 3,336.86 3,267.95 3,292.43 0.0M
2025-04-09 3,158.94 3,248.54 3,115.99 3,230.44 0.0M
2025-04-08 3,183.55 3,234.77 3,183.55 3,217.28 0.0M
2025-04-07 3,302.14 3,315.10 3,158.89 3,168.90 0.1M
2025-04-03 3,507.78 3,546.47 3,497.19 3,526.23 0.0M
2025-04-02 3,538.45 3,563.05 3,525.46 3,560.65 0.0M
2025-04-01 3,539.95 3,557.14 3,518.81 3,544.36 0.0M
2025-03-31 3,522.97 3,559.38 3,501.76 3,529.03 0.0M
2025-03-28 3,587.92 3,587.92 3,516.97 3,540.33 0.0M
2025-03-27 3,570.25 3,596.11 3,565.36 3,575.37 0.0M
2025-03-26 3,585.67 3,595.70 3,545.82 3,567.15 0.0M
2025-03-25 3,601.83 3,620.54 3,576.54 3,581.00 0.0M
2025-03-24 3,611.67 3,626.27 3,578.64 3,620.39 0.0M
2025-03-21 3,649.18 3,667.99 3,593.64 3,608.38 0.0M
2025-03-20 3,691.10 3,694.68 3,646.27 3,653.05 0.0M
2025-03-19 3,700.73 3,707.98 3,686.36 3,697.11 0.0M
2025-03-18 3,671.84 3,699.51 3,664.93 3,699.10 0.0M
2025-03-17 3,622.21 3,661.34 3,622.21 3,650.45 0.0M
2025-03-14 3,590.77 3,639.43 3,581.42 3,617.82 0.0M
2025-03-13 3,574.46 3,600.61 3,550.66 3,580.64 0.0M
2025-03-12 3,571.59 3,587.68 3,551.06 3,574.89 0.0M
2025-03-11 3,541.73 3,583.39 3,526.63 3,578.43 0.0M
2025-03-10 3,595.86 3,611.78 3,548.74 3,576.10 0.0M
2025-03-07 3,587.04 3,625.99 3,582.38 3,598.60 0.0M
2025-03-06 3,597.26 3,602.01 3,572.61 3,598.38 0.0M
2025-03-05 3,509.29 3,573.23 3,505.98 3,569.23 0.0M
2025-03-04 3,486.86 3,503.79 3,459.24 3,493.57 0.0M
2025-03-03 3,491.21 3,534.20 3,491.21 3,503.84 0.0M
2025-02-28 3,540.83 3,540.83 3,471.35 3,485.14 0.0M
2025-02-27 3,530.16 3,563.36 3,521.55 3,554.26 0.0M
2025-02-26 3,519.71 3,559.14 3,517.42 3,550.04 0.0M
2025-02-25 3,512.86 3,522.70 3,492.07 3,500.72 0.0M
2025-02-24 3,538.72 3,578.14 3,525.12 3,547.73 0.0M
2025-02-21 3,523.70 3,553.90 3,499.62 3,553.90 0.0M
2025-02-20 3,500.75 3,523.63 3,485.57 3,494.29 0.0M
2025-02-19 3,494.50 3,516.03 3,484.49 3,506.64 0.0M
2025-02-18 3,497.68 3,526.66 3,475.68 3,513.18 0.0M
2025-02-17 3,455.01 3,509.87 3,454.64 3,498.37 0.0M
2025-02-14 3,437.58 3,475.24 3,422.83 3,475.24 0.0M
2025-02-13 3,460.84 3,476.43 3,416.68 3,421.61 0.0M
2025-02-12 3,398.83 3,458.07 3,397.85 3,458.07 0.0M
2025-02-11 3,391.60 3,398.97 3,374.84 3,386.94 0.0M
2025-02-10 3,376.15 3,398.30 3,367.20 3,394.05 0.0M
2025-02-07 3,358.29 3,372.40 3,342.30 3,372.03 0.0M
2025-02-06 3,334.78 3,366.45 3,329.52 3,365.40 0.0M
2025-02-05 3,338.64 3,338.64 3,307.28 3,335.06 0.0M
2025-02-04 3,324.75 3,357.40 3,281.35 3,339.22 0.0M
2025-02-03 3,264.13 3,292.90 3,229.81 3,292.90 0.0M
2025-01-28 3,338.44 3,338.44 3,293.63 3,307.83 0.0M
2025-01-27 3,295.10 3,341.78 3,294.55 3,336.01 0.0M
2025-01-24 3,269.08 3,302.16 3,257.63 3,295.73 0.0M
2025-01-23 3,247.51 3,291.19 3,247.51 3,263.26 0.0M
2025-01-22 3,263.20 3,265.45 3,231.90 3,238.34 0.0M
2025-01-21 3,273.69 3,288.79 3,254.40 3,271.49 0.0M
2025-01-20 3,267.87 3,274.84 3,251.26 3,259.70 0.0M
2025-01-17 3,254.91 3,263.97 3,236.24 3,248.15 0.0M
2025-01-16 3,247.07 3,268.30 3,239.71 3,260.53 0.0M
2025-01-15 3,223.56 3,244.47 3,218.41 3,236.35 0.0M
2025-01-14 3,182.49 3,230.04 3,180.91 3,219.57 0.0M
2025-01-13 3,188.34 3,194.55 3,148.67 3,185.64 0.0M
2025-01-10 3,249.76 3,258.69 3,196.89 3,200.66 0.0M
2025-01-09 3,255.66 3,259.56 3,231.95 3,240.35 0.0M
2025-01-08 3,255.81 3,275.23 3,226.63 3,251.02 0.0M
2025-01-07 3,266.50 3,272.66 3,227.57 3,261.22 0.0M
2025-01-06 3,285.61 3,296.23 3,264.89 3,276.62 0.0M
2025-01-03 3,275.97 3,291.77 3,261.00 3,276.23 0.0M
2025-01-02 3,344.45 3,344.45 3,256.73 3,271.77 0.0M