HS Small Cap (HSSIV)

HSSIV
🏛️ 香港 →
2,190.32
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 2,230.55 2,231.05 2,227.62 2,229.49 208,042.6K
09:35 2,229.60 2,229.60 2,220.98 2,220.98 122,494.1K
09:40 2,220.92 2,223.34 2,219.75 2,220.07 157,030.8K
09:45 2,220.63 2,220.63 2,216.24 2,216.24 149,549.2K
09:50 2,216.15 2,216.15 2,211.66 2,215.53 124,087.1K
09:55 2,215.75 2,219.21 2,215.75 2,216.41 92,756.0K
10:00 2,216.15 2,220.89 2,214.64 2,220.84 68,261.6K
10:05 2,220.53 2,222.44 2,219.17 2,219.41 95,906.5K
10:10 2,219.70 2,223.29 2,218.82 2,222.82 107,183.3K
10:15 2,222.60 2,223.49 2,219.46 2,219.52 100,084.2K
10:20 2,219.30 2,221.51 2,218.39 2,221.14 64,317.5K
10:25 2,221.01 2,222.51 2,221.01 2,222.46 65,688.7K
10:30 2,222.31 2,224.06 2,222.04 2,223.17 63,063.1K
10:35 2,223.21 2,225.90 2,223.21 2,225.87 54,840.3K
10:40 2,225.63 2,226.45 2,223.18 2,224.34 54,661.9K
10:45 2,224.55 2,226.42 2,224.15 2,225.88 53,548.1K
10:50 2,225.95 2,226.15 2,225.18 2,225.68 65,113.5K
10:55 2,226.03 2,226.26 2,224.24 2,225.01 61,386.2K
11:00 2,224.69 2,226.85 2,224.05 2,226.69 64,711.1K
11:05 2,226.57 2,228.30 2,226.00 2,226.08 67,435.0K
11:10 2,226.02 2,226.68 2,223.81 2,223.81 53,980.3K
11:15 2,223.78 2,224.10 2,223.16 2,223.90 46,148.0K
11:20 2,224.03 2,225.07 2,222.81 2,224.88 41,478.0K
11:25 2,224.85 2,225.72 2,223.62 2,224.14 49,215.8K
11:30 2,224.23 2,224.23 2,223.09 2,223.16 45,889.1K
11:35 2,223.36 2,223.93 2,222.74 2,222.93 32,120.2K
11:40 2,222.97 2,224.18 2,222.97 2,224.03 45,141.9K
11:45 2,224.09 2,224.70 2,223.60 2,224.61 48,126.8K
11:50 2,224.52 2,224.92 2,223.75 2,224.36 40,641.0K
11:55 2,224.28 2,224.95 2,224.09 2,224.13 39,236.8K
12:00 2,224.14 2,224.14 2,224.14 2,224.14 41.2K
12:05 2,224.14 2,224.14 2,224.14 2,224.14 0.0K
13:00 2,224.14 2,224.14 2,220.74 2,220.82 97,876.3K
13:05 2,220.64 2,221.78 2,220.45 2,221.59 88,925.3K
13:10 2,221.28 2,221.85 2,215.91 2,215.91 80,740.1K
13:15 2,215.79 2,216.96 2,215.18 2,216.66 51,743.9K
13:20 2,216.49 2,217.94 2,216.28 2,217.55 51,015.2K
13:25 2,217.70 2,218.16 2,215.21 2,215.21 80,459.4K
13:30 2,214.96 2,215.22 2,213.07 2,213.44 70,025.1K
13:35 2,213.58 2,218.63 2,213.58 2,218.63 43,646.5K
13:40 2,218.64 2,220.62 2,218.38 2,220.23 50,824.4K
13:45 2,219.81 2,220.61 2,219.53 2,219.67 40,150.0K
13:50 2,219.71 2,220.18 2,219.05 2,219.78 33,828.5K
13:55 2,219.49 2,220.53 2,219.49 2,220.52 40,467.8K
14:00 2,220.76 2,222.66 2,220.70 2,222.31 46,792.5K
14:05 2,222.25 2,222.36 2,220.34 2,220.60 43,463.0K
14:10 2,220.68 2,221.49 2,220.23 2,220.90 67,735.8K
14:15 2,220.77 2,221.69 2,220.72 2,220.78 44,053.9K
14:20 2,220.87 2,221.19 2,220.30 2,220.80 41,966.7K
14:25 2,220.83 2,222.14 2,220.71 2,221.49 30,323.0K
14:30 2,221.70 2,222.43 2,221.55 2,221.99 34,222.1K
14:35 2,221.68 2,222.25 2,219.83 2,220.00 35,468.4K
14:40 2,220.11 2,220.21 2,218.80 2,219.13 58,055.6K
14:45 2,218.82 2,220.51 2,218.79 2,219.93 117,152.6K
14:50 2,219.95 2,220.31 2,217.58 2,217.81 52,213.7K
14:55 2,217.79 2,218.30 2,217.55 2,217.57 58,827.7K
15:00 2,217.77 2,218.51 2,216.44 2,216.44 43,277.9K
15:05 2,216.51 2,217.08 2,215.48 2,215.70 54,540.7K
15:10 2,215.56 2,215.82 2,214.43 2,214.86 60,758.6K
15:15 2,214.86 2,215.81 2,214.70 2,214.74 101,436.6K
15:20 2,214.89 2,215.53 2,214.21 2,214.74 338,934.1K
15:25 2,214.82 2,215.56 2,214.02 2,215.41 115,469.2K
15:30 2,215.41 2,218.51 2,215.12 2,218.49 112,841.1K
15:35 2,218.47 2,218.78 2,217.43 2,218.26 102,545.5K
15:40 2,218.29 2,218.29 2,217.03 2,217.64 80,501.1K
15:45 2,217.56 2,218.08 2,216.65 2,217.63 102,006.3K
15:50 2,217.70 2,218.71 2,216.84 2,217.89 73,672.9K
15:55 2,217.51 2,218.39 2,217.11 2,217.63 221,487.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,211.14 2,213.91 2,188.59 2,190.32 4,752.8M
2025-09-25 2,232.01 2,232.01 2,211.65 2,217.63 5,049.6M
2025-09-24 2,222.44 2,228.35 2,211.21 2,225.27 4,214.5M
2025-09-22 2,242.60 2,242.60 2,219.00 2,235.57 3,473.7M
2025-09-19 2,235.43 2,240.02 2,222.19 2,231.84 5,640.1M
2025-09-18 2,245.33 2,248.29 2,195.08 2,230.30 5,293.8M
2025-09-17 2,234.39 2,240.83 2,209.55 2,240.83 4,959.7M
2025-09-16 2,239.00 2,243.71 2,194.84 2,226.55 4,995.8M
2025-09-15 2,247.38 2,247.38 2,219.27 2,228.77 4,155.4M
2025-09-12 2,240.89 2,248.29 2,220.85 2,240.55 5,743.1M
2025-09-11 2,200.81 2,228.12 2,172.84 2,221.55 4,023.4M
2025-09-10 2,212.87 2,219.60 2,193.30 2,212.61 4,299.7M
2025-09-09 2,212.04 2,225.07 2,200.12 2,212.78 6,928.4M
2025-09-08 2,201.86 2,206.27 2,187.23 2,206.22 5,113.4M
2025-09-05 2,137.31 2,187.22 2,137.31 2,186.00 4,418.4M
2025-09-04 2,180.87 2,181.11 2,115.80 2,129.12 5,689.0M
2025-09-03 2,177.13 2,188.39 2,158.66 2,172.49 4,093.3M
2025-09-02 2,202.47 2,202.47 2,152.07 2,167.53 6,636.0M
2025-09-01 2,209.67 2,213.94 2,181.88 2,195.87 5,787.7M
2025-08-29 2,193.54 2,212.54 2,192.03 2,195.95 6,240.1M
2025-08-28 2,193.23 2,193.91 2,138.24 2,182.16 5,257.4M
2025-08-27 2,246.57 2,250.98 2,181.99 2,193.50 4,107.5M
2025-08-26 2,226.52 2,237.55 2,219.06 2,235.62 4,019.0M
2025-08-25 2,221.90 2,231.45 2,209.86 2,227.78 5,293.9M
2025-08-22 2,188.16 2,189.75 2,168.53 2,185.48 2,870.0M
2025-08-21 2,186.33 2,191.43 2,165.25 2,180.25 3,846.3M
2025-08-20 2,194.33 2,194.33 2,146.27 2,176.72 4,834.2M
2025-08-19 2,213.22 2,216.06 2,190.65 2,202.38 4,566.6M
2025-08-18 2,197.91 2,209.87 2,192.22 2,204.88 5,169.8M
2025-08-15 2,169.81 2,189.18 2,160.69 2,189.18 4,073.7M
2025-08-14 2,175.83 2,184.23 2,153.15 2,170.68 3,872.1M
2025-08-13 2,147.37 2,168.24 2,147.37 2,167.51 4,090.4M
2025-08-12 2,151.97 2,151.97 2,127.80 2,141.37 3,240.9M
2025-08-11 2,148.79 2,151.84 2,118.16 2,145.45 3,116.3M
2025-08-08 2,152.26 2,154.39 2,136.07 2,144.88 4,186.8M
2025-08-07 2,140.55 2,149.61 2,122.70 2,147.08 3,572.1M
2025-08-06 2,117.55 2,133.62 2,115.88 2,132.93 4,324.1M
2025-08-05 2,085.06 2,117.28 2,079.71 2,117.28 4,258.5M
2025-08-04 2,045.15 2,077.97 2,032.18 2,075.36 2,937.5M
2025-08-01 2,081.84 2,091.97 2,043.13 2,046.10 3,743.2M
2025-07-31 2,107.57 2,108.65 2,067.52 2,077.86 4,810.0M
2025-07-30 2,123.96 2,137.55 2,085.91 2,108.61 4,796.6M
2025-07-29 2,110.97 2,125.91 2,085.64 2,125.91 8,048.5M
2025-07-28 2,118.58 2,118.58 2,098.30 2,109.83 3,828.5M
2025-07-25 2,135.69 2,135.69 2,104.01 2,111.16 4,494.9M
2025-07-24 2,104.84 2,134.39 2,100.87 2,134.39 5,756.5M
2025-07-23 2,118.47 2,119.63 2,088.46 2,097.13 8,320.2M
2025-07-22 2,111.38 2,118.26 2,099.21 2,104.35 9,275.4M
2025-07-21 2,101.75 2,104.00 2,082.76 2,104.00 11,086.7M
2025-07-18 2,070.01 2,088.09 2,069.92 2,088.09 17,568.9M
2025-07-17 2,051.25 2,063.82 2,044.29 2,061.71 7,019.3M
2025-07-16 2,046.67 2,052.75 2,035.70 2,044.68 7,139.7M
2025-07-15 2,040.42 2,041.36 2,008.78 2,041.36 9,832.4M
2025-07-14 2,016.51 2,031.93 2,014.46 2,031.93 11,032.5M
2025-07-11 2,008.11 2,021.53 2,007.44 2,011.26 8,207.2M
2025-07-10 1,992.33 2,004.09 1,989.16 2,002.45 14,152.3M
2025-07-09 1,992.04 2,000.29 1,982.27 1,993.80 7,711.3M
2025-07-08 1,969.84 1,994.42 1,969.14 1,994.06 5,870.3M
2025-07-07 1,971.52 1,971.52 1,950.91 1,964.87 4,578.3M
2025-07-04 1,960.45 1,976.62 1,942.73 1,968.97 7,051.5M
2025-07-03 1,956.85 1,960.65 1,946.99 1,960.50 5,340.3M
2025-07-02 1,952.39 1,963.93 1,944.37 1,953.01 7,005.0M
2025-06-30 1,925.58 1,946.61 1,918.79 1,941.22 8,555.4M
2025-06-27 1,933.55 1,936.74 1,911.53 1,924.12 16,384.5M
2025-06-26 1,932.46 1,938.05 1,906.74 1,926.12 12,065.6M
2025-06-25 1,899.04 1,928.39 1,899.04 1,928.39 9,244.8M
2025-06-24 1,864.88 1,890.74 1,864.88 1,889.14 2,544.8M
2025-06-23 1,843.86 1,867.62 1,830.88 1,866.62 2,881.5M
2025-06-20 1,837.55 1,852.44 1,835.22 1,845.38 3,542.8M
2025-06-19 1,881.16 1,881.16 1,824.83 1,835.60 3,835.0M
2025-06-18 1,880.43 1,880.43 1,858.64 1,879.43 2,467.8M
2025-06-17 1,905.09 1,909.98 1,870.58 1,876.84 2,931.4M
2025-06-16 1,883.53 1,900.18 1,879.62 1,898.44 4,024.0M
2025-06-13 1,899.18 1,899.39 1,867.23 1,880.24 2,929.2M
2025-06-12 1,872.51 1,902.98 1,866.38 1,896.55 2,848.2M
2025-06-11 1,854.55 1,870.53 1,851.02 1,870.53 2,775.8M
2025-06-10 1,830.74 1,852.25 1,822.75 1,851.57 3,297.8M
2025-06-09 1,795.00 1,826.58 1,793.16 1,826.17 2,306.9M
2025-06-06 1,790.21 1,792.23 1,780.43 1,790.90 1,987.0M
2025-06-05 1,802.25 1,807.13 1,780.71 1,789.27 2,686.4M
2025-06-04 1,781.56 1,796.35 1,779.52 1,796.35 2,636.9M
2025-06-03 1,756.20 1,778.38 1,756.20 1,775.54 2,021.6M
2025-06-02 1,760.45 1,760.45 1,710.83 1,748.77 912.8M
2025-05-30 1,771.35 1,771.35 1,756.57 1,761.08 2,765.0M
2025-05-29 1,742.65 1,770.91 1,738.22 1,770.91 2,078.3M
2025-05-28 1,752.88 1,755.21 1,738.14 1,744.76 1,700.2M
2025-05-27 1,741.24 1,748.84 1,736.37 1,747.85 1,845.4M
2025-05-26 1,754.24 1,757.54 1,737.13 1,740.87 2,395.5M
2025-05-23 1,762.89 1,766.83 1,747.26 1,751.41 2,198.7M
2025-05-22 1,767.59 1,767.73 1,752.17 1,757.39 2,245.1M
2025-05-21 1,749.73 1,767.05 1,747.62 1,767.05 2,317.2M
2025-05-20 1,722.43 1,744.24 1,720.39 1,739.02 1,895.0M
2025-05-19 1,717.94 1,724.41 1,707.45 1,720.78 1,804.7M
2025-05-16 1,717.09 1,718.25 1,705.45 1,716.28 1,835.5M
2025-05-15 1,725.13 1,728.24 1,711.71 1,715.42 2,429.9M
2025-05-14 1,718.45 1,723.45 1,709.00 1,723.45 1,834.9M
2025-05-13 1,726.77 1,726.86 1,707.09 1,709.76 1,892.9M
2025-05-12 1,697.32 1,720.17 1,692.15 1,718.50 2,186.8M
2025-05-09 1,698.52 1,698.52 1,682.96 1,696.92 2,170.4M
2025-05-08 1,699.65 1,702.51 1,690.94 1,695.87 2,218.0M
2025-05-07 1,717.45 1,723.45 1,691.40 1,697.58 2,296.8M
2025-05-06 1,713.63 1,713.93 1,697.97 1,704.57 1,886.1M
2025-05-02 1,683.01 1,706.03 1,673.18 1,704.86 632.5M
2025-04-30 1,673.37 1,684.63 1,671.19 1,684.63 2,152.7M
2025-04-29 1,669.28 1,675.44 1,661.03 1,669.16 1,653.7M
2025-04-28 1,666.81 1,672.75 1,654.14 1,664.43 1,794.0M
2025-04-25 1,677.60 1,690.42 1,663.49 1,666.66 3,157.7M
2025-04-24 1,671.51 1,678.98 1,652.04 1,668.93 1,926.8M
2025-04-23 1,655.01 1,671.27 1,655.01 1,661.40 2,190.6M
2025-04-22 1,618.04 1,647.03 1,617.86 1,647.03 2,422.4M
2025-04-17 1,596.98 1,609.25 1,590.30 1,605.32 1,842.0M
2025-04-16 1,630.63 1,630.63 1,578.52 1,595.70 1,843.4M
2025-04-15 1,631.50 1,635.38 1,617.04 1,626.10 1,685.1M
2025-04-14 1,613.59 1,636.38 1,613.59 1,625.60 1,874.7M
2025-04-11 1,576.69 1,603.45 1,574.28 1,594.64 2,175.3M
2025-04-10 1,580.68 1,604.48 1,570.86 1,573.98 3,095.2M
2025-04-09 1,484.18 1,546.05 1,453.57 1,539.58 3,348.6M
2025-04-08 1,498.05 1,527.31 1,478.11 1,514.23 3,742.5M
2025-04-07 1,587.61 1,587.61 1,467.98 1,472.11 5,729.0M
2025-04-03 1,698.12 1,711.03 1,678.71 1,703.16 2,007.3M
2025-04-02 1,711.48 1,725.77 1,705.96 1,717.28 1,921.1M
2025-04-01 1,696.46 1,720.29 1,695.97 1,712.79 2,287.8M
2025-03-31 1,704.51 1,704.51 1,667.91 1,687.87 3,032.9M
2025-03-28 1,728.74 1,736.98 1,699.58 1,712.43 2,751.8M
2025-03-27 1,714.11 1,729.83 1,691.51 1,723.15 2,248.6M
2025-03-26 1,709.30 1,719.12 1,699.22 1,711.70 2,589.0M
2025-03-25 1,734.36 1,734.64 1,704.39 1,707.18 2,443.6M
2025-03-24 1,723.92 1,738.53 1,714.25 1,735.88 2,408.3M
2025-03-21 1,762.76 1,762.76 1,708.97 1,724.92 3,411.4M
2025-03-20 1,787.75 1,787.75 1,760.64 1,763.42 2,997.1M
2025-03-19 1,775.34 1,782.81 1,767.87 1,782.46 2,482.4M
2025-03-18 1,752.19 1,774.99 1,748.74 1,774.99 3,190.7M
2025-03-17 1,728.65 1,739.55 1,720.82 1,739.42 3,674.7M
2025-03-14 1,693.38 1,723.23 1,687.46 1,720.74 3,134.8M
2025-03-13 1,701.69 1,709.52 1,661.70 1,685.20 3,210.5M
2025-03-12 1,713.82 1,720.71 1,685.53 1,697.75 2,108.5M
2025-03-11 1,675.50 1,705.62 1,663.44 1,703.03 2,182.1M
2025-03-10 1,713.48 1,719.23 1,680.08 1,695.13 2,963.7M
2025-03-07 1,711.28 1,728.83 1,697.69 1,707.92 3,359.5M
2025-03-06 1,695.11 1,715.56 1,695.11 1,713.83 3,933.7M
2025-03-05 1,650.88 1,676.40 1,646.39 1,674.28 2,636.8M
2025-03-04 1,627.19 1,642.11 1,608.63 1,637.95 2,767.3M
2025-03-03 1,640.44 1,667.09 1,624.41 1,638.89 3,259.3M
2025-02-28 1,689.73 1,689.73 1,619.38 1,630.35 4,752.9M
2025-02-27 1,701.83 1,715.54 1,667.47 1,694.81 4,368.3M
2025-02-26 1,670.01 1,700.31 1,670.01 1,697.09 3,596.5M
2025-02-25 1,656.81 1,676.30 1,648.58 1,661.00 3,049.6M
2025-02-24 1,696.80 1,707.12 1,676.81 1,689.87 3,834.6M
2025-02-21 1,675.17 1,697.70 1,663.04 1,697.70 3,944.6M
2025-02-20 1,668.35 1,677.28 1,651.83 1,660.17 3,505.3M
2025-02-19 1,658.88 1,667.65 1,645.87 1,667.65 2,868.2M
2025-02-18 1,654.59 1,670.53 1,640.25 1,659.71 3,414.7M
2025-02-17 1,652.29 1,658.90 1,626.31 1,650.50 4,297.5M
2025-02-14 1,585.69 1,632.66 1,585.69 1,632.66 3,577.0M
2025-02-13 1,616.61 1,616.61 1,572.45 1,575.32 3,176.4M
2025-02-12 1,588.04 1,609.07 1,587.88 1,609.07 3,048.7M
2025-02-11 1,616.48 1,616.48 1,584.49 1,584.75 2,275.2M
2025-02-10 1,601.93 1,612.77 1,599.48 1,610.14 2,741.7M
2025-02-07 1,587.59 1,602.55 1,569.33 1,591.62 3,637.3M
2025-02-06 1,550.94 1,583.86 1,550.26 1,583.86 2,295.9M
2025-02-05 1,558.68 1,562.40 1,542.66 1,553.44 2,523.9M
2025-02-04 1,542.76 1,566.48 1,540.25 1,564.60 1,022.9M
2025-02-03 1,526.79 1,540.59 1,499.98 1,540.59 993.6M
2025-01-28 1,534.87 1,534.87 1,513.02 1,526.01 477.8M
2025-01-27 1,526.79 1,542.99 1,525.69 1,536.22 2,294.7M
2025-01-24 1,502.76 1,525.46 1,501.65 1,521.90 1,728.3M
2025-01-23 1,513.85 1,529.39 1,499.16 1,503.88 1,814.0M
2025-01-22 1,515.84 1,515.84 1,497.72 1,508.30 1,730.7M
2025-01-21 1,509.32 1,516.65 1,503.79 1,513.30 2,028.4M
2025-01-20 1,504.38 1,517.65 1,500.53 1,502.56 1,736.3M
2025-01-17 1,489.88 1,503.44 1,483.00 1,495.74 2,115.5M
2025-01-16 1,477.60 1,500.45 1,477.60 1,488.96 1,840.3M
2025-01-15 1,480.01 1,480.01 1,468.34 1,472.14 2,145.5M
2025-01-14 1,443.61 1,483.52 1,440.14 1,477.80 2,881.6M
2025-01-13 1,455.47 1,455.47 1,436.45 1,443.91 1,976.3M
2025-01-10 1,492.17 1,492.85 1,452.23 1,455.14 3,326.7M
2025-01-09 1,493.41 1,496.85 1,485.15 1,493.11 2,053.9M
2025-01-08 1,514.33 1,514.33 1,472.77 1,490.82 2,524.7M
2025-01-07 1,523.69 1,528.85 1,499.82 1,515.52 1,997.5M
2025-01-06 1,532.59 1,541.18 1,519.70 1,524.61 2,541.4M
2025-01-03 1,546.08 1,549.03 1,520.48 1,525.66 2,434.6M
2025-01-02 1,579.90 1,579.90 1,535.52 1,541.77 2,529.2M