HS SCHK SOEs Select (HSSCSOS)

HSSCSOS
🏛️ 香港 →
3,200.31
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 2,376.59 2,376.59 2,376.59 2,376.59 0.0M
2022-12-29 2,358.37 2,358.37 2,358.37 2,358.37 0.0M
2022-12-28 2,384.66 2,384.66 2,384.66 2,384.66 0.0M
2022-12-23 2,338.25 2,338.25 2,338.25 2,338.25 0.0M
2022-12-22 2,346.56 2,346.56 2,346.56 2,346.56 0.0M
2022-12-21 2,319.07 2,319.07 2,319.07 2,319.07 0.0M
2022-12-20 2,302.97 2,302.97 2,302.97 2,302.97 0.0M
2022-12-19 2,337.34 2,337.34 2,337.34 2,337.34 0.0M
2022-12-16 2,374.03 2,374.03 2,374.03 2,374.03 0.0M
2022-12-15 2,344.87 2,344.87 2,344.87 2,344.87 0.0M
2022-12-14 2,362.92 2,362.92 2,362.92 2,362.92 0.0M
2022-12-13 2,357.76 2,357.76 2,357.76 2,357.76 0.0M
2022-12-12 2,353.57 2,353.57 2,353.57 2,353.57 0.0M
2022-12-09 2,394.37 2,394.37 2,394.37 2,394.37 0.0M
2022-12-08 2,329.58 2,329.58 2,329.58 2,329.58 0.0M
2022-12-07 2,293.44 2,293.44 2,293.44 2,293.44 0.0M
2022-12-06 2,365.20 2,365.20 2,365.20 2,365.20 0.0M
2022-12-05 2,367.40 2,367.40 2,367.40 2,367.40 0.0M
2022-12-02 2,294.86 2,294.86 2,294.86 2,294.86 0.0M
2022-12-01 2,327.65 2,327.65 2,327.65 2,327.65 0.0M
2022-11-30 2,352.89 2,352.89 2,352.89 2,352.89 0.0M
2022-11-29 2,308.24 2,308.24 2,308.24 2,308.24 0.0M
2022-11-28 2,214.72 2,214.72 2,214.72 2,214.72 0.0M
2022-11-25 2,251.42 2,251.42 2,251.42 2,251.42 0.0M
2022-11-24 2,246.15 2,246.15 2,246.15 2,246.15 0.0M
2022-11-23 2,219.59 2,219.59 2,219.59 2,219.59 0.0M
2022-11-22 2,207.21 2,207.21 2,207.21 2,207.21 0.0M
2022-11-21 2,189.73 2,189.73 2,189.73 2,189.73 0.0M
2022-11-18 2,215.32 2,215.32 2,215.32 2,215.32 0.0M
2022-11-17 2,244.51 2,244.51 2,244.51 2,244.51 0.0M
2022-11-16 2,266.04 2,266.04 2,266.04 2,266.04 0.0M
2022-11-15 2,283.90 2,283.90 2,283.90 2,283.90 0.0M
2022-11-14 2,228.66 2,228.66 2,228.66 2,228.66 0.0M
2022-11-11 2,181.42 2,181.42 2,181.42 2,181.42 0.0M
2022-11-10 2,068.07 2,068.07 2,068.07 2,068.07 0.0M
2022-11-09 2,094.20 2,094.20 2,094.20 2,094.20 0.0M
2022-11-08 2,088.27 2,088.27 2,088.27 2,088.27 0.0M
2022-11-07 2,090.19 2,090.19 2,090.19 2,090.19 0.0M
2022-11-04 2,029.03 2,029.03 2,029.03 2,029.03 0.0M
2022-11-03 1,943.47 1,943.47 1,943.47 1,943.47 0.0M
2022-11-02 1,982.70 1,982.70 1,982.70 1,982.70 0.0M
2022-11-01 1,949.51 1,949.51 1,949.51 1,949.51 0.0M
2022-10-31 1,872.66 1,872.66 1,872.66 1,872.66 0.0M
2022-10-28 1,934.45 1,934.45 1,934.45 1,934.45 0.0M
2022-10-27 1,999.69 1,999.69 1,999.69 1,999.69 0.0M
2022-10-26 2,001.10 2,001.10 2,001.10 2,001.10 0.0M
2022-10-25 2,003.73 2,003.73 2,003.73 2,003.73 0.0M
2022-10-24 1,992.99 1,992.99 1,992.99 1,992.99 0.0M
2022-10-21 2,109.18 2,109.18 2,109.18 2,109.18 0.0M
2022-10-20 2,094.29 2,094.29 2,094.29 2,094.29 0.0M
2022-10-19 2,114.50 2,114.50 2,114.50 2,114.50 0.0M
2022-10-18 2,137.39 2,137.39 2,137.39 2,137.39 0.0M
2022-10-17 2,121.19 2,121.19 2,121.19 2,121.19 0.0M
2022-10-14 2,118.57 2,118.57 2,118.57 2,118.57 0.0M
2022-10-13 2,086.75 2,086.75 2,086.75 2,086.75 0.0M
2022-10-12 2,111.99 2,111.99 2,111.99 2,111.99 0.0M
2022-10-11 2,124.75 2,124.75 2,124.75 2,124.75 0.0M
2022-10-10 2,152.18 2,152.18 2,152.18 2,152.18 0.0M
2022-10-07 2,214.04 2,214.04 2,214.04 2,214.04 0.0M
2022-10-06 2,242.52 2,242.52 2,242.52 2,242.52 0.0M
2022-10-05 2,252.53 2,252.53 2,252.53 2,252.53 0.0M
2022-10-03 2,158.73 2,158.73 2,158.73 2,158.73 0.0M
2022-09-30 2,168.77 2,168.77 2,168.77 2,168.77 0.0M
2022-09-29 2,142.64 2,142.64 2,142.64 2,142.64 0.0M
2022-09-28 2,171.51 2,171.51 2,171.51 2,171.51 0.0M
2022-09-27 2,234.69 2,234.69 2,234.69 2,234.69 0.0M
2022-09-26 2,222.76 2,222.76 2,222.76 2,222.76 0.0M
2022-09-23 2,261.81 2,261.81 2,261.81 2,261.81 0.0M
2022-09-22 2,290.88 2,290.88 2,290.88 2,290.88 0.0M
2022-09-21 2,311.82 2,311.82 2,311.82 2,311.82 0.0M
2022-09-20 2,338.05 2,338.05 2,338.05 2,338.05 0.0M
2022-09-19 2,327.60 2,327.60 2,327.60 2,327.60 0.0M
2022-09-16 2,350.76 2,350.76 2,350.76 2,350.76 0.0M
2022-09-15 2,389.96 2,389.96 2,389.96 2,389.96 0.0M
2022-09-14 2,374.25 2,374.25 2,374.25 2,374.25 0.0M
2022-09-13 2,407.34 2,407.34 2,407.34 2,407.34 0.0M
2022-09-09 2,390.15 2,390.15 2,390.15 2,390.15 0.0M
2022-09-08 2,330.91 2,330.91 2,330.91 2,330.91 0.0M
2022-09-07 2,353.85 2,353.85 2,353.85 2,353.85 0.0M
2022-09-06 2,365.36 2,365.36 2,365.36 2,365.36 0.0M
2022-09-05 2,361.66 2,361.66 2,361.66 2,361.66 0.0M
2022-09-02 2,360.92 2,360.92 2,360.92 2,360.92 0.0M
2022-09-01 2,395.15 2,395.15 2,395.15 2,395.15 0.0M
2022-08-31 2,407.89 2,407.89 2,407.89 2,407.89 0.0M
2022-08-30 2,404.34 2,404.34 2,404.34 2,404.34 0.0M
2022-08-29 2,404.12 2,404.12 2,404.12 2,404.12 0.0M
2022-08-26 2,421.60 2,421.60 2,421.60 2,421.60 0.0M
2022-08-25 2,412.49 2,412.49 2,412.49 2,412.49 0.0M
2022-08-24 2,347.45 2,347.45 2,347.45 2,347.45 0.0M
2022-08-23 2,367.85 2,367.85 2,367.85 2,367.85 0.0M
2022-08-22 2,381.98 2,381.98 2,381.98 2,381.98 0.0M
2022-08-19 2,382.35 2,382.35 2,382.35 2,382.35 0.0M
2022-08-18 2,359.28 2,359.28 2,359.28 2,359.28 0.0M
2022-08-17 2,379.33 2,379.33 2,379.33 2,379.33 0.0M
2022-08-16 2,369.83 2,369.83 2,369.83 2,369.83 0.0M
2022-08-15 2,370.99 2,370.99 2,370.99 2,370.99 0.0M
2022-08-12 2,404.90 2,404.90 2,404.90 2,404.90 0.0M
2022-08-11 2,394.68 2,394.68 2,394.68 2,394.68 0.0M
2022-08-10 2,353.50 2,353.50 2,353.50 2,353.50 0.0M
2022-08-09 2,388.62 2,388.62 2,388.62 2,388.62 0.0M
2022-08-08 2,387.71 2,387.71 2,387.71 2,387.71 0.0M
2022-08-05 2,387.47 2,387.47 2,387.47 2,387.47 0.0M
2022-08-04 2,357.18 2,357.18 2,357.18 2,357.18 0.0M
2022-08-03 2,335.68 2,335.68 2,335.68 2,335.68 0.0M
2022-08-02 2,349.53 2,349.53 2,349.53 2,349.53 0.0M
2022-08-01 2,403.19 2,403.19 2,403.19 2,403.19 0.0M
2022-07-29 2,421.78 2,421.78 2,421.78 2,421.78 0.0M
2022-07-28 2,455.89 2,455.89 2,455.89 2,455.89 0.0M
2022-07-27 2,449.62 2,449.62 2,449.62 2,449.62 0.0M
2022-07-26 2,464.68 2,464.68 2,464.68 2,464.68 0.0M
2022-07-25 2,435.24 2,435.24 2,435.24 2,435.24 0.0M
2022-07-22 2,425.74 2,425.74 2,425.74 2,425.74 0.0M
2022-07-21 2,426.68 2,426.68 2,426.68 2,426.68 0.0M
2022-07-20 2,462.61 2,462.61 2,462.61 2,462.61 0.0M
2022-07-19 2,458.57 2,458.57 2,458.57 2,458.57 0.0M
2022-07-18 2,467.38 2,467.38 2,467.38 2,467.38 0.0M
2022-07-15 2,399.03 2,399.03 2,399.03 2,399.03 0.0M
2022-07-14 2,448.06 2,448.06 2,448.06 2,448.06 0.0M
2022-07-13 2,479.51 2,479.51 2,479.51 2,479.51 0.0M
2022-07-12 2,508.23 2,508.23 2,508.23 2,508.23 0.0M
2022-07-11 2,527.23 2,527.23 2,527.23 2,527.23 0.0M
2022-07-08 2,568.51 2,568.51 2,568.51 2,568.51 0.0M
2022-07-07 2,544.43 2,544.43 2,544.43 2,544.43 0.0M
2022-07-06 2,539.09 2,539.09 2,539.09 2,539.09 0.0M
2022-07-05 2,597.65 2,597.65 2,597.65 2,597.65 0.0M
2022-07-04 2,592.19 2,592.19 2,592.19 2,592.19 0.0M
2022-06-30 2,622.21 2,622.21 2,622.21 2,622.21 0.0M
2022-06-29 2,614.37 2,614.37 2,614.37 2,614.37 0.0M
2022-06-28 2,664.65 2,664.65 2,664.65 2,664.65 0.0M
2022-06-27 2,608.64 2,608.64 2,608.64 2,608.64 0.0M
2022-06-24 2,570.04 2,570.04 2,570.04 2,570.04 0.0M
2022-06-23 2,566.51 2,566.51 2,566.51 2,566.51 0.0M
2022-06-22 2,540.73 2,540.73 2,540.73 2,540.73 0.0M
2022-06-21 2,588.99 2,588.99 2,588.99 2,588.99 0.0M
2022-06-20 2,554.81 2,554.81 2,554.81 2,554.81 0.0M
2022-06-17 2,549.39 2,549.39 2,549.39 2,549.39 0.0M
2022-06-16 2,545.72 2,545.72 2,545.72 2,545.72 0.0M
2022-06-15 2,599.56 2,599.56 2,599.56 2,599.56 0.0M
2022-06-14 2,575.38 2,575.38 2,575.38 2,575.38 0.0M
2022-06-13 2,578.66 2,578.66 2,578.66 2,578.66 0.0M
2022-06-10 2,623.93 2,623.93 2,623.93 2,623.93 0.0M
2022-06-09 2,636.06 2,636.06 2,636.06 2,636.06 0.0M
2022-06-08 2,664.58 2,664.58 2,664.58 2,664.58 0.0M
2022-06-07 2,651.06 2,651.06 2,651.06 2,651.06 0.0M
2022-06-06 2,650.02 2,650.02 2,650.02 2,650.02 0.0M
2022-06-02 2,631.81 2,631.81 2,631.81 2,631.81 0.0M
2022-06-01 2,663.66 2,663.66 2,663.66 2,663.66 0.0M
2022-05-31 2,665.37 2,665.37 2,665.37 2,665.37 0.0M
2022-05-30 2,627.23 2,627.23 2,627.23 2,627.23 0.0M
2022-05-27 2,622.89 2,622.89 2,622.89 2,622.89 0.0M
2022-05-26 2,595.06 2,595.06 2,595.06 2,595.06 0.0M
2022-05-25 2,585.52 2,585.52 2,585.52 2,585.52 0.0M
2022-05-24 2,576.41 2,576.41 2,576.41 2,576.41 0.0M
2022-05-23 2,608.90 2,608.90 2,608.90 2,608.90 0.0M
2022-05-20 2,604.24 2,604.24 2,604.24 2,604.24 0.0M
2022-05-19 2,547.92 2,547.92 2,547.92 2,547.92 0.0M
2022-05-18 2,571.00 2,571.00 2,571.00 2,571.00 0.0M
2022-05-17 2,551.36 2,551.36 2,551.36 2,551.36 0.0M
2022-05-16 2,501.74 2,501.74 2,501.74 2,501.74 0.0M
2022-05-13 2,495.40 2,495.40 2,495.40 2,495.40 0.0M
2022-05-12 2,440.62 2,440.62 2,440.62 2,440.62 0.0M
2022-05-11 2,482.26 2,482.26 2,482.26 2,482.26 0.0M
2022-05-10 2,483.17 2,483.17 2,483.17 2,483.17 0.0M
2022-05-06 2,510.89 2,510.89 2,510.89 2,510.89 0.0M
2022-05-05 2,592.02 2,592.02 2,592.02 2,592.02 0.0M
2022-05-04 2,608.80 2,608.80 2,608.80 2,608.80 0.0M
2022-05-03 2,620.70 2,620.70 2,620.70 2,620.70 0.0M
2022-04-29 2,615.40 2,615.40 2,615.40 2,615.40 0.0M
2022-04-28 2,578.73 2,578.73 2,578.73 2,578.73 0.0M
2022-04-27 2,516.48 2,516.48 2,516.48 2,516.48 0.0M
2022-04-26 2,475.79 2,475.79 2,475.79 2,475.79 0.0M
2022-04-25 2,506.09 2,506.09 2,506.09 2,506.09 0.0M
2022-04-22 2,631.38 2,631.38 2,631.38 2,631.38 0.0M
2022-04-21 2,616.62 2,616.62 2,616.62 2,616.62 0.0M
2022-04-20 2,648.40 2,648.40 2,648.40 2,648.40 0.0M
2022-04-19 2,709.35 2,709.35 2,709.35 2,709.35 0.0M
2022-04-14 2,760.40 2,760.40 2,760.40 2,760.40 0.0M
2022-04-13 2,728.10 2,728.10 2,728.10 2,728.10 0.0M
2022-04-12 2,694.56 2,694.56 2,694.56 2,694.56 0.0M
2022-04-11 2,704.16 2,704.16 2,704.16 2,704.16 0.0M
2022-04-08 2,780.46 2,780.46 2,780.46 2,780.46 0.0M
2022-04-07 2,732.97 2,732.97 2,732.97 2,732.97 0.0M
2022-04-06 2,771.10 2,771.10 2,771.10 2,771.10 0.0M
2022-04-04 2,787.22 2,787.22 2,787.22 2,787.22 0.0M
2022-04-01 2,743.34 2,743.34 2,743.34 2,743.34 0.0M
2022-03-31 2,704.12 2,704.12 2,704.12 2,704.12 0.0M
2022-03-30 2,719.23 2,719.23 2,719.23 2,719.23 0.0M
2022-03-29 2,682.23 2,682.23 2,682.23 2,682.23 0.0M
2022-03-28 2,664.26 2,664.26 2,664.26 2,664.26 0.0M
2022-03-25 2,644.13 2,644.13 2,644.13 2,644.13 0.0M
2022-03-24 2,687.50 2,687.50 2,687.50 2,687.50 0.0M
2022-03-23 2,675.82 2,675.82 2,675.82 2,675.82 0.0M
2022-03-22 2,675.91 2,675.91 2,675.91 2,675.91 0.0M
2022-03-21 2,609.41 2,609.41 2,609.41 2,609.41 0.0M
2022-03-18 2,634.98 2,634.98 2,634.98 2,634.98 0.0M
2022-03-17 2,607.18 2,607.18 2,607.18 2,607.18 0.0M
2022-03-16 2,456.11 2,456.11 2,456.11 2,456.11 0.0M
2022-03-15 2,324.63 2,324.63 2,324.63 2,324.63 0.0M
2022-03-14 2,494.65 2,494.65 2,494.65 2,494.65 0.0M
2022-03-11 2,617.78 2,617.78 2,617.78 2,617.78 0.0M
2022-03-10 2,654.42 2,654.42 2,654.42 2,654.42 0.0M
2022-03-09 2,612.62 2,612.62 2,612.62 2,612.62 0.0M
2022-03-08 2,641.00 2,641.00 2,641.00 2,641.00 0.0M
2022-03-07 2,701.93 2,701.93 2,701.93 2,701.93 0.0M
2022-03-04 2,756.90 2,756.90 2,756.90 2,756.90 0.0M
2022-03-03 2,801.49 2,801.49 2,801.49 2,801.49 0.0M
2022-03-02 2,770.60 2,770.60 2,770.60 2,770.60 0.0M
2022-03-01 2,799.73 2,799.73 2,799.73 2,799.73 0.0M
2022-02-28 2,790.23 2,790.23 2,790.23 2,790.23 0.0M
2022-02-25 2,768.16 2,768.16 2,768.16 2,768.16 0.0M
2022-02-24 2,796.14 2,796.14 2,796.14 2,796.14 0.0M
2022-02-23 2,853.17 2,853.17 2,853.17 2,853.17 0.0M
2022-02-22 2,866.98 2,866.98 2,866.98 2,866.98 0.0M
2022-02-21 2,904.41 2,904.41 2,904.41 2,904.41 0.0M
2022-02-18 2,897.06 2,897.06 2,897.06 2,897.06 0.0M
2022-02-17 2,886.19 2,886.19 2,886.19 2,886.19 0.0M
2022-02-16 2,886.17 2,886.17 2,886.17 2,886.17 0.0M
2022-02-15 2,854.41 2,854.41 2,854.41 2,854.41 0.0M
2022-02-14 2,895.32 2,895.32 2,895.32 2,895.32 0.0M
2022-02-11 2,948.92 2,948.92 2,948.92 2,948.92 0.0M
2022-02-10 2,925.18 2,925.18 2,925.18 2,925.18 0.0M
2022-02-09 2,896.42 2,896.42 2,896.42 2,896.42 0.0M
2022-02-08 2,854.36 2,854.36 2,854.36 2,854.36 0.0M
2022-02-07 2,842.92 2,842.92 2,842.92 2,842.92 0.0M
2022-02-04 2,817.83 2,817.83 2,817.83 2,817.83 0.0M
2022-01-31 2,755.45 2,755.45 2,755.45 2,755.45 0.0M
2022-01-28 2,742.45 2,742.45 2,742.45 2,742.45 0.0M
2022-01-27 2,768.49 2,768.49 2,768.49 2,768.49 0.0M
2022-01-26 2,805.46 2,805.46 2,805.46 2,805.46 0.0M
2022-01-25 2,793.73 2,793.73 2,793.73 2,793.73 0.0M
2022-01-24 2,833.85 2,833.85 2,833.85 2,833.85 0.0M
2022-01-21 2,845.38 2,845.38 2,845.38 2,845.38 0.0M
2022-01-20 2,834.93 2,834.93 2,834.93 2,834.93 0.0M
2022-01-19 2,807.36 2,807.36 2,807.36 2,807.36 0.0M
2022-01-18 2,783.21 2,783.21 2,783.21 2,783.21 0.0M
2022-01-17 2,763.06 2,763.06 2,763.06 2,763.06 0.0M
2022-01-14 2,775.47 2,775.47 2,775.47 2,775.47 0.0M
2022-01-13 2,784.10 2,784.10 2,784.10 2,784.10 0.0M
2022-01-12 2,772.68 2,772.68 2,772.68 2,772.68 0.0M
2022-01-11 2,739.54 2,739.54 2,739.54 2,739.54 0.0M
2022-01-10 2,734.81 2,734.81 2,734.81 2,734.81 0.0M
2022-01-07 2,714.90 2,714.90 2,714.90 2,714.90 0.0M
2022-01-06 2,675.08 2,675.08 2,675.08 2,675.08 0.0M
2022-01-05 2,687.02 2,687.02 2,687.02 2,687.02 0.0M
2022-01-04 2,672.12 2,672.12 2,672.12 2,672.12 0.0M
2022-01-03 2,674.49 2,674.49 2,674.49 2,674.49 0.0M