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
2023-12-29 3,266.53 3,279.10 3,257.95 3,278.16 0.0M
2023-12-28 3,195.45 3,280.98 3,191.13 3,269.56 0.0M
2023-12-27 3,184.76 3,200.63 3,165.61 3,195.92 0.0M
2023-12-26 3,175.92 3,175.92 3,160.58 3,165.03 0.0M
2023-12-25 3,169.98 3,181.40 3,166.45 3,178.46 0.0M
2023-12-22 3,213.38 3,241.12 3,166.39 3,172.83 0.0M
2023-12-21 3,165.73 3,212.67 3,164.62 3,207.58 0.0M
2023-12-20 3,210.08 3,214.71 3,179.68 3,183.45 0.0M
2023-12-19 3,199.68 3,212.42 3,183.26 3,203.43 0.0M
2023-12-18 3,198.86 3,222.72 3,188.25 3,204.52 0.0M
2023-12-15 3,223.92 3,261.47 3,207.74 3,212.79 0.0M
2023-12-14 3,220.83 3,243.90 3,189.88 3,195.86 0.0M
2023-12-13 3,262.04 3,262.04 3,207.98 3,214.89 0.0M
2023-12-12 3,240.15 3,273.96 3,232.50 3,270.34 0.0M
2023-12-11 3,215.25 3,254.34 3,187.05 3,246.62 0.0M
2023-12-08 3,243.80 3,252.91 3,230.17 3,242.05 0.0M
2023-12-07 3,250.32 3,250.32 3,214.59 3,240.65 0.0M
2023-12-06 3,242.56 3,279.51 3,228.02 3,258.29 0.0M
2023-12-05 3,300.03 3,300.03 3,233.65 3,242.64 0.0M
2023-12-04 3,331.43 3,336.02 3,296.62 3,299.61 0.0M
2023-12-01 3,355.84 3,355.86 3,312.61 3,326.69 0.0M
2023-11-30 3,341.63 3,363.49 3,330.63 3,360.54 0.0M
2023-11-29 3,377.36 3,377.76 3,325.56 3,336.64 0.0M
2023-11-28 3,409.58 3,410.93 3,379.34 3,392.21 0.0M
2023-11-27 3,437.15 3,437.15 3,382.61 3,406.67 0.0M
2023-11-24 3,458.01 3,458.01 3,429.01 3,431.84 0.0M
2023-11-23 3,440.34 3,467.03 3,427.44 3,465.63 0.0M
2023-11-22 3,454.69 3,462.68 3,437.51 3,444.83 0.0M
2023-11-21 3,473.15 3,506.62 3,456.03 3,459.69 0.0M
2023-11-20 3,444.25 3,475.52 3,434.19 3,465.85 0.0M
2023-11-17 3,457.40 3,463.03 3,429.65 3,443.26 0.0M
2023-11-16 3,522.72 3,522.72 3,469.18 3,479.93 0.0M
2023-11-15 3,497.46 3,508.59 3,483.39 3,508.59 0.0M
2023-11-14 3,463.32 3,474.44 3,442.01 3,451.02 0.0M
2023-11-13 3,461.37 3,465.30 3,421.12 3,456.96 0.0M
2023-11-10 3,467.69 3,469.71 3,443.86 3,448.66 0.0M
2023-11-09 3,479.49 3,497.55 3,475.13 3,489.60 0.0M
2023-11-08 3,493.80 3,509.53 3,474.30 3,485.40 0.0M
2023-11-07 3,520.66 3,520.66 3,490.41 3,502.98 0.0M
2023-11-06 3,519.86 3,536.42 3,510.96 3,531.97 0.0M
2023-11-03 3,461.76 3,495.06 3,455.80 3,489.65 0.0M
2023-11-02 3,464.72 3,489.60 3,441.76 3,449.06 0.0M
2023-11-01 3,473.75 3,476.52 3,431.66 3,447.57 0.0M
2023-10-31 3,454.90 3,454.90 3,419.92 3,438.91 0.0M
2023-10-30 3,442.45 3,464.52 3,435.57 3,463.54 0.0M
2023-10-27 3,407.87 3,469.98 3,398.62 3,456.01 0.0M
2023-10-26 3,393.56 3,417.74 3,379.52 3,411.48 0.0M
2023-10-25 3,438.83 3,442.56 3,387.79 3,396.79 0.0M
2023-10-24 3,386.27 3,393.75 3,353.43 3,379.36 0.0M
2023-10-23 3,406.79 3,414.00 3,382.57 3,396.26 0.0M
2023-10-20 3,416.73 3,438.90 3,409.25 3,416.26 0.0M
2023-10-19 3,491.14 3,491.14 3,433.17 3,434.39 0.0M
2023-10-18 3,521.94 3,540.12 3,514.07 3,515.96 0.0M
2023-10-17 3,527.32 3,535.16 3,508.57 3,526.99 0.0M
2023-10-16 3,545.75 3,547.25 3,498.20 3,508.15 0.0M
2023-10-13 3,554.24 3,563.05 3,534.68 3,541.70 0.0M
2023-10-12 3,588.48 3,601.49 3,571.20 3,587.54 0.0M
2023-10-11 3,548.22 3,556.56 3,530.71 3,538.10 0.0M
2023-10-10 3,531.84 3,555.65 3,509.48 3,514.95 0.0M
2023-10-09 3,519.47 3,526.70 3,490.25 3,515.89 0.0M
2023-10-06 3,518.90 3,535.09 3,518.90 3,525.21 0.0M
2023-10-05 3,512.28 3,521.45 3,508.95 3,513.08 0.0M
2023-10-04 3,521.60 3,522.58 3,507.85 3,510.77 0.0M
2023-10-03 3,549.24 3,549.24 3,519.51 3,525.56 0.0M
2023-09-29 3,531.51 3,561.11 3,531.49 3,553.21 0.0M
2023-09-28 3,568.50 3,573.62 3,528.46 3,531.70 0.0M
2023-09-27 3,549.99 3,583.24 3,549.99 3,560.54 0.0M
2023-09-26 3,577.32 3,583.73 3,544.12 3,549.46 0.0M
2023-09-25 3,627.07 3,627.07 3,588.39 3,589.92 0.0M
2023-09-22 3,547.58 3,631.41 3,544.42 3,629.78 0.0M
2023-09-21 3,589.47 3,595.16 3,551.59 3,554.53 0.0M
2023-09-20 3,605.37 3,612.32 3,590.97 3,599.19 0.0M
2023-09-19 3,602.72 3,616.20 3,583.05 3,614.16 0.0M
2023-09-18 3,590.33 3,617.77 3,573.82 3,603.91 0.0M
2023-09-15 3,632.36 3,648.78 3,600.39 3,604.90 0.0M
2023-09-14 3,609.55 3,625.86 3,597.95 3,614.84 0.0M
2023-09-13 3,634.33 3,643.53 3,594.48 3,603.95 0.0M
2023-09-12 3,633.66 3,640.87 3,614.37 3,624.00 0.0M
2023-09-11 3,610.28 3,650.85 3,607.93 3,635.53 0.0M
2023-09-08 3,642.04 3,644.22 3,621.18 3,630.00 0.0M
2023-09-07 3,678.40 3,678.40 3,635.91 3,639.56 0.0M
2023-09-06 3,675.85 3,687.24 3,655.17 3,682.80 0.0M
2023-09-05 3,709.26 3,709.26 3,678.07 3,682.51 0.0M
2023-09-04 3,672.36 3,732.02 3,672.36 3,722.60 0.0M
2023-09-01 3,620.17 3,650.75 3,620.17 3,639.66 0.0M
2023-08-31 3,655.95 3,661.35 3,620.67 3,626.73 0.0M
2023-08-30 3,676.68 3,680.54 3,642.04 3,646.80 0.0M
2023-08-29 3,620.15 3,673.80 3,618.26 3,657.14 0.0M
2023-08-28 3,726.49 3,731.00 3,609.59 3,617.46 0.0M
2023-08-25 3,564.76 3,600.86 3,560.09 3,572.21 0.0M
2023-08-24 3,551.65 3,601.18 3,549.18 3,586.00 0.0M
2023-08-23 3,554.32 3,571.59 3,532.21 3,536.80 0.0M
2023-08-22 3,538.83 3,578.99 3,514.43 3,560.11 0.0M
2023-08-21 3,580.75 3,589.26 3,538.09 3,539.65 0.0M
2023-08-18 3,632.82 3,659.37 3,598.89 3,598.89 0.0M
2023-08-17 3,619.98 3,665.07 3,601.25 3,656.44 0.0M
2023-08-16 3,652.48 3,664.79 3,636.65 3,638.88 0.0M
2023-08-15 3,668.61 3,683.10 3,642.19 3,670.58 0.0M
2023-08-14 3,667.36 3,671.39 3,633.23 3,668.48 0.0M
2023-08-11 3,787.52 3,788.58 3,710.06 3,713.81 0.0M
2023-08-10 3,764.94 3,784.41 3,747.04 3,779.28 0.0M
2023-08-09 3,752.90 3,783.07 3,752.67 3,774.15 0.0M
2023-08-08 3,780.95 3,802.45 3,758.57 3,776.06 0.0M
2023-08-07 3,801.60 3,804.02 3,778.98 3,801.15 0.0M
2023-08-04 3,825.53 3,860.07 3,801.99 3,813.01 0.0M
2023-08-03 3,769.35 3,812.09 3,765.75 3,796.06 0.0M
2023-08-02 3,812.61 3,835.95 3,762.89 3,774.00 0.0M
2023-08-01 3,853.83 3,880.74 3,807.71 3,828.58 0.0M
2023-07-31 3,863.89 3,901.41 3,833.15 3,839.53 0.0M
2023-07-28 3,704.86 3,821.52 3,698.02 3,816.51 0.0M
2023-07-27 3,718.66 3,742.17 3,706.25 3,719.04 0.0M
2023-07-26 3,703.75 3,709.06 3,683.35 3,699.99 0.0M
2023-07-25 3,635.43 3,708.37 3,635.43 3,705.32 0.0M
2023-07-24 3,582.05 3,599.96 3,563.07 3,572.96 0.0M
2023-07-21 3,594.15 3,632.51 3,586.04 3,611.35 0.0M
2023-07-20 3,614.82 3,656.39 3,599.98 3,602.61 0.0M
2023-07-19 3,596.86 3,619.35 3,588.61 3,618.18 0.0M
2023-07-18 3,651.67 3,651.67 3,609.17 3,612.95 0.0M
2023-07-17 3,669.06 3,669.06 3,647.62 3,658.44 0.0M
2023-07-14 3,687.20 3,687.20 3,664.90 3,672.62 0.0M
2023-07-13 3,635.31 3,677.58 3,635.31 3,673.60 0.0M
2023-07-12 3,598.20 3,623.61 3,595.22 3,605.79 0.0M
2023-07-11 3,598.13 3,608.63 3,582.50 3,594.27 0.0M
2023-07-10 3,590.82 3,605.67 3,570.40 3,577.92 0.0M
2023-07-07 3,571.76 3,583.69 3,556.47 3,565.19 0.0M
2023-07-06 3,631.28 3,650.76 3,587.37 3,594.23 0.0M
2023-07-05 3,689.25 3,693.53 3,651.89 3,659.77 0.0M
2023-07-04 3,686.07 3,708.33 3,683.61 3,697.44 0.0M
2023-07-03 3,642.68 3,708.72 3,642.68 3,702.41 0.0M
2023-06-30 3,621.54 3,651.75 3,614.50 3,631.57 0.0M
2023-06-29 3,649.84 3,650.55 3,614.25 3,620.39 0.0M
2023-06-28 3,632.68 3,658.45 3,628.01 3,653.51 0.0M
2023-06-27 3,604.15 3,653.81 3,602.60 3,641.53 0.0M
2023-06-26 3,625.47 3,625.47 3,593.14 3,605.99 0.0M
2023-06-23 3,655.38 3,656.08 3,638.56 3,644.13 0.0M
2023-06-21 3,677.98 3,693.40 3,648.61 3,654.53 0.0M
2023-06-20 3,736.05 3,740.98 3,692.14 3,702.72 0.0M
2023-06-19 3,770.01 3,770.01 3,714.55 3,738.48 0.0M
2023-06-16 3,763.64 3,787.72 3,749.42 3,776.23 0.0M
2023-06-15 3,711.06 3,753.80 3,702.55 3,753.78 0.0M
2023-06-14 3,699.60 3,722.66 3,672.54 3,677.44 0.0M
2023-06-13 3,674.13 3,692.28 3,658.14 3,684.88 0.0M
2023-06-12 3,672.61 3,686.03 3,649.58 3,673.37 0.0M
2023-06-09 3,661.70 3,674.94 3,646.04 3,668.20 0.0M
2023-06-08 3,629.35 3,667.35 3,606.25 3,654.81 0.0M
2023-06-07 3,642.55 3,655.46 3,616.81 3,625.44 0.0M
2023-06-06 3,634.93 3,676.38 3,614.82 3,624.13 0.0M
2023-06-05 3,633.33 3,634.51 3,601.64 3,633.31 0.0M
2023-06-02 3,570.63 3,633.76 3,570.63 3,626.28 0.0M
2023-06-01 3,520.12 3,570.11 3,519.77 3,539.48 0.0M
2023-05-31 3,563.80 3,564.06 3,506.67 3,528.93 0.0M
2023-05-30 3,583.92 3,598.52 3,544.91 3,588.24 0.0M
2023-05-29 3,629.84 3,633.70 3,578.25 3,588.23 0.0M
2023-05-26 3,619.48 3,623.08 3,597.54 3,615.60 0.0M
2023-05-25 3,645.29 3,648.98 3,599.58 3,620.78 0.0M
2023-05-24 3,712.89 3,712.89 3,651.58 3,653.98 0.0M
2023-05-23 3,785.02 3,792.25 3,716.58 3,721.44 0.0M
2023-05-22 3,723.53 3,784.40 3,718.13 3,772.18 0.0M
2023-05-19 3,741.13 3,756.79 3,709.28 3,729.89 0.0M
2023-05-18 3,749.46 3,771.08 3,734.34 3,753.77 0.0M
2023-05-17 3,778.57 3,784.99 3,736.78 3,740.29 0.0M
2023-05-16 3,801.82 3,804.51 3,765.29 3,778.10 0.0M
2023-05-15 3,713.56 3,790.37 3,700.27 3,782.65 0.0M
2023-05-12 3,763.79 3,773.09 3,716.21 3,717.44 0.0M
2023-05-11 3,773.65 3,787.65 3,744.11 3,758.06 0.0M
2023-05-10 3,783.15 3,786.27 3,750.51 3,759.69 0.0M
2023-05-09 3,832.34 3,857.08 3,787.31 3,789.79 0.0M
2023-05-08 3,797.10 3,838.17 3,779.52 3,833.93 0.0M
2023-05-05 3,772.91 3,800.01 3,753.25 3,779.50 0.0M
2023-05-04 3,718.47 3,767.51 3,713.66 3,765.51 0.0M
2023-05-03 3,739.86 3,745.26 3,727.83 3,732.88 0.0M
2023-05-02 3,790.45 3,799.49 3,760.66 3,768.93 0.0M
2023-04-28 3,752.39 3,782.10 3,750.45 3,761.82 0.0M
2023-04-27 3,703.79 3,747.56 3,696.04 3,740.07 0.0M
2023-04-26 3,683.40 3,722.78 3,674.93 3,707.22 0.0M
2023-04-25 3,701.45 3,705.20 3,661.66 3,693.89 0.0M
2023-04-24 3,734.60 3,750.63 3,684.33 3,707.11 0.0M
2023-04-21 3,789.54 3,794.84 3,733.38 3,740.84 0.0M
2023-04-20 3,811.60 3,821.41 3,781.94 3,794.69 0.0M
2023-04-19 3,846.86 3,846.86 3,808.32 3,815.24 0.0M
2023-04-18 3,829.92 3,865.88 3,827.46 3,849.10 0.0M
2023-04-17 3,766.27 3,849.04 3,757.95 3,843.55 0.0M
2023-04-14 3,762.14 3,781.56 3,743.71 3,763.19 0.0M
2023-04-13 3,721.59 3,756.28 3,707.52 3,755.69 0.0M
2023-04-12 3,783.96 3,783.96 3,747.66 3,751.43 0.0M
2023-04-11 3,799.53 3,814.82 3,761.15 3,780.01 0.0M
2023-04-10 3,784.08 3,784.48 3,764.08 3,778.40 0.0M
2023-04-07 3,763.22 3,787.48 3,758.15 3,777.16 0.0M
2023-04-06 3,757.06 3,762.20 3,743.20 3,762.20 0.0M
2023-04-04 3,769.79 3,779.95 3,747.80 3,774.54 0.0M
2023-04-03 3,778.49 3,788.62 3,765.78 3,779.07 0.0M
2023-03-31 3,788.67 3,807.98 3,768.48 3,771.57 0.0M
2023-03-30 3,752.56 3,776.64 3,723.85 3,774.74 0.0M
2023-03-29 3,763.30 3,772.52 3,737.36 3,744.07 0.0M
2023-03-28 3,700.02 3,729.74 3,691.03 3,719.25 0.0M
2023-03-27 3,730.64 3,730.64 3,682.17 3,695.35 0.0M
2023-03-24 3,749.49 3,760.58 3,725.61 3,737.98 0.0M
2023-03-23 3,687.68 3,749.19 3,683.62 3,749.19 0.0M
2023-03-22 3,686.49 3,726.14 3,686.49 3,699.05 0.0M
2023-03-21 3,639.90 3,674.50 3,630.91 3,668.65 0.0M
2023-03-20 3,654.69 3,673.77 3,617.70 3,629.17 0.0M
2023-03-17 3,672.23 3,705.41 3,648.25 3,661.09 0.0M
2023-03-16 3,630.38 3,675.69 3,627.52 3,637.54 0.0M
2023-03-15 3,689.15 3,705.56 3,666.19 3,673.31 0.0M
2023-03-14 3,676.31 3,685.13 3,628.86 3,645.82 0.0M
2023-03-13 3,643.86 3,697.84 3,643.86 3,694.74 0.0M
2023-03-10 3,675.87 3,697.28 3,646.81 3,651.67 0.0M
2023-03-09 3,740.86 3,752.17 3,712.97 3,715.47 0.0M
2023-03-08 3,763.63 3,764.60 3,725.25 3,745.85 0.0M
2023-03-07 3,824.37 3,868.11 3,774.80 3,784.02 0.0M
2023-03-06 3,835.17 3,844.97 3,802.63 3,825.11 0.0M
2023-03-03 3,840.69 3,858.51 3,817.61 3,842.43 0.0M
2023-03-02 3,816.35 3,839.19 3,808.84 3,824.52 0.0M
2023-03-01 3,746.10 3,841.40 3,746.10 3,833.73 0.0M
2023-02-28 3,760.32 3,779.17 3,723.47 3,743.73 0.0M
2023-02-27 3,733.68 3,770.23 3,726.99 3,746.43 0.0M
2023-02-24 3,795.51 3,800.39 3,748.90 3,756.77 0.0M
2023-02-23 3,802.34 3,832.22 3,792.36 3,803.99 0.0M
2023-02-22 3,825.40 3,841.64 3,802.06 3,804.90 0.0M
2023-02-21 3,863.86 3,874.13 3,830.40 3,849.36 0.0M
2023-02-20 3,783.30 3,872.86 3,778.73 3,866.10 0.0M
2023-02-17 3,836.90 3,852.10 3,785.53 3,788.15 0.0M
2023-02-16 3,838.52 3,892.78 3,815.12 3,834.16 0.0M
2023-02-15 3,859.01 3,863.65 3,813.74 3,825.85 0.0M
2023-02-14 3,869.91 3,871.46 3,842.53 3,852.72 0.0M
2023-02-13 3,822.78 3,868.30 3,805.80 3,863.78 0.0M
2023-02-10 3,863.62 3,864.46 3,822.84 3,826.87 0.0M
2023-02-09 3,806.00 3,872.49 3,804.52 3,870.82 0.0M
2023-02-08 3,831.49 3,851.11 3,813.19 3,817.29 0.0M
2023-02-07 3,833.02 3,860.05 3,827.89 3,837.84 0.0M
2023-02-06 3,850.77 3,850.77 3,801.70 3,824.12 0.0M
2023-02-03 3,916.83 3,916.83 3,856.77 3,890.70 0.0M
2023-02-02 3,960.92 3,965.99 3,931.50 3,933.66 0.0M
2023-02-01 3,941.57 3,963.76 3,902.23 3,963.33 0.0M
2023-01-31 3,982.80 3,998.77 3,909.32 3,925.87 0.0M
2023-01-30 4,038.69 4,051.21 3,959.01 3,965.62 0.0M
2023-01-27 3,968.83 3,995.91 3,966.64 3,995.91 0.0M
2023-01-26 3,965.57 3,978.09 3,962.10 3,964.36 0.0M
2023-01-20 3,924.51 3,956.52 3,921.28 3,949.83 0.0M
2023-01-19 3,889.11 3,914.08 3,865.45 3,908.88 0.0M
2023-01-18 3,908.77 3,918.91 3,891.15 3,902.64 0.0M
2023-01-17 3,905.31 3,920.10 3,876.00 3,900.43 0.0M
2023-01-16 3,876.57 3,942.22 3,873.81 3,907.09 0.0M
2023-01-13 3,823.71 3,879.09 3,814.60 3,875.22 0.0M
2023-01-12 3,836.08 3,848.15 3,796.03 3,821.58 0.0M
2023-01-11 3,819.80 3,850.61 3,805.94 3,823.27 0.0M
2023-01-10 3,806.12 3,814.67 3,783.41 3,806.76 0.0M
2023-01-09 3,793.83 3,815.57 3,780.58 3,807.83 0.0M
2023-01-06 3,798.58 3,806.08 3,765.57 3,776.46 0.0M
2023-01-05 3,759.31 3,795.79 3,753.42 3,782.43 0.0M
2023-01-04 3,672.41 3,713.55 3,664.42 3,712.39 0.0M
2023-01-03 3,638.99 3,668.88 3,583.34 3,665.32 0.0M