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
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 3,241.20 3,246.78 3,214.81 3,246.78 0.0M
2023-12-28 3,225.65 3,243.44 3,207.36 3,239.50 0.0M
2023-12-27 3,235.30 3,235.30 3,193.59 3,223.92 0.0M
2023-12-22 3,206.52 3,270.81 3,205.50 3,249.54 0.0M
2023-12-21 3,126.21 3,203.08 3,125.48 3,197.90 0.0M
2023-12-20 3,165.01 3,170.23 3,121.36 3,133.99 0.0M
2023-12-19 3,182.64 3,182.64 3,139.26 3,154.91 0.0M
2023-12-18 3,094.76 3,184.04 3,094.76 3,176.26 0.0M
2023-12-15 2,983.12 3,057.08 2,982.28 3,057.08 0.0M
2023-12-14 2,953.95 2,970.85 2,942.96 2,967.12 0.0M
2023-12-13 3,008.55 3,008.55 2,931.68 2,932.77 0.0M
2023-12-12 2,969.70 3,011.06 2,950.62 3,004.43 0.0M
2023-12-11 2,970.20 2,970.71 2,918.17 2,965.45 0.0M
2023-12-08 2,980.39 2,988.02 2,961.46 2,970.92 0.0M
2023-12-07 3,024.45 3,026.16 2,964.59 2,972.81 0.0M
2023-12-06 3,004.11 3,044.33 2,984.07 3,030.69 0.0M
2023-12-05 3,063.25 3,067.01 2,990.86 3,012.91 0.0M
2023-12-04 3,030.78 3,081.05 3,026.65 3,063.38 0.0M
2023-12-01 3,019.61 3,033.74 3,012.41 3,017.64 0.0M
2023-11-30 3,016.25 3,030.34 2,984.30 3,020.34 0.0M
2023-11-29 3,072.73 3,086.11 3,004.82 3,017.43 0.0M
2023-11-28 3,075.98 3,076.53 3,053.47 3,069.61 0.0M
2023-11-27 3,080.66 3,090.26 3,051.11 3,068.85 0.0M
2023-11-24 3,086.18 3,089.87 3,071.18 3,073.68 0.0M
2023-11-23 3,063.41 3,091.84 3,054.48 3,088.26 0.0M
2023-11-22 3,065.51 3,078.15 3,058.82 3,064.09 0.0M
2023-11-21 3,063.34 3,103.49 3,063.34 3,073.09 0.0M
2023-11-20 3,035.26 3,057.11 3,027.43 3,055.52 0.0M
2023-11-17 3,090.87 3,090.87 3,046.69 3,051.90 0.0M
2023-11-16 3,104.62 3,104.62 3,080.49 3,104.56 0.0M
2023-11-15 3,070.72 3,107.81 3,070.72 3,103.77 0.0M
2023-11-14 3,049.13 3,063.65 3,020.02 3,043.34 0.0M
2023-11-13 3,017.73 3,044.03 2,996.34 3,041.86 0.0M
2023-11-10 3,025.31 3,028.13 3,006.88 3,011.78 0.0M
2023-11-09 3,015.57 3,040.54 3,009.52 3,025.46 0.0M
2023-11-08 3,028.67 3,029.40 2,992.37 3,011.24 0.0M
2023-11-07 3,066.31 3,072.56 3,027.94 3,029.03 0.0M
2023-11-06 3,136.07 3,136.07 3,067.30 3,072.87 0.0M
2023-11-03 3,088.65 3,133.40 3,084.60 3,129.13 0.0M
2023-11-02 3,082.00 3,102.33 3,077.84 3,087.65 0.0M
2023-11-01 3,075.36 3,077.49 3,024.63 3,070.55 0.0M
2023-10-31 3,117.75 3,118.32 3,075.90 3,082.03 0.0M
2023-10-30 3,100.47 3,128.64 3,095.50 3,118.59 0.0M
2023-10-27 3,047.69 3,114.46 3,042.90 3,109.05 0.0M
2023-10-26 3,048.93 3,051.75 3,025.37 3,042.99 0.0M
2023-10-25 3,043.61 3,079.90 3,043.61 3,056.82 0.0M
2023-10-24 3,021.28 3,036.15 2,997.32 3,014.96 0.0M
2023-10-20 3,026.13 3,064.64 3,017.84 3,036.64 0.0M
2023-10-19 3,069.74 3,069.74 3,029.78 3,034.77 0.0M
2023-10-18 3,082.86 3,096.73 3,067.84 3,079.37 0.0M
2023-10-17 3,088.49 3,103.02 3,070.50 3,082.19 0.0M
2023-10-16 3,097.18 3,122.87 3,080.35 3,083.51 0.0M
2023-10-13 3,121.01 3,123.57 3,082.60 3,094.95 0.0M
2023-10-12 3,079.01 3,129.58 3,079.01 3,128.58 0.0M
2023-10-11 3,102.19 3,115.50 3,071.16 3,071.16 0.0M
2023-10-10 3,157.69 3,178.17 3,082.56 3,082.56 0.0M
2023-10-09 3,136.95 3,170.66 3,136.00 3,155.30 0.0M
2023-10-06 3,065.29 3,140.12 3,065.29 3,135.71 0.0M
2023-10-05 3,057.51 3,076.68 3,052.37 3,064.56 0.0M
2023-10-04 3,094.27 3,094.27 3,046.87 3,063.79 0.0M
2023-10-03 3,201.04 3,201.04 3,080.59 3,101.85 0.0M
2023-09-29 3,191.40 3,215.32 3,176.10 3,201.41 0.0M
2023-09-28 3,180.01 3,199.11 3,178.11 3,190.84 0.0M
2023-09-27 3,202.63 3,215.20 3,168.69 3,171.85 0.0M
2023-09-26 3,253.43 3,259.95 3,205.92 3,205.92 0.0M
2023-09-25 3,255.58 3,272.46 3,245.63 3,261.09 0.0M
2023-09-22 3,243.90 3,259.26 3,226.51 3,254.44 0.0M
2023-09-21 3,262.67 3,279.09 3,247.32 3,251.75 0.0M
2023-09-20 3,262.68 3,274.69 3,249.53 3,263.86 0.0M
2023-09-19 3,214.54 3,261.69 3,213.64 3,261.69 0.0M
2023-09-18 3,220.51 3,227.16 3,198.53 3,208.02 0.0M
2023-09-15 3,212.64 3,262.60 3,212.64 3,226.65 0.0M
2023-09-14 3,150.07 3,222.36 3,148.14 3,210.53 0.0M
2023-09-13 3,157.64 3,163.64 3,133.05 3,143.03 0.0M
2023-09-12 3,196.54 3,203.61 3,150.80 3,153.17 0.0M
2023-09-11 3,172.48 3,203.01 3,163.65 3,193.36 0.0M
2023-09-07 3,203.98 3,203.98 3,187.98 3,196.09 0.0M
2023-09-06 3,249.96 3,249.96 3,192.98 3,202.75 0.0M
2023-09-05 3,275.23 3,275.23 3,240.10 3,258.00 0.0M
2023-09-04 3,215.98 3,278.62 3,215.98 3,277.29 0.0M
2023-08-31 3,207.67 3,214.74 3,171.77 3,196.21 0.0M
2023-08-30 3,234.97 3,272.43 3,220.07 3,225.38 0.0M
2023-08-29 3,166.03 3,214.52 3,152.30 3,213.23 0.0M
2023-08-28 3,175.81 3,213.06 3,155.39 3,157.39 0.0M
2023-08-25 3,173.82 3,175.75 3,134.12 3,134.33 0.0M
2023-08-24 3,171.68 3,193.06 3,150.20 3,173.38 0.0M
2023-08-23 3,162.24 3,181.32 3,142.74 3,148.88 0.0M
2023-08-22 3,112.96 3,184.09 3,112.96 3,152.76 0.0M
2023-08-21 3,165.94 3,165.94 3,090.11 3,107.47 0.0M
2023-08-18 3,191.79 3,272.56 3,183.75 3,183.75 0.0M
2023-08-17 3,182.05 3,201.89 3,110.35 3,193.34 0.0M
2023-08-16 3,302.15 3,302.15 3,193.47 3,196.44 0.0M
2023-08-15 3,306.08 3,320.31 3,292.37 3,307.35 0.0M
2023-08-14 3,337.13 3,337.13 3,274.59 3,311.47 0.0M
2023-08-11 3,400.97 3,402.21 3,337.73 3,350.58 0.0M
2023-08-10 3,379.31 3,421.47 3,377.25 3,402.13 0.0M
2023-08-09 3,385.75 3,394.36 3,371.51 3,378.54 0.0M
2023-08-08 3,390.76 3,406.37 3,367.17 3,385.46 0.0M
2023-08-07 3,369.15 3,388.54 3,340.96 3,384.33 0.0M
2023-08-04 3,404.21 3,445.38 3,367.26 3,372.33 0.0M
2023-08-03 3,385.30 3,408.28 3,355.05 3,380.21 0.0M
2023-08-02 3,455.49 3,468.79 3,386.46 3,397.45 0.0M
2023-08-01 3,509.32 3,522.19 3,437.58 3,456.82 0.0M
2023-07-31 3,520.96 3,561.76 3,512.14 3,518.22 0.0M
2023-07-28 3,408.15 3,495.89 3,395.04 3,488.27 0.0M
2023-07-27 3,427.27 3,443.43 3,411.10 3,427.90 0.0M
2023-07-26 3,404.21 3,423.84 3,398.67 3,419.14 0.0M
2023-07-25 3,364.58 3,401.08 3,364.58 3,394.27 0.0M
2023-07-24 3,361.50 3,361.50 3,315.42 3,331.57 0.0M
2023-07-21 3,363.60 3,366.52 3,339.60 3,364.64 0.0M
2023-07-20 3,371.29 3,399.03 3,351.41 3,355.96 0.0M
2023-07-19 3,295.45 3,360.13 3,291.54 3,351.97 0.0M
2023-07-18 3,346.55 3,346.55 3,281.62 3,299.01 0.0M
2023-07-14 3,331.10 3,354.03 3,326.60 3,349.19 0.0M
2023-07-13 3,305.74 3,334.90 3,305.74 3,324.11 0.0M
2023-07-12 3,291.66 3,308.06 3,274.30 3,291.22 0.0M
2023-07-11 3,273.85 3,288.37 3,250.69 3,281.03 0.0M
2023-07-10 3,300.04 3,300.04 3,257.69 3,267.36 0.0M
2023-07-07 3,268.65 3,287.47 3,251.28 3,261.33 0.0M
2023-07-06 3,324.44 3,330.36 3,250.50 3,266.82 0.0M
2023-07-05 3,331.96 3,350.73 3,319.10 3,333.52 0.0M
2023-07-04 3,315.52 3,343.93 3,303.24 3,343.25 0.0M
2023-07-03 3,215.93 3,306.22 3,215.93 3,302.47 0.0M
2023-06-30 3,150.93 3,216.54 3,146.00 3,198.04 0.0M
2023-06-29 3,197.02 3,199.54 3,141.18 3,145.95 0.0M
2023-06-28 3,192.12 3,201.39 3,171.54 3,193.55 0.0M
2023-06-27 3,136.01 3,207.51 3,134.38 3,199.67 0.0M
2023-06-26 3,096.24 3,163.82 3,090.58 3,128.55 0.0M
2023-06-23 3,157.14 3,157.14 3,079.06 3,093.09 0.0M
2023-06-21 3,188.09 3,191.52 3,161.10 3,164.36 0.0M
2023-06-20 3,239.53 3,239.53 3,190.95 3,204.48 0.0M
2023-06-19 3,271.12 3,271.12 3,229.31 3,245.29 0.0M
2023-06-16 3,230.02 3,300.65 3,230.02 3,278.46 0.0M
2023-06-15 3,198.87 3,228.93 3,185.57 3,228.72 0.0M
2023-06-14 3,198.73 3,225.40 3,191.20 3,194.02 0.0M
2023-06-13 3,207.56 3,207.94 3,148.04 3,194.47 0.0M
2023-06-12 3,218.05 3,218.85 3,179.90 3,206.77 0.0M
2023-06-09 3,233.05 3,249.03 3,207.70 3,220.49 0.0M
2023-06-08 3,180.43 3,243.24 3,174.27 3,241.22 0.0M
2023-06-07 3,156.27 3,186.98 3,149.91 3,178.55 0.0M
2023-06-06 3,172.25 3,200.14 3,135.34 3,145.28 0.0M
2023-06-05 3,177.60 3,177.60 3,130.32 3,154.03 0.0M
2023-06-02 3,111.08 3,166.98 3,111.08 3,162.50 0.0M
2023-06-01 3,099.73 3,113.64 3,072.66 3,088.74 0.0M
2023-05-31 3,146.76 3,149.59 3,081.24 3,099.04 0.0M
2023-05-30 3,209.10 3,222.30 3,141.17 3,161.86 0.0M
2023-05-29 3,314.62 3,333.35 3,300.15 3,300.15 0.0M
2023-05-25 3,363.35 3,369.31 3,283.56 3,310.80 0.0M
2023-05-24 3,441.77 3,441.77 3,361.03 3,380.29 0.0M
2023-05-23 3,588.56 3,596.67 3,540.44 3,545.37 0.0M
2023-05-22 3,556.41 3,600.32 3,556.41 3,582.60 0.0M
2023-05-19 3,575.38 3,575.38 3,527.45 3,564.31 0.0M
2023-05-18 3,565.50 3,594.26 3,553.43 3,575.11 0.0M
2023-05-17 3,627.55 3,628.62 3,552.72 3,556.68 0.0M
2023-05-16 3,682.00 3,693.29 3,618.06 3,638.81 0.0M
2023-05-15 3,634.67 3,682.32 3,619.68 3,674.43 0.0M
2023-05-12 3,747.43 3,749.13 3,637.75 3,642.60 0.0M
2023-05-11 3,751.57 3,760.11 3,720.93 3,741.67 0.0M
2023-05-10 3,753.64 3,778.10 3,720.10 3,748.90 0.0M
2023-05-09 3,760.02 3,820.45 3,742.91 3,749.96 0.0M
2023-05-08 3,682.19 3,764.54 3,671.53 3,760.97 0.0M
2023-05-05 3,684.47 3,696.60 3,630.49 3,664.37 0.0M
2023-05-04 3,636.60 3,704.92 3,633.31 3,687.86 0.0M
2023-05-03 3,661.64 3,666.59 3,610.72 3,639.08 0.0M
2023-05-02 3,697.77 3,702.76 3,630.41 3,681.74 0.0M
2023-04-28 3,658.94 3,710.44 3,653.08 3,672.96 0.0M
2023-04-27 3,655.57 3,661.95 3,598.10 3,645.29 0.0M
2023-04-26 3,686.67 3,692.69 3,637.88 3,669.37 0.0M
2023-04-25 3,820.36 3,828.88 3,717.55 3,734.32 0.0M
2023-04-24 3,875.69 3,892.06 3,810.33 3,850.49 0.0M
2023-04-21 3,931.81 3,931.81 3,858.59 3,866.03 0.0M
2023-04-20 3,912.94 3,949.27 3,881.79 3,928.28 0.0M
2023-04-19 3,950.42 3,950.42 3,910.77 3,917.21 0.0M
2023-04-18 3,924.26 3,940.70 3,898.85 3,939.97 0.0M
2023-04-17 3,858.14 3,947.85 3,850.21 3,934.98 0.0M
2023-04-14 3,758.18 3,855.58 3,758.18 3,853.76 0.0M
2023-04-13 3,690.74 3,759.10 3,683.45 3,753.02 0.0M
2023-04-12 3,663.34 3,714.38 3,653.75 3,705.23 0.0M
2023-04-11 3,604.40 3,660.58 3,596.09 3,659.16 0.0M
2023-04-06 3,606.17 3,609.29 3,567.82 3,601.03 0.0M
2023-04-04 3,601.79 3,621.15 3,577.79 3,603.57 0.0M
2023-04-03 3,684.49 3,690.98 3,576.35 3,599.87 0.0M
2023-03-31 3,783.35 3,786.59 3,678.54 3,678.54 0.0M
2023-03-30 3,698.92 3,774.69 3,660.08 3,772.69 0.0M
2023-03-29 3,742.25 3,747.57 3,678.41 3,702.40 0.0M
2023-03-28 3,718.36 3,740.16 3,690.31 3,715.71 0.0M
2023-03-27 3,745.32 3,745.32 3,693.70 3,701.28 0.0M
2023-03-24 3,785.45 3,785.93 3,733.41 3,743.57 0.0M
2023-03-23 3,715.09 3,812.25 3,710.64 3,789.99 0.0M
2023-03-22 3,687.62 3,728.77 3,679.37 3,688.11 0.0M
2023-03-21 3,651.93 3,672.44 3,629.34 3,667.74 0.0M
2023-03-20 3,690.55 3,697.13 3,600.23 3,621.62 0.0M
2023-03-17 3,640.92 3,716.27 3,637.59 3,716.27 0.0M
2023-03-16 3,686.24 3,697.67 3,598.56 3,614.84 0.0M
2023-03-15 3,603.54 3,727.48 3,603.54 3,720.35 0.0M
2023-03-14 3,653.15 3,671.58 3,553.78 3,566.58 0.0M
2023-03-13 3,637.66 3,697.26 3,614.16 3,673.55 0.0M
2023-03-10 3,701.66 3,714.56 3,632.71 3,638.29 0.0M
2023-03-09 3,701.35 3,748.93 3,701.35 3,730.84 0.0M
2023-03-08 3,715.99 3,715.99 3,650.60 3,693.44 0.0M
2023-03-07 3,763.40 3,805.39 3,718.69 3,743.89 0.0M
2023-03-06 3,741.45 3,788.89 3,735.98 3,760.31 0.0M
2023-03-03 3,716.63 3,753.87 3,686.41 3,744.16 0.0M
2023-03-02 3,598.37 3,703.05 3,589.09 3,698.09 0.0M
2023-03-01 3,473.57 3,608.85 3,473.17 3,608.85 0.0M
2023-02-28 3,518.01 3,543.47 3,452.74 3,452.74 0.0M
2023-02-27 3,557.93 3,564.62 3,507.61 3,516.31 0.0M
2023-02-24 3,557.61 3,588.12 3,547.00 3,574.58 0.0M
2023-02-23 3,547.54 3,574.43 3,533.04 3,550.09 0.0M
2023-02-22 3,543.38 3,563.61 3,530.41 3,543.76 0.0M
2023-02-21 3,515.82 3,592.91 3,513.68 3,540.82 0.0M
2023-02-20 3,527.50 3,536.18 3,497.95 3,517.54 0.0M
2023-02-17 3,527.43 3,563.22 3,520.97 3,526.85 0.0M
2023-02-16 3,537.46 3,574.75 3,508.59 3,522.62 0.0M
2023-02-15 3,602.42 3,610.66 3,521.64 3,531.53 0.0M
2023-02-14 3,620.18 3,634.28 3,600.29 3,603.56 0.0M
2023-02-13 3,598.11 3,617.78 3,573.32 3,613.99 0.0M
2023-02-10 3,678.56 3,679.30 3,603.54 3,609.89 0.0M
2023-02-09 3,660.85 3,690.08 3,648.73 3,683.24 0.0M
2023-02-08 3,630.57 3,679.56 3,630.57 3,668.79 0.0M
2023-02-07 3,585.70 3,638.50 3,585.70 3,625.01 0.0M
2023-02-06 3,628.86 3,628.86 3,571.60 3,586.62 0.0M
2023-02-03 3,704.53 3,704.53 3,607.41 3,644.35 0.0M
2023-02-02 3,759.81 3,760.36 3,697.40 3,700.97 0.0M
2023-02-01 3,596.63 3,744.49 3,596.63 3,744.49 0.0M
2023-01-31 3,565.40 3,590.38 3,549.85 3,584.54 0.0M
2023-01-30 3,606.39 3,606.39 3,542.07 3,550.12 0.0M
2023-01-27 3,608.41 3,622.24 3,560.31 3,604.93 0.0M
2023-01-26 3,604.27 3,607.77 3,523.59 3,602.82 0.0M
2023-01-20 3,558.01 3,610.15 3,535.11 3,610.15 0.0M
2023-01-19 3,510.86 3,548.82 3,496.02 3,548.82 0.0M
2023-01-18 3,510.51 3,527.72 3,499.81 3,527.72 0.0M
2023-01-17 3,560.64 3,571.65 3,491.19 3,509.34 0.0M
2023-01-16 3,542.93 3,585.48 3,541.80 3,565.37 0.0M