HS Shipping (HSSH)

HSSH
🏛️ 香港 →
4,759.54
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 4,774.00 4,774.19 4,757.33 4,764.04 0.0K
09:35 4,764.52 4,766.34 4,741.99 4,749.77 0.0K
09:40 4,751.46 4,768.84 4,751.46 4,763.86 0.0K
09:45 4,764.30 4,773.72 4,760.62 4,760.65 0.0K
09:50 4,760.76 4,761.60 4,754.21 4,754.21 0.0K
09:55 4,754.24 4,760.82 4,752.82 4,759.23 0.0K
10:00 4,759.27 4,768.72 4,757.62 4,766.02 0.0K
10:05 4,766.21 4,770.75 4,763.50 4,765.21 0.0K
10:10 4,764.53 4,767.12 4,760.96 4,762.47 0.0K
10:15 4,761.65 4,762.08 4,754.37 4,756.78 0.0K
10:20 4,756.99 4,760.53 4,755.55 4,758.13 0.0K
10:25 4,758.29 4,780.57 4,758.29 4,780.48 0.0K
10:30 4,780.21 4,785.97 4,779.79 4,781.94 0.0K
10:35 4,782.59 4,786.26 4,782.59 4,785.11 0.0K
10:40 4,785.06 4,792.35 4,785.04 4,790.55 0.0K
10:45 4,790.92 4,793.09 4,787.10 4,787.25 0.0K
10:50 4,787.19 4,787.88 4,784.13 4,785.36 0.0K
10:55 4,785.54 4,786.80 4,783.92 4,785.35 0.0K
11:00 4,785.08 4,785.80 4,779.17 4,780.58 0.0K
11:05 4,780.42 4,782.59 4,778.22 4,778.22 0.0K
11:10 4,778.22 4,780.57 4,775.98 4,780.57 0.0K
11:15 4,780.70 4,781.07 4,775.18 4,778.46 0.0K
11:20 4,778.31 4,778.92 4,775.12 4,776.89 0.0K
11:25 4,776.74 4,780.53 4,776.64 4,780.36 0.0K
11:30 4,780.39 4,781.93 4,780.00 4,780.19 0.0K
11:35 4,780.19 4,781.95 4,778.88 4,781.65 0.0K
11:40 4,781.49 4,785.79 4,781.04 4,784.98 0.0K
11:45 4,784.91 4,785.47 4,782.72 4,785.01 0.0K
11:50 4,785.12 4,786.20 4,781.90 4,784.54 0.0K
11:55 4,784.54 4,784.54 4,779.52 4,781.83 0.0K
12:00 4,782.34 4,782.34 4,782.34 4,782.34 0.0K
12:05 4,782.34 4,782.34 4,782.34 4,782.34 0.0K
13:00 4,781.10 4,785.67 4,781.10 4,782.47 0.0K
13:05 4,781.81 4,785.39 4,781.38 4,781.38 0.0K
13:10 4,781.74 4,788.75 4,780.83 4,787.53 0.0K
13:15 4,787.82 4,792.31 4,787.82 4,788.85 0.0K
13:20 4,789.06 4,791.90 4,789.05 4,790.69 0.0K
13:25 4,790.25 4,791.08 4,786.84 4,788.03 0.0K
13:30 4,787.06 4,788.62 4,783.97 4,784.85 0.0K
13:35 4,785.54 4,787.89 4,783.06 4,784.92 0.0K
13:40 4,784.49 4,790.98 4,782.60 4,790.40 0.0K
13:45 4,790.37 4,790.46 4,787.63 4,790.24 0.0K
13:50 4,790.16 4,790.29 4,783.25 4,783.51 0.0K
13:55 4,783.21 4,783.37 4,779.56 4,780.11 0.0K
14:00 4,779.74 4,782.43 4,778.94 4,780.08 0.0K
14:05 4,780.03 4,782.91 4,779.25 4,781.88 0.0K
14:10 4,781.48 4,783.76 4,781.48 4,782.87 0.0K
14:15 4,782.80 4,786.37 4,781.95 4,785.07 0.0K
14:20 4,785.72 4,789.08 4,785.63 4,785.97 0.0K
14:25 4,786.10 4,786.73 4,782.15 4,785.24 0.0K
14:30 4,785.11 4,788.18 4,784.75 4,784.93 0.0K
14:35 4,784.87 4,785.43 4,782.61 4,784.64 0.0K
14:40 4,785.08 4,787.37 4,783.74 4,784.94 0.0K
14:45 4,784.94 4,789.03 4,784.94 4,786.14 0.0K
14:50 4,786.17 4,786.54 4,782.48 4,783.50 0.0K
14:55 4,783.70 4,784.25 4,780.06 4,780.38 0.0K
15:00 4,780.37 4,781.29 4,774.46 4,775.56 0.0K
15:05 4,774.04 4,774.62 4,767.86 4,768.23 0.0K
15:10 4,770.48 4,770.64 4,767.16 4,768.83 0.0K
15:15 4,769.40 4,769.40 4,756.25 4,758.50 0.0K
15:20 4,758.37 4,761.04 4,754.64 4,755.84 0.0K
15:25 4,755.86 4,762.33 4,755.86 4,761.58 0.0K
15:30 4,761.41 4,765.53 4,759.12 4,765.06 0.0K
15:35 4,765.57 4,766.42 4,760.83 4,762.39 0.0K
15:40 4,763.12 4,763.67 4,756.58 4,756.63 0.0K
15:45 4,758.16 4,762.14 4,755.08 4,760.15 0.0K
15:50 4,760.56 4,764.73 4,757.82 4,761.81 0.0K
15:55 4,762.32 4,764.33 4,755.73 4,759.54 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,775.02 4,793.09 4,741.99 4,759.54 0.0M
2025-09-25 4,852.53 4,865.77 4,771.30 4,785.06 0.0M
2025-09-24 4,799.62 4,841.90 4,782.79 4,814.44 0.0M
2025-09-22 5,033.75 5,033.75 4,837.47 4,859.89 0.0M
2025-09-19 4,925.70 5,015.43 4,925.70 5,015.43 0.0M
2025-09-18 4,965.05 4,979.36 4,872.95 4,922.00 0.0M
2025-09-17 4,984.39 5,003.97 4,923.86 4,980.94 0.0M
2025-09-16 5,004.27 5,016.26 4,896.76 4,968.00 0.0M
2025-09-15 4,935.31 4,986.81 4,926.05 4,981.30 0.0M
2025-09-12 4,959.94 4,992.08 4,924.92 4,958.44 0.0M
2025-09-11 4,885.40 4,933.92 4,865.16 4,922.41 0.0M
2025-09-10 4,844.91 4,899.02 4,839.86 4,886.67 0.0M
2025-09-09 4,852.02 4,887.64 4,831.31 4,863.33 0.0M
2025-09-08 4,756.32 4,843.01 4,744.33 4,843.01 0.0M
2025-09-06 4,660.66 4,735.10 4,735.10 4,735.10 0.0M
2025-09-05 4,660.66 4,741.13 4,657.08 4,735.10 0.0M
2025-09-04 4,708.45 4,724.10 4,588.64 4,637.07 0.0M
2025-09-03 4,745.17 4,777.84 4,687.76 4,721.17 0.0M
2025-09-02 4,716.88 4,750.01 4,685.06 4,708.62 0.0M
2025-09-01 4,695.87 4,737.82 4,667.55 4,708.96 0.0M
2025-08-29 4,745.42 4,772.50 4,673.39 4,681.61 0.0M
2025-08-28 4,764.19 4,786.16 4,690.48 4,750.80 0.0M
2025-08-27 4,867.78 4,880.93 4,783.50 4,799.49 0.0M
2025-08-26 4,869.65 4,902.81 4,855.31 4,882.02 0.0M
2025-08-25 4,853.19 4,896.23 4,853.19 4,872.38 0.0M
2025-08-22 4,820.41 4,839.22 4,776.68 4,824.52 0.0M
2025-08-21 4,775.52 4,834.76 4,771.20 4,805.79 0.0M
2025-08-20 4,749.91 4,774.56 4,717.30 4,769.18 0.0M
2025-08-19 4,734.90 4,773.90 4,734.90 4,769.02 0.0M
2025-08-18 4,740.10 4,796.27 4,725.49 4,726.67 0.0M
2025-08-15 4,738.47 4,750.85 4,702.81 4,733.76 0.0M
2025-08-14 4,784.05 4,810.02 4,734.89 4,744.69 0.0M
2025-08-13 4,757.20 4,785.93 4,735.28 4,769.20 0.0M
2025-08-12 4,703.15 4,746.72 4,693.42 4,742.88 0.0M
2025-08-11 4,711.09 4,717.20 4,661.16 4,699.02 0.0M
2025-08-08 4,641.74 4,716.41 4,635.26 4,696.50 0.0M
2025-08-07 4,616.41 4,676.83 4,605.07 4,671.18 0.0M
2025-08-06 4,606.22 4,606.22 4,606.22 4,606.22 0.0M
2025-08-05 4,570.21 4,570.21 4,570.21 4,570.21 0.0M
2025-08-04 4,493.82 4,523.99 4,451.58 4,523.99 0.0M
2025-08-01 4,540.02 4,567.92 4,492.99 4,507.78 0.0M
2025-07-31 4,631.80 4,631.80 4,521.88 4,539.28 0.0M
2025-07-30 4,650.43 4,687.06 4,616.10 4,644.00 0.0M
2025-07-29 4,636.70 4,655.53 4,597.77 4,649.33 0.0M
2025-07-28 4,723.97 4,724.28 4,625.62 4,642.32 0.0M
2025-07-25 4,680.11 4,764.09 4,662.16 4,733.90 0.0M
2025-07-24 4,607.16 4,687.48 4,593.47 4,687.48 0.0M
2025-07-23 4,615.11 4,648.32 4,580.65 4,594.67 0.0M
2025-07-22 4,485.43 4,605.47 4,469.08 4,582.39 0.0M
2025-07-21 4,398.91 4,477.82 4,395.84 4,477.64 0.0M
2025-07-18 4,354.67 4,378.89 4,352.00 4,376.21 0.0M
2025-07-17 4,377.55 4,377.55 4,322.03 4,330.97 0.0M
2025-07-16 4,385.04 4,396.58 4,362.56 4,378.20 0.0M
2025-07-15 4,389.76 4,400.67 4,324.25 4,379.61 0.0M
2025-07-14 4,373.11 4,419.98 4,369.55 4,381.14 0.0M
2025-07-11 4,295.22 4,397.37 4,295.22 4,359.49 0.0M
2025-07-10 4,307.93 4,315.10 4,283.00 4,301.98 0.0M
2025-07-09 4,306.64 4,322.85 4,267.11 4,313.87 0.0M
2025-07-08 4,376.23 4,376.23 4,288.79 4,302.52 0.0M
2025-07-07 4,389.31 4,389.31 4,336.23 4,370.86 0.0M
2025-07-04 4,397.10 4,397.10 4,357.91 4,392.40 0.0M
2025-07-03 4,382.61 4,414.38 4,366.33 4,400.25 0.0M
2025-07-02 4,331.61 4,374.51 4,331.61 4,364.25 0.0M
2025-06-30 4,306.12 4,318.70 4,266.25 4,307.99 0.0M
2025-06-27 4,312.56 4,327.21 4,265.27 4,304.77 0.0M
2025-06-26 4,287.46 4,330.97 4,282.76 4,311.04 0.0M
2025-06-25 4,337.00 4,337.00 4,278.15 4,299.09 0.0M
2025-06-24 4,368.57 4,368.57 4,294.35 4,329.32 0.0M
2025-06-23 4,339.09 4,445.86 4,317.29 4,443.84 0.0M
2025-06-20 4,252.94 4,317.27 4,235.81 4,313.31 0.0M
2025-06-19 4,349.43 4,349.43 4,221.69 4,255.54 0.0M
2025-06-18 4,371.99 4,394.54 4,317.27 4,353.89 0.0M
2025-06-17 4,361.09 4,363.77 4,312.47 4,357.99 0.0M
2025-06-16 4,389.73 4,389.73 4,315.72 4,358.28 0.0M
2025-06-13 4,276.94 4,383.08 4,276.94 4,367.37 0.0M
2025-06-12 4,288.71 4,292.65 4,245.22 4,261.92 0.0M
2025-06-11 4,221.27 4,291.40 4,217.71 4,287.29 0.0M
2025-06-10 4,159.21 4,228.13 4,123.49 4,228.13 0.0M
2025-06-09 4,114.78 4,137.82 4,078.26 4,137.82 0.0M
2025-06-06 4,152.73 4,154.34 4,088.17 4,107.58 0.0M
2025-06-05 4,196.44 4,211.75 4,106.42 4,138.46 0.0M
2025-06-04 4,217.38 4,225.18 4,186.25 4,221.73 0.0M
2025-06-03 4,172.35 4,214.05 4,162.31 4,202.72 0.0M
2025-06-02 4,189.93 4,189.93 4,070.94 4,153.25 0.0M
2025-05-30 4,182.64 4,207.75 4,147.99 4,178.23 0.0M
2025-05-29 4,244.90 4,265.58 4,219.88 4,262.38 0.0M
2025-05-28 4,218.66 4,247.77 4,192.66 4,238.08 0.0M
2025-05-27 4,228.16 4,242.50 4,180.58 4,211.69 0.0M
2025-05-26 4,212.50 4,268.52 4,211.29 4,224.03 0.0M
2025-05-23 4,216.81 4,227.65 4,178.93 4,208.62 0.0M
2025-05-22 4,216.48 4,236.37 4,188.23 4,209.51 0.0M
2025-05-21 4,181.32 4,219.82 4,143.48 4,216.11 0.0M
2025-05-20 4,127.62 4,170.18 4,095.00 4,165.15 0.0M
2025-05-19 4,111.57 4,140.51 4,081.73 4,102.78 0.0M
2025-05-16 4,058.39 4,096.59 4,016.54 4,096.59 0.0M
2025-05-15 4,076.27 4,108.69 4,031.18 4,067.27 0.0M
2025-05-14 3,948.31 4,057.42 3,925.86 4,051.66 0.0M
2025-05-13 3,910.05 3,922.89 3,881.64 3,902.72 0.0M
2025-05-12 3,763.80 3,881.95 3,759.17 3,874.24 0.0M
2025-05-09 3,702.68 3,742.39 3,699.19 3,742.39 0.0M
2025-05-08 3,726.04 3,736.16 3,697.05 3,702.61 0.0M
2025-05-07 3,681.52 3,743.89 3,681.52 3,726.37 0.0M
2025-05-06 3,611.07 3,674.93 3,588.04 3,667.59 0.0M
2025-05-02 3,646.80 3,659.04 3,593.96 3,607.90 0.0M
2025-04-30 3,634.70 3,651.52 3,607.34 3,651.52 0.0M
2025-04-29 3,632.01 3,641.70 3,615.18 3,621.02 0.0M
2025-04-28 3,586.10 3,637.85 3,583.80 3,632.78 0.0M
2025-04-25 3,585.29 3,619.86 3,574.48 3,580.61 0.0M
2025-04-24 3,581.67 3,601.37 3,554.82 3,565.24 0.0M
2025-04-23 3,538.08 3,579.54 3,536.43 3,572.38 0.0M
2025-04-22 3,494.48 3,516.41 3,455.28 3,513.86 0.0M
2025-04-17 3,492.01 3,512.85 3,474.79 3,500.81 0.0M
2025-04-16 3,559.25 3,561.79 3,451.87 3,488.88 0.0M
2025-04-15 3,587.26 3,587.94 3,551.83 3,564.88 0.0M
2025-04-14 3,498.64 3,578.97 3,491.70 3,568.37 0.0M
2025-04-11 3,389.07 3,463.08 3,380.99 3,457.41 0.0M
2025-04-10 3,477.70 3,545.72 3,392.29 3,395.32 0.0M
2025-04-09 3,211.50 3,303.99 3,125.01 3,288.84 0.0M
2025-04-08 3,249.46 3,309.82 3,232.14 3,255.05 0.0M
2025-04-07 3,339.38 3,349.53 3,184.15 3,197.99 0.0M
2025-04-03 3,823.06 3,823.06 3,631.23 3,682.49 0.0M
2025-04-02 3,855.55 3,884.93 3,841.03 3,884.93 0.0M
2025-04-01 3,842.63 3,876.47 3,830.12 3,864.09 0.0M
2025-03-31 3,814.81 3,850.99 3,780.55 3,818.48 0.0M
2025-03-28 3,863.46 3,869.82 3,805.68 3,822.88 0.0M
2025-03-27 3,844.60 3,865.60 3,824.12 3,857.71 0.0M
2025-03-26 3,860.30 3,874.29 3,809.36 3,829.63 0.0M
2025-03-25 3,872.42 3,875.60 3,826.04 3,850.48 0.0M
2025-03-24 3,808.60 3,869.31 3,808.60 3,860.34 0.0M
2025-03-21 3,833.11 3,859.17 3,749.63 3,782.86 0.0M
2025-03-20 3,819.94 3,879.99 3,808.87 3,831.36 0.0M
2025-03-19 3,840.38 3,840.38 3,791.60 3,810.49 0.0M
2025-03-18 3,772.19 3,847.61 3,727.82 3,818.05 0.0M
2025-03-17 3,729.77 3,768.31 3,701.74 3,768.01 0.0M
2025-03-14 3,726.29 3,737.89 3,694.85 3,714.40 0.0M
2025-03-13 3,724.28 3,731.62 3,668.54 3,710.98 0.0M
2025-03-12 3,721.46 3,741.89 3,700.21 3,723.78 0.0M
2025-03-11 3,663.39 3,716.45 3,635.47 3,714.76 0.0M
2025-03-10 3,614.39 3,691.17 3,608.02 3,691.17 0.0M
2025-03-07 3,610.83 3,638.88 3,585.53 3,609.35 0.0M
2025-03-06 3,619.17 3,625.15 3,582.59 3,606.68 0.0M
2025-03-05 3,564.79 3,606.14 3,564.79 3,606.14 0.0M
2025-03-04 3,527.28 3,569.19 3,500.57 3,561.08 0.0M
2025-03-03 3,531.94 3,588.23 3,527.25 3,538.15 0.0M
2025-02-28 3,594.42 3,594.42 3,527.02 3,539.96 0.0M
2025-02-27 3,563.80 3,599.17 3,550.02 3,599.17 0.0M
2025-02-26 3,523.52 3,562.73 3,521.65 3,560.15 0.0M
2025-02-25 3,549.81 3,562.49 3,507.32 3,511.47 0.0M
2025-02-24 3,575.60 3,575.60 3,506.37 3,554.30 0.0M
2025-02-21 3,623.58 3,635.06 3,575.01 3,587.86 0.0M
2025-02-20 3,628.88 3,640.03 3,599.52 3,618.41 0.0M
2025-02-19 3,665.26 3,669.16 3,625.85 3,633.22 0.0M
2025-02-18 3,665.60 3,694.86 3,643.61 3,675.18 0.0M
2025-02-17 3,668.81 3,680.50 3,614.07 3,662.53 0.0M
2025-02-14 3,638.49 3,674.15 3,610.44 3,672.15 0.0M
2025-02-13 3,712.13 3,712.13 3,616.46 3,619.33 0.0M
2025-02-12 3,704.52 3,734.47 3,681.68 3,711.40 0.0M
2025-02-11 3,712.79 3,740.75 3,685.69 3,692.89 0.0M
2025-02-10 3,668.96 3,694.46 3,648.62 3,687.47 0.0M
2025-02-07 3,652.09 3,671.30 3,631.63 3,671.30 0.0M
2025-02-06 3,633.24 3,655.27 3,612.86 3,655.27 0.0M
2025-02-05 3,603.40 3,638.00 3,601.44 3,628.78 0.0M
2025-02-04 3,589.28 3,601.45 3,543.20 3,585.60 0.0M
2025-02-03 3,623.27 3,623.60 3,532.84 3,580.26 0.0M
2025-01-28 3,650.19 3,653.38 3,589.07 3,615.41 0.0M
2025-01-27 3,643.34 3,663.50 3,633.73 3,647.53 0.0M
2025-01-24 3,630.19 3,645.00 3,616.38 3,641.69 0.0M
2025-01-23 3,634.06 3,658.61 3,607.44 3,625.96 0.0M
2025-01-22 3,643.86 3,643.86 3,603.25 3,619.80 0.0M
2025-01-21 3,675.57 3,678.71 3,640.30 3,655.75 0.0M
2025-01-20 3,690.34 3,701.91 3,637.34 3,649.27 0.0M
2025-01-17 3,665.81 3,688.38 3,641.50 3,684.65 0.0M
2025-01-16 3,683.75 3,709.45 3,653.96 3,671.27 0.0M
2025-01-15 3,701.83 3,723.65 3,670.36 3,680.28 0.0M
2025-01-14 3,648.16 3,705.36 3,633.35 3,695.48 0.0M
2025-01-13 3,631.94 3,658.11 3,617.35 3,645.57 0.0M
2025-01-10 3,640.01 3,672.50 3,605.24 3,616.50 0.0M
2025-01-09 3,690.57 3,690.57 3,604.64 3,631.15 0.0M
2025-01-08 3,716.46 3,732.03 3,649.57 3,685.58 0.0M
2025-01-07 3,763.23 3,763.23 3,688.29 3,710.54 0.0M
2025-01-06 3,779.35 3,795.96 3,744.82 3,777.42 0.0M
2025-01-03 3,722.52 3,802.71 3,719.03 3,763.97 0.0M
2025-01-02 3,784.97 3,785.17 3,688.43 3,716.91 0.0M