HS Stock Connect China 80 (HSSCC80)

HSSCC80
🏛️ 香港 →
4,856.09
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
2021-12-31 4,305.30 4,308.07 4,273.77 4,284.55 0.0M
2021-12-30 4,246.49 4,283.02 4,237.11 4,260.66 0.0M
2021-12-29 4,309.03 4,309.03 4,238.95 4,244.38 0.0M
2021-12-28 4,294.63 4,314.43 4,276.35 4,311.26 0.0M
2021-12-27 4,295.34 4,301.96 4,280.03 4,292.40 0.0M
2021-12-24 4,327.52 4,330.44 4,286.24 4,299.03 0.0M
2021-12-23 4,281.87 4,314.18 4,271.56 4,312.08 0.0M
2021-12-22 4,285.72 4,300.68 4,256.19 4,270.67 0.0M
2021-12-21 4,227.04 4,278.29 4,226.64 4,267.06 0.0M
2021-12-20 4,274.55 4,300.63 4,221.75 4,232.75 0.0M
2021-12-17 4,342.43 4,342.43 4,288.01 4,289.18 0.0M
2021-12-16 4,337.29 4,359.43 4,311.78 4,354.79 0.0M
2021-12-15 4,380.02 4,400.50 4,342.78 4,346.97 0.0M
2021-12-14 4,404.85 4,423.78 4,382.21 4,393.24 0.0M
2021-12-13 4,449.47 4,505.59 4,429.08 4,431.18 0.0M
2021-12-10 4,410.82 4,431.45 4,403.85 4,410.05 0.0M
2021-12-09 4,381.35 4,447.64 4,378.54 4,427.02 0.0M
2021-12-08 4,344.34 4,369.12 4,318.31 4,364.28 0.0M
2021-12-07 4,315.20 4,326.97 4,285.87 4,326.54 0.0M
2021-12-06 4,286.56 4,328.40 4,273.63 4,276.07 0.0M
2021-12-03 4,287.57 4,308.23 4,263.19 4,308.23 0.0M
2021-12-02 4,257.91 4,299.81 4,250.46 4,297.84 0.0M
2021-12-01 4,256.18 4,281.50 4,252.26 4,270.13 0.0M
2021-11-30 4,277.61 4,287.26 4,219.69 4,245.19 0.0M
2021-11-29 4,270.08 4,312.00 4,263.43 4,287.59 0.0M
2021-11-26 4,346.76 4,346.76 4,302.65 4,308.72 0.0M
2021-11-25 4,381.29 4,385.43 4,352.87 4,366.65 0.0M
2021-11-24 4,378.49 4,402.19 4,361.56 4,382.19 0.0M
2021-11-23 4,380.68 4,402.99 4,372.54 4,379.46 0.0M
2021-11-22 4,408.48 4,417.43 4,390.30 4,403.33 0.0M
2021-11-19 4,349.62 4,403.65 4,342.81 4,402.86 0.0M
2021-11-18 4,395.09 4,395.09 4,355.79 4,367.06 0.0M
2021-11-17 4,424.42 4,435.50 4,408.06 4,426.26 0.0M
2021-11-16 4,401.17 4,440.64 4,394.54 4,427.67 0.0M
2021-11-15 4,410.78 4,415.88 4,371.80 4,393.48 0.0M
2021-11-12 4,441.68 4,441.68 4,385.94 4,398.66 0.0M
2021-11-11 4,333.28 4,417.08 4,321.70 4,411.55 0.0M
2021-11-10 4,320.84 4,339.57 4,260.43 4,336.03 0.0M
2021-11-09 4,358.79 4,362.50 4,314.24 4,332.40 0.0M
2021-11-08 4,331.72 4,355.29 4,316.07 4,339.96 0.0M
2021-11-05 4,351.40 4,381.72 4,332.78 4,342.34 0.0M
2021-11-04 4,348.24 4,382.02 4,343.48 4,380.72 0.0M
2021-11-03 4,348.38 4,369.37 4,309.09 4,331.61 0.0M
2021-11-02 4,418.45 4,435.99 4,330.64 4,350.78 0.0M
2021-11-01 4,384.15 4,411.28 4,361.83 4,395.33 0.0M
2021-10-29 4,397.03 4,417.31 4,382.24 4,412.79 0.0M
2021-10-28 4,420.63 4,432.38 4,387.68 4,402.53 0.0M
2021-10-27 4,451.03 4,451.03 4,405.04 4,418.26 0.0M
2021-10-26 4,534.23 4,542.46 4,475.47 4,486.05 0.0M
2021-10-25 4,517.03 4,533.37 4,497.29 4,521.40 0.0M
2021-10-22 4,519.49 4,561.60 4,506.75 4,537.55 0.0M
2021-10-21 4,481.39 4,519.90 4,466.53 4,501.50 0.0M
2021-10-20 4,480.29 4,500.68 4,448.99 4,472.22 0.0M
2021-10-19 4,424.12 4,472.91 4,424.12 4,464.69 0.0M
2021-10-18 4,468.54 4,468.54 4,390.95 4,428.27 0.0M
2021-10-15 4,422.25 4,468.74 4,408.63 4,467.56 0.0M
2021-10-14 4,447.04 4,456.21 4,416.83 4,421.83 0.0M
2021-10-13 4,413.40 4,461.25 4,406.29 4,448.48 0.0M
2021-10-12 4,434.69 4,454.17 4,388.11 4,415.62 0.0M
2021-10-11 4,443.72 4,494.93 4,440.29 4,451.24 0.0M
2021-10-08 4,401.77 4,417.91 4,381.35 4,411.74 0.0M
2021-10-07 4,315.45 4,346.20 4,312.05 4,342.03 0.0M
2021-10-06 4,311.35 4,312.37 4,279.66 4,294.52 0.0M
2021-10-05 4,286.44 4,308.76 4,278.91 4,298.61 0.0M
2021-10-04 4,324.81 4,324.81 4,295.51 4,304.42 0.0M
2021-09-30 4,317.14 4,351.39 4,308.08 4,339.04 0.0M
2021-09-29 4,301.32 4,343.35 4,268.93 4,328.78 0.0M
2021-09-28 4,309.80 4,356.50 4,295.07 4,328.23 0.0M
2021-09-27 4,254.91 4,343.53 4,254.91 4,306.22 0.0M
2021-09-24 4,234.69 4,295.99 4,234.69 4,246.38 0.0M
2021-09-23 4,263.11 4,293.80 4,224.01 4,240.64 0.0M
2021-09-22 4,200.76 4,223.94 4,193.36 4,213.61 0.0M
2021-09-21 4,230.46 4,257.22 4,222.10 4,249.95 0.0M
2021-09-20 4,277.70 4,277.70 4,229.84 4,254.63 0.0M
2021-09-17 4,219.33 4,284.64 4,207.37 4,284.64 0.0M
2021-09-16 4,263.41 4,280.20 4,215.41 4,234.27 0.0M
2021-09-15 4,316.83 4,322.69 4,253.42 4,271.01 0.0M
2021-09-14 4,394.07 4,416.24 4,330.27 4,342.80 0.0M
2021-09-13 4,399.40 4,416.89 4,362.01 4,394.91 0.0M
2021-09-10 4,366.82 4,437.20 4,366.73 4,419.72 0.0M
2021-09-09 4,393.38 4,403.67 4,351.87 4,361.05 0.0M
2021-09-08 4,447.21 4,465.28 4,404.01 4,420.92 0.0M
2021-09-07 4,399.88 4,455.00 4,387.25 4,439.42 0.0M
2021-09-06 4,303.95 4,402.74 4,303.39 4,394.13 0.0M
2021-09-03 4,318.64 4,339.58 4,270.50 4,315.48 0.0M
2021-09-02 4,339.94 4,364.84 4,299.90 4,320.69 0.0M
2021-09-01 4,236.08 4,351.20 4,205.35 4,319.93 0.0M
2021-08-31 4,221.86 4,240.01 4,149.30 4,240.01 0.0M
2021-08-30 4,247.83 4,249.79 4,190.11 4,221.22 0.0M
2021-08-27 4,225.14 4,291.16 4,225.14 4,243.78 0.0M
2021-08-26 4,313.55 4,313.55 4,219.85 4,229.57 0.0M
2021-08-25 4,325.76 4,336.77 4,283.84 4,309.64 0.0M
2021-08-24 4,239.68 4,304.11 4,239.68 4,300.92 0.0M
2021-08-23 4,200.06 4,250.93 4,192.87 4,216.70 0.0M
2021-08-20 4,230.65 4,234.71 4,138.03 4,174.82 0.0M
2021-08-19 4,342.60 4,348.29 4,259.88 4,268.42 0.0M
2021-08-18 4,294.36 4,368.44 4,276.70 4,341.09 0.0M
2021-08-17 4,369.90 4,391.52 4,274.84 4,291.02 0.0M
2021-08-16 4,391.17 4,417.87 4,365.22 4,377.27 0.0M
2021-08-13 4,393.45 4,439.11 4,375.80 4,401.84 0.0M
2021-08-12 4,458.49 4,470.27 4,416.35 4,425.66 0.0M
2021-08-11 4,475.40 4,511.51 4,468.73 4,478.62 0.0M
2021-08-10 4,401.66 4,480.38 4,365.29 4,478.32 0.0M
2021-08-09 4,296.10 4,421.74 4,291.11 4,387.68 0.0M
2021-08-06 4,347.13 4,347.13 4,306.83 4,323.81 0.0M
2021-08-05 4,359.24 4,401.35 4,332.03 4,339.87 0.0M
2021-08-04 4,342.22 4,393.22 4,327.34 4,380.07 0.0M
2021-08-03 4,354.97 4,357.10 4,292.26 4,353.51 0.0M
2021-08-02 4,264.02 4,360.61 4,205.24 4,354.65 0.0M
2021-07-30 4,329.51 4,329.51 4,232.22 4,274.07 0.0M
2021-07-29 4,377.68 4,377.68 4,318.74 4,355.07 0.0M
2021-07-28 4,221.49 4,287.81 4,188.20 4,281.87 0.0M
2021-07-27 4,397.26 4,415.75 4,196.96 4,214.55 0.0M
2021-07-26 4,574.63 4,574.63 4,403.31 4,421.46 0.0M
2021-07-23 4,691.31 4,691.31 4,624.98 4,629.21 0.0M
2021-07-22 4,685.91 4,715.63 4,680.69 4,692.13 0.0M
2021-07-21 4,687.23 4,706.15 4,650.23 4,668.82 0.0M
2021-07-20 4,685.24 4,715.18 4,665.28 4,684.11 0.0M
2021-07-19 4,713.87 4,717.14 4,650.84 4,711.76 0.0M
2021-07-16 4,774.09 4,775.21 4,723.37 4,729.03 0.0M
2021-07-15 4,700.06 4,782.51 4,693.15 4,774.63 0.0M
2021-07-14 4,763.17 4,763.17 4,702.83 4,714.64 0.0M
2021-07-13 4,728.73 4,775.80 4,721.22 4,763.72 0.0M
2021-07-12 4,737.69 4,758.14 4,703.01 4,730.59 0.0M
2021-07-09 4,675.31 4,709.37 4,628.58 4,695.31 0.0M
2021-07-08 4,787.70 4,790.97 4,684.19 4,691.03 0.0M
2021-07-07 4,752.72 4,790.27 4,740.36 4,785.69 0.0M
2021-07-06 4,771.04 4,782.66 4,738.59 4,777.79 0.0M
2021-07-05 4,795.07 4,806.99 4,745.10 4,770.80 0.0M
2021-07-02 4,935.84 4,935.84 4,818.58 4,824.28 0.0M
2021-07-01 4,947.42 4,961.23 4,912.07 4,956.35 0.0M
2021-06-30 4,943.58 4,958.71 4,927.14 4,937.16 0.0M
2021-06-29 4,999.08 4,999.08 4,930.25 4,936.32 0.0M
2021-06-28 5,004.80 5,015.34 4,972.77 4,993.15 0.0M
2021-06-25 4,918.69 5,003.44 4,916.70 4,997.00 0.0M
2021-06-24 4,909.71 4,923.27 4,884.27 4,916.86 0.0M
2021-06-23 4,862.83 4,906.66 4,856.71 4,901.36 0.0M
2021-06-22 4,863.69 4,867.50 4,835.71 4,855.19 0.0M
2021-06-21 4,856.24 4,875.57 4,827.33 4,853.22 0.0M
2021-06-18 4,891.36 4,912.26 4,856.05 4,881.59 0.0M
2021-06-17 4,870.32 4,897.04 4,857.40 4,878.43 0.0M
2021-06-16 4,921.28 4,927.64 4,863.84 4,866.19 0.0M
2021-06-15 4,994.42 4,995.79 4,900.40 4,930.49 0.0M
2021-06-11 5,003.92 5,007.83 4,960.58 4,977.97 0.0M
2021-06-10 4,967.39 5,023.06 4,958.84 4,991.63 0.0M
2021-06-09 4,955.05 4,988.81 4,943.19 4,966.88 0.0M
2021-06-08 4,983.92 5,022.51 4,930.31 4,961.28 0.0M
2021-06-07 5,018.77 5,020.95 4,961.47 4,980.23 0.0M
2021-06-04 4,977.70 5,066.42 4,972.40 5,025.06 0.0M
2021-06-03 5,039.35 5,060.84 4,999.79 5,004.94 0.0M
2021-06-02 5,080.42 5,085.27 5,020.29 5,044.05 0.0M
2021-06-01 5,028.02 5,073.61 5,005.20 5,073.61 0.0M
2021-05-31 5,024.98 5,038.03 4,975.83 5,038.03 0.0M
2021-05-28 5,033.27 5,052.17 4,984.79 5,008.90 0.0M
2021-05-27 5,029.51 5,060.59 4,995.74 5,023.85 0.0M
2021-05-26 5,041.78 5,060.86 5,024.83 5,034.68 0.0M
2021-05-25 4,887.86 5,027.59 4,885.61 5,025.69 0.0M
2021-05-24 4,883.59 4,888.82 4,828.38 4,884.20 0.0M
2021-05-21 4,925.52 4,939.27 4,858.36 4,879.71 0.0M
2021-05-20 4,880.35 4,917.23 4,869.06 4,909.78 0.0M
2021-05-19 4,890.35 4,903.43 4,874.71 4,886.38 0.0M
2021-05-18 4,898.03 4,916.09 4,873.53 4,897.97 0.0M
2021-05-17 4,821.57 4,892.72 4,820.86 4,879.87 0.0M
2021-05-14 4,743.30 4,806.69 4,715.89 4,801.70 0.0M
2021-05-13 4,755.75 4,774.88 4,729.74 4,738.16 0.0M
2021-05-12 4,764.87 4,808.21 4,763.63 4,803.29 0.0M
2021-05-11 4,730.14 4,778.36 4,690.46 4,768.25 0.0M
2021-05-10 4,803.28 4,815.70 4,745.45 4,773.90 0.0M
2021-05-07 4,869.90 4,884.31 4,798.04 4,802.50 0.0M
2021-05-06 4,898.62 4,922.56 4,831.05 4,855.99 0.0M
2021-05-05 4,907.36 4,928.95 4,904.31 4,916.58 0.0M
2021-05-04 4,909.38 4,917.18 4,903.46 4,915.39 0.0M
2021-05-03 4,918.33 4,920.00 4,901.88 4,911.04 0.0M