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
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 1,565.87 1,575.88 1,561.27 1,575.88 884.1M
2023-12-28 1,525.02 1,565.51 1,524.24 1,563.06 1,154.4M
2023-12-27 1,514.81 1,524.92 1,508.87 1,523.89 1,025.9M
2023-12-22 1,527.94 1,535.47 1,506.04 1,512.12 1,268.7M
2023-12-21 1,515.15 1,527.72 1,504.05 1,525.87 794.1M
2023-12-20 1,524.72 1,534.77 1,514.33 1,517.14 1,102.6M
2023-12-19 1,537.17 1,537.17 1,514.21 1,521.56 1,459.0M
2023-12-18 1,556.33 1,556.33 1,533.13 1,536.05 987.1M
2023-12-15 1,539.00 1,568.21 1,539.00 1,555.18 1,467.6M
2023-12-14 1,525.04 1,544.34 1,525.04 1,531.85 898.3M
2023-12-13 1,544.15 1,544.15 1,512.92 1,517.78 1,127.5M
2023-12-12 1,538.57 1,546.40 1,530.88 1,545.49 1,038.2M
2023-12-11 1,544.25 1,544.25 1,509.92 1,535.74 1,198.5M
2023-12-08 1,560.40 1,562.09 1,540.05 1,543.10 1,512.0M
2023-12-07 1,570.73 1,570.73 1,543.98 1,557.70 2,556.1M
2023-12-06 1,561.28 1,581.32 1,554.90 1,571.30 1,261.0M
2023-12-05 1,583.82 1,583.82 1,552.24 1,562.45 1,328.5M
2023-12-04 1,605.39 1,606.57 1,575.23 1,580.12 1,208.0M
2023-12-01 1,609.02 1,610.92 1,594.47 1,597.51 1,269.1M
2023-11-30 1,599.58 1,611.57 1,590.51 1,606.49 1,768.6M
2023-11-29 1,630.08 1,630.75 1,593.63 1,596.93 999.0M
2023-11-28 1,630.54 1,632.09 1,621.23 1,628.50 981.2M
2023-11-27 1,643.85 1,645.48 1,620.16 1,629.27 1,096.4M
2023-11-24 1,661.46 1,661.46 1,639.33 1,641.17 1,263.1M
2023-11-23 1,633.54 1,660.68 1,627.08 1,660.68 1,571.6M
2023-11-22 1,643.65 1,643.77 1,628.29 1,631.63 979.4M
2023-11-21 1,643.93 1,659.02 1,639.39 1,642.90 1,348.8M
2023-11-20 1,621.81 1,638.95 1,618.38 1,638.95 1,054.3M
2023-11-17 1,624.52 1,624.52 1,609.42 1,616.75 923.6M
2023-11-16 1,645.49 1,646.00 1,618.34 1,627.02 1,230.3M
2023-11-15 1,634.58 1,644.27 1,632.49 1,641.03 1,349.5M
2023-11-14 1,621.39 1,628.20 1,609.02 1,616.05 1,170.6M
2023-11-13 1,613.55 1,619.04 1,595.91 1,618.88 921.6M
2023-11-10 1,620.35 1,620.35 1,598.86 1,608.33 769.5M
2023-11-09 1,641.83 1,642.36 1,620.18 1,620.18 883.2M
2023-11-08 1,646.82 1,654.61 1,633.68 1,639.07 1,136.1M
2023-11-07 1,660.62 1,662.97 1,642.69 1,645.63 863.2M
2023-11-06 1,636.68 1,666.55 1,636.68 1,666.33 1,311.3M
2023-11-03 1,601.63 1,623.49 1,601.63 1,622.27 968.5M
2023-11-02 1,594.63 1,610.20 1,591.85 1,596.30 786.0M
2023-11-01 1,598.86 1,599.69 1,576.57 1,592.28 844.6M
2023-10-31 1,617.49 1,618.07 1,591.51 1,595.89 920.7M
2023-10-30 1,594.52 1,614.39 1,593.27 1,614.39 906.0M
2023-10-27 1,554.00 1,597.05 1,551.22 1,594.57 1,093.7M
2023-10-26 1,563.92 1,563.92 1,541.54 1,552.82 875.2M
2023-10-25 1,580.91 1,593.76 1,558.65 1,563.95 954.6M
2023-10-24 1,559.92 1,569.81 1,544.38 1,563.99 1,069.1M
2023-10-20 1,574.70 1,574.76 1,559.60 1,565.06 1,091.3M
2023-10-19 1,595.86 1,595.86 1,566.26 1,573.58 876.7M
2023-10-18 1,625.04 1,625.04 1,592.50 1,594.77 1,196.9M
2023-10-17 1,622.07 1,627.95 1,614.18 1,622.19 872.7M
2023-10-16 1,644.87 1,647.32 1,614.04 1,615.44 1,062.4M
2023-10-13 1,658.60 1,658.60 1,637.36 1,640.29 927.0M
2023-10-12 1,652.70 1,666.10 1,652.70 1,666.10 1,142.5M
2023-10-11 1,627.12 1,649.32 1,627.12 1,643.74 1,166.1M
2023-10-10 1,624.87 1,642.12 1,616.60 1,618.15 1,109.6M
2023-10-09 1,601.78 1,626.81 1,601.78 1,620.11 933.6M
2023-10-06 1,572.33 1,603.34 1,572.33 1,599.92 281.1M
2023-10-05 1,569.75 1,575.58 1,559.80 1,570.00 271.8M
2023-10-04 1,591.53 1,591.53 1,562.08 1,569.13 377.0M
2023-10-03 1,642.94 1,642.94 1,582.24 1,592.24 441.6M
2023-09-29 1,637.95 1,649.84 1,634.25 1,648.02 442.8M
2023-09-28 1,640.75 1,645.14 1,626.83 1,636.45 870.6M
2023-09-27 1,635.48 1,650.50 1,633.65 1,639.94 1,129.1M
2023-09-26 1,649.45 1,649.98 1,631.18 1,633.51 1,394.1M
2023-09-25 1,666.78 1,666.78 1,646.45 1,646.66 1,682.7M
2023-09-22 1,634.35 1,668.83 1,626.20 1,667.16 1,588.2M
2023-09-21 1,659.22 1,659.54 1,634.47 1,637.01 1,069.0M
2023-09-20 1,672.61 1,673.81 1,657.24 1,658.17 925.7M
2023-09-19 1,675.40 1,676.34 1,665.86 1,673.41 1,449.1M
2023-09-18 1,681.10 1,684.46 1,669.83 1,674.82 1,256.4M
2023-09-15 1,672.45 1,696.01 1,664.29 1,681.92 1,694.2M
2023-09-14 1,668.09 1,679.03 1,658.63 1,668.28 1,679.0M
2023-09-13 1,682.41 1,686.12 1,662.63 1,664.20 2,772.7M
2023-09-12 1,684.65 1,684.65 1,666.67 1,677.44 1,326.2M
2023-09-11 1,666.46 1,687.42 1,657.95 1,683.66 1,080.5M
2023-09-07 1,689.39 1,689.39 1,667.60 1,669.86 1,121.2M
2023-09-06 1,684.37 1,688.23 1,667.44 1,687.79 1,851.4M
2023-09-05 1,707.12 1,707.12 1,682.48 1,685.39 1,052.3M
2023-09-04 1,676.82 1,707.48 1,676.82 1,705.93 1,548.7M
2023-08-31 1,677.80 1,682.72 1,660.06 1,665.11 1,385.6M
2023-08-30 1,696.54 1,700.52 1,669.34 1,672.61 1,201.5M
2023-08-29 1,655.24 1,689.73 1,649.45 1,688.83 1,261.4M
2023-08-28 1,687.47 1,703.51 1,650.15 1,650.15 1,143.0M
2023-08-25 1,651.82 1,656.72 1,642.95 1,647.49 827.3M
2023-08-24 1,643.18 1,661.90 1,642.34 1,653.47 1,005.7M
2023-08-23 1,651.41 1,651.87 1,630.76 1,634.18 833.7M
2023-08-22 1,635.57 1,664.04 1,630.91 1,651.42 972.5M
2023-08-21 1,662.93 1,662.93 1,631.71 1,631.98 1,087.6M
2023-08-18 1,689.15 1,689.15 1,663.30 1,664.25 917.1M
2023-08-17 1,681.76 1,692.43 1,654.53 1,689.13 800.1M
2023-08-16 1,697.25 1,697.25 1,677.20 1,681.72 782.0M
2023-08-15 1,711.20 1,711.20 1,689.38 1,698.20 747.0M
2023-08-14 1,722.93 1,722.93 1,687.12 1,711.58 959.0M
2023-08-11 1,755.20 1,755.63 1,723.02 1,726.81 1,024.0M
2023-08-10 1,758.05 1,759.73 1,741.89 1,754.74 694.0M
2023-08-09 1,744.87 1,760.74 1,742.17 1,757.82 729.6M
2023-08-08 1,760.46 1,761.07 1,739.95 1,743.82 1,032.0M
2023-08-07 1,796.47 1,796.47 1,757.15 1,762.90 878.3M
2023-08-04 1,802.73 1,820.34 1,788.26 1,793.94 1,040.8M
2023-08-03 1,781.19 1,794.24 1,767.05 1,789.16 958.1M
2023-08-02 1,821.11 1,825.20 1,778.23 1,784.37 1,129.6M
2023-08-01 1,838.80 1,847.24 1,811.95 1,820.40 1,086.0M
2023-07-31 1,850.12 1,871.03 1,833.68 1,837.41 1,884.1M
2023-07-28 1,800.40 1,837.09 1,786.75 1,835.66 1,367.5M
2023-07-27 1,797.66 1,808.81 1,796.29 1,806.50 1,224.9M
2023-07-26 1,791.12 1,795.99 1,785.46 1,794.41 923.1M
2023-07-25 1,754.91 1,791.37 1,754.91 1,790.58 1,408.5M
2023-07-24 1,754.61 1,754.89 1,733.07 1,741.00 880.4M
2023-07-21 1,745.99 1,762.99 1,739.49 1,753.76 694.4M
2023-07-20 1,758.93 1,768.37 1,742.61 1,745.38 882.8M
2023-07-19 1,761.50 1,761.50 1,739.80 1,757.32 948.7M
2023-07-18 1,777.12 1,777.53 1,755.54 1,759.17 1,025.2M
2023-07-14 1,782.06 1,785.13 1,773.43 1,780.42 729.8M
2023-07-13 1,751.29 1,780.72 1,751.29 1,776.44 907.8M
2023-07-12 1,751.01 1,753.29 1,734.47 1,742.24 745.0M
2023-07-11 1,739.08 1,750.64 1,733.01 1,746.26 792.1M
2023-07-10 1,736.06 1,749.84 1,727.76 1,733.76 616.8M
2023-07-07 1,738.29 1,742.47 1,721.24 1,735.01 921.0M
2023-07-06 1,768.77 1,768.77 1,729.23 1,739.32 919.8M
2023-07-05 1,789.59 1,790.16 1,765.42 1,766.88 865.2M
2023-07-04 1,773.38 1,793.57 1,764.66 1,791.54 842.1M
2023-07-03 1,740.97 1,776.12 1,740.97 1,773.85 974.8M
2023-06-30 1,730.12 1,749.02 1,726.77 1,740.51 846.6M
2023-06-29 1,744.95 1,745.33 1,722.07 1,728.48 761.3M
2023-06-28 1,746.76 1,746.76 1,721.52 1,741.11 786.9M
2023-06-27 1,721.50 1,750.03 1,721.50 1,746.67 929.6M
2023-06-26 1,709.04 1,734.32 1,706.10 1,720.06 1,080.8M
2023-06-23 1,753.64 1,754.04 1,687.79 1,700.65 511.6M
2023-06-21 1,790.70 1,790.70 1,747.81 1,754.73 1,336.9M
2023-06-20 1,829.27 1,829.45 1,789.63 1,792.93 1,331.2M
2023-06-19 1,840.26 1,842.00 1,808.79 1,829.60 1,057.4M
2023-06-16 1,815.28 1,844.88 1,815.28 1,839.47 1,394.9M
2023-06-15 1,780.27 1,811.22 1,773.38 1,811.22 1,144.6M
2023-06-14 1,782.88 1,792.43 1,772.03 1,776.70 994.3M
2023-06-13 1,772.56 1,783.25 1,762.11 1,783.24 984.8M
2023-06-12 1,792.43 1,792.81 1,763.19 1,772.70 852.8M
2023-06-09 1,782.55 1,792.59 1,776.19 1,789.70 1,058.1M
2023-06-08 1,781.96 1,781.96 1,764.53 1,780.24 1,118.3M
2023-06-07 1,778.20 1,789.01 1,770.76 1,781.20 903.9M
2023-06-06 1,786.47 1,796.57 1,765.82 1,772.37 1,063.8M
2023-06-05 1,794.33 1,794.44 1,771.37 1,784.73 878.5M
2023-06-02 1,746.44 1,797.84 1,746.44 1,793.27 1,299.6M
2023-06-01 1,745.13 1,757.31 1,736.25 1,737.59 998.0M
2023-05-31 1,774.06 1,774.06 1,725.96 1,744.86 1,504.0M
2023-05-30 1,768.05 1,778.12 1,749.26 1,777.15 957.7M
2023-05-29 1,805.62 1,808.91 1,763.85 1,768.15 974.2M
2023-05-25 1,829.57 1,829.57 1,787.65 1,800.12 1,041.2M
2023-05-24 1,859.40 1,859.40 1,823.66 1,830.17 892.5M
2023-05-23 1,874.11 1,880.28 1,854.93 1,859.75 749.6M
2023-05-22 1,869.59 1,885.93 1,866.62 1,872.28 773.2M
2023-05-19 1,891.22 1,891.22 1,861.77 1,867.31 923.3M
2023-05-18 1,900.71 1,916.34 1,886.92 1,891.03 1,097.5M
2023-05-17 1,935.24 1,935.24 1,891.61 1,894.33 855.8M
2023-05-16 1,945.40 1,952.30 1,926.87 1,935.70 843.9M
2023-05-15 1,925.35 1,943.88 1,910.71 1,940.50 1,066.8M
2023-05-12 1,972.76 1,972.76 1,924.23 1,925.70 986.7M
2023-05-11 1,984.11 1,986.49 1,962.89 1,972.57 917.2M
2023-05-10 1,974.06 1,983.74 1,968.33 1,982.59 938.1M
2023-05-09 2,010.22 2,010.22 1,967.31 1,970.70 1,521.2M
2023-05-08 2,004.58 2,018.50 1,998.96 2,008.55 1,224.1M
2023-05-05 1,997.61 2,012.69 1,994.35 2,004.74 1,173.1M
2023-05-04 1,969.01 1,994.05 1,969.01 1,993.49 1,139.3M
2023-05-03 1,982.22 1,982.22 1,941.70 1,961.25 480.0M
2023-05-02 2,003.78 2,011.36 1,963.34 1,982.62 584.4M
2023-04-28 1,991.56 2,005.98 1,990.36 1,997.79 1,180.2M
2023-04-27 1,977.62 1,996.01 1,962.96 1,988.65 774.2M
2023-04-26 1,963.48 1,985.03 1,955.24 1,977.42 821.4M
2023-04-25 2,007.49 2,008.54 1,951.54 1,963.44 1,086.8M
2023-04-24 2,015.47 2,024.66 1,993.68 2,011.51 861.1M
2023-04-21 2,051.07 2,051.07 2,007.35 2,013.32 1,097.1M
2023-04-20 2,061.94 2,065.00 2,039.19 2,049.03 1,042.6M
2023-04-19 2,084.35 2,086.55 2,058.90 2,062.73 1,134.6M
2023-04-18 2,088.14 2,088.14 2,075.00 2,083.82 1,067.1M
2023-04-17 2,085.18 2,091.70 2,077.81 2,090.21 1,225.5M
2023-04-14 2,077.17 2,091.34 2,070.43 2,085.12 1,200.3M
2023-04-13 2,036.11 2,066.00 2,019.23 2,066.00 1,166.7M
2023-04-12 2,036.84 2,042.52 2,028.44 2,040.60 1,215.8M
2023-04-11 1,996.24 2,030.24 1,996.24 2,030.24 1,574.0M
2023-04-06 1,974.74 1,984.78 1,955.28 1,984.78 1,130.8M
2023-04-04 1,979.15 1,980.62 1,948.28 1,973.05 1,228.5M
2023-04-03 1,976.06 1,982.21 1,958.97 1,975.76 1,409.6M
2023-03-31 1,988.72 1,993.13 1,971.65 1,973.75 1,569.3M
2023-03-30 1,986.45 1,987.09 1,952.99 1,980.86 1,329.6M
2023-03-29 1,981.90 1,988.24 1,960.62 1,981.64 1,398.3M
2023-03-28 1,988.82 1,993.92 1,967.32 1,971.86 1,076.6M
2023-03-27 2,010.28 2,010.28 1,976.92 1,980.48 1,136.6M
2023-03-24 2,026.72 2,028.29 2,001.43 2,008.13 1,466.5M
2023-03-23 2,014.24 2,026.15 1,995.46 2,025.76 1,171.8M
2023-03-22 2,023.60 2,042.71 2,013.41 2,015.78 1,016.3M
2023-03-21 1,993.51 2,020.40 1,988.71 2,018.23 1,013.2M
2023-03-20 2,028.32 2,028.32 1,973.15 1,986.00 1,407.3M
2023-03-17 2,005.05 2,033.07 2,005.05 2,028.13 2,438.4M
2023-03-16 2,016.38 2,022.71 1,982.23 1,993.10 1,183.4M
2023-03-15 1,994.89 2,042.15 1,994.89 2,026.79 1,325.7M
2023-03-14 2,027.73 2,041.58 1,972.62 1,980.80 1,655.6M
2023-03-13 2,014.37 2,030.18 1,997.21 2,026.33 1,544.2M
2023-03-10 2,026.67 2,026.67 2,000.63 2,006.29 1,373.4M
2023-03-09 2,067.22 2,069.06 2,037.61 2,038.76 1,273.8M
2023-03-08 2,093.41 2,093.41 2,054.12 2,065.64 1,235.7M
2023-03-07 2,142.12 2,153.30 2,099.48 2,106.66 1,523.5M
2023-03-06 2,150.71 2,154.66 2,125.93 2,142.83 1,371.3M
2023-03-03 2,131.76 2,151.95 2,123.37 2,148.89 1,216.9M
2023-03-02 2,124.61 2,128.39 2,112.25 2,123.24 1,071.9M
2023-03-01 2,060.70 2,124.88 2,060.70 2,124.88 1,857.6M
2023-02-28 2,063.96 2,069.90 2,040.27 2,054.50 2,014.4M
2023-02-27 2,074.66 2,075.52 2,044.66 2,054.05 1,136.3M
2023-02-24 2,112.21 2,113.91 2,077.78 2,084.86 1,284.9M
2023-02-23 2,118.47 2,130.44 2,108.15 2,112.59 1,225.8M
2023-02-22 2,121.50 2,121.50 2,099.59 2,112.22 1,429.9M
2023-02-21 2,146.07 2,160.85 2,119.40 2,122.41 2,098.0M
2023-02-20 2,104.70 2,143.76 2,098.48 2,143.37 1,197.3M
2023-02-17 2,109.41 2,127.55 2,096.53 2,099.71 1,189.0M
2023-02-16 2,117.72 2,154.23 2,100.88 2,107.71 1,638.0M
2023-02-15 2,156.86 2,159.09 2,107.48 2,114.70 1,477.6M
2023-02-14 2,174.24 2,179.74 2,152.03 2,154.91 1,494.9M
2023-02-13 2,167.04 2,171.81 2,146.32 2,170.33 1,255.3M
2023-02-10 2,216.57 2,216.57 2,166.90 2,173.73 1,765.5M
2023-02-09 2,185.95 2,221.63 2,179.45 2,218.92 1,296.4M
2023-02-08 2,197.96 2,210.40 2,183.09 2,187.55 1,303.1M
2023-02-07 2,184.60 2,213.84 2,184.60 2,194.10 1,384.6M
2023-02-06 2,250.77 2,250.77 2,171.12 2,180.34 1,635.6M
2023-02-03 2,289.25 2,289.25 2,240.62 2,257.29 1,549.4M
2023-02-02 2,283.44 2,315.64 2,283.44 2,291.93 2,153.8M
2023-02-01 2,221.07 2,273.58 2,217.17 2,273.58 1,672.7M
2023-01-31 2,224.33 2,233.51 2,192.22 2,212.76 1,448.5M
2023-01-30 2,287.61 2,287.61 2,214.47 2,220.03 1,615.6M
2023-01-27 2,294.12 2,298.18 2,272.71 2,294.17 655.0M
2023-01-26 2,246.21 2,289.54 2,246.21 2,289.54 893.5M
2023-01-20 2,198.45 2,236.31 2,195.86 2,236.31 780.7M
2023-01-19 2,190.25 2,194.80 2,164.51 2,192.89 543.4M
2023-01-18 2,188.81 2,194.58 2,174.84 2,191.11 1,446.9M
2023-01-17 2,218.47 2,219.04 2,170.73 2,190.39 1,307.3M
2023-01-16 2,211.01 2,242.63 2,210.38 2,219.30 1,896.5M
2023-01-13 2,164.25 2,206.64 2,160.75 2,206.64 1,434.4M
2023-01-12 2,161.27 2,180.99 2,143.03 2,154.88 1,478.2M
2023-01-11 2,173.62 2,189.94 2,142.28 2,150.77 1,801.0M
2023-01-10 2,170.46 2,184.03 2,155.37 2,165.52 2,033.8M
2023-01-09 2,123.63 2,171.48 2,123.63 2,171.48 1,943.0M
2023-01-06 2,104.71 2,134.67 2,100.37 2,108.73 2,075.9M
2023-01-05 2,095.98 2,116.51 2,092.26 2,097.73 1,997.9M
2023-01-04 2,048.74 2,080.81 2,047.00 2,080.81 2,009.3M
2023-01-03 2,029.04 2,045.66 2,001.39 2,044.30 1,582.8M