HS Stock Connect China A 300 (HSCA300)

HSCA300
🏛️ 香港 →
4,272.95
最終更新: 2025-09-29
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 4,236.85 4,248.83 4,236.30 4,243.02 0.0K
09:35 4,241.06 4,245.39 4,240.25 4,242.82 0.0K
09:40 4,244.02 4,249.24 4,243.94 4,246.23 0.0K
09:45 4,245.90 4,254.92 4,243.52 4,250.47 0.0K
09:50 4,249.70 4,249.70 4,242.10 4,242.10 0.0K
09:55 4,242.83 4,243.44 4,235.27 4,240.30 0.0K
10:00 4,240.64 4,244.13 4,237.59 4,239.07 0.0K
10:05 4,238.42 4,242.45 4,234.28 4,242.23 0.0K
10:10 4,241.74 4,241.74 4,232.87 4,233.20 0.0K
10:15 4,233.45 4,236.03 4,226.26 4,227.27 0.0K
10:20 4,227.19 4,232.04 4,224.39 4,227.78 0.0K
10:25 4,228.26 4,233.38 4,228.26 4,229.91 0.0K
10:30 4,230.16 4,240.61 4,230.16 4,239.54 0.0K
10:35 4,239.32 4,239.32 4,233.19 4,235.62 0.0K
10:40 4,236.01 4,236.53 4,230.54 4,232.12 0.0K
10:45 4,232.63 4,242.10 4,232.63 4,238.76 0.0K
10:50 4,238.78 4,240.99 4,235.46 4,237.32 0.0K
10:55 4,237.49 4,239.69 4,236.65 4,237.69 0.0K
11:00 4,238.55 4,246.50 4,238.55 4,246.34 0.0K
11:05 4,246.20 4,246.56 4,238.38 4,238.67 0.0K
11:10 4,238.54 4,239.15 4,235.24 4,238.69 0.0K
11:15 4,238.38 4,239.19 4,232.27 4,232.27 0.0K
11:20 4,232.28 4,234.41 4,230.25 4,230.63 0.0K
11:25 4,230.67 4,234.45 4,228.92 4,233.65 0.0K
11:30 4,233.37 4,233.37 4,233.32 4,233.32 0.0K
13:00 4,233.30 4,233.80 4,228.47 4,229.96 0.0K
13:05 4,229.44 4,230.45 4,225.96 4,226.06 0.0K
13:10 4,226.18 4,233.90 4,226.18 4,233.67 0.0K
13:15 4,233.60 4,237.79 4,233.60 4,235.76 0.0K
13:20 4,235.78 4,243.13 4,235.78 4,240.67 0.0K
13:25 4,240.36 4,240.58 4,236.83 4,238.88 0.0K
13:30 4,238.96 4,240.29 4,233.12 4,236.97 0.0K
13:35 4,237.10 4,241.43 4,235.15 4,237.93 0.0K
13:40 4,237.87 4,242.65 4,236.39 4,241.91 0.0K
13:45 4,241.72 4,248.40 4,239.59 4,248.40 0.0K
13:50 4,247.86 4,247.86 4,234.59 4,235.29 0.0K
13:55 4,235.31 4,237.47 4,230.02 4,230.46 0.0K
14:00 4,230.84 4,235.01 4,229.18 4,234.35 0.0K
14:05 4,234.19 4,234.23 4,229.02 4,232.24 0.0K
14:10 4,232.49 4,232.49 4,224.71 4,224.71 0.0K
14:15 4,224.59 4,230.54 4,224.39 4,229.28 0.0K
14:20 4,229.30 4,231.90 4,225.97 4,225.97 0.0K
14:25 4,225.48 4,225.83 4,218.67 4,222.99 0.0K
14:30 4,223.33 4,226.51 4,213.80 4,215.27 0.0K
14:35 4,215.21 4,218.12 4,211.24 4,213.37 0.0K
14:40 4,213.23 4,221.96 4,213.23 4,221.85 0.0K
14:45 4,221.82 4,225.46 4,217.59 4,218.34 0.0K
14:50 4,218.43 4,218.43 4,212.92 4,213.40 0.0K
14:55 4,212.91 4,212.95 4,210.47 4,210.77 0.0K
15:00 4,210.77 4,210.77 4,210.77 4,210.77 0.0K
15:55 4,210.23 4,210.23 4,210.23 4,210.23 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 4,214.41 4,298.53 4,201.62 4,272.95 0.7M
2025-09-26 4,236.68 4,254.92 4,210.23 4,210.23 0.6M
2025-09-25 4,223.99 4,270.74 4,219.49 4,252.10 0.7M
2025-09-24 4,161.84 4,228.10 4,160.17 4,226.75 0.6M
2025-09-22 4,177.25 4,188.94 4,155.15 4,187.50 0.6M
2025-09-19 4,166.12 4,196.75 4,158.96 4,167.66 0.6M
2025-09-18 4,209.28 4,236.74 4,125.79 4,165.85 0.9M
2025-09-17 4,182.03 4,218.95 4,170.07 4,213.50 0.6M
2025-09-16 4,202.26 4,213.96 4,161.35 4,187.28 0.6M
2025-09-15 4,198.26 4,227.20 4,186.92 4,196.69 0.6M
2025-09-12 4,207.33 4,226.13 4,181.90 4,185.77 0.7M
2025-09-11 4,110.09 4,210.53 4,099.41 4,210.53 0.7M
2025-09-10 4,108.67 4,135.42 4,087.35 4,115.81 0.5M
2025-09-09 4,118.16 4,139.70 4,084.79 4,106.80 0.6M
2025-09-08 4,136.03 4,150.31 4,108.45 4,135.98 0.7M
2025-09-06 4,042.06 4,129.21 4,129.21 4,129.21 0.7M
2025-09-05 4,042.06 4,134.56 4,027.65 4,129.21 0.7M
2025-09-04 4,125.35 4,129.18 4,006.57 4,041.91 0.8M
2025-09-03 4,162.22 4,170.30 4,094.39 4,123.24 0.7M
2025-09-02 4,180.84 4,204.82 4,118.44 4,151.71 0.8M
2025-09-01 4,177.60 4,186.10 4,150.84 4,181.91 0.8M
2025-08-29 4,120.08 4,177.44 4,116.22 4,158.51 0.8M
2025-08-28 4,049.35 4,126.61 4,035.71 4,125.64 0.7M
2025-08-27 4,125.29 4,157.91 4,057.21 4,057.21 0.8M
2025-08-26 4,120.34 4,143.64 4,104.63 4,120.85 0.6M
2025-08-25 4,085.22 4,137.07 4,075.10 4,134.13 0.8M
2025-08-22 3,970.96 4,052.10 3,970.96 4,051.66 0.7M
2025-08-21 3,970.18 3,990.84 3,958.56 3,971.94 0.6M
2025-08-20 3,899.49 3,958.69 3,883.82 3,958.01 0.5M
2025-08-19 3,930.35 3,950.27 3,904.98 3,912.76 0.6M
2025-08-18 3,908.76 3,958.37 3,894.84 3,927.69 0.6M
2025-08-15 3,856.99 3,906.19 3,852.95 3,894.68 0.5M
2025-08-14 3,874.48 3,910.25 3,859.94 3,866.72 0.5M
2025-08-13 3,848.68 3,880.96 3,845.05 3,871.11 0.5M
2025-08-12 3,826.00 3,852.33 3,823.32 3,842.17 0.4M
2025-08-11 3,813.25 3,836.07 3,807.11 3,825.34 0.4M
2025-08-08 3,811.67 3,823.91 3,801.12 3,808.24 0.3M
2025-08-07 3,820.92 3,830.05 3,798.05 3,816.66 0.4M
2025-08-06 3,814.40 3,814.40 3,814.40 3,814.40 0.3M
2025-08-05 3,805.66 3,805.66 3,805.66 3,805.66 0.3M
2025-08-04 3,745.43 3,774.56 3,745.43 3,774.56 0.3M
2025-08-01 3,773.21 3,787.78 3,747.47 3,760.82 0.4M
2025-07-31 3,840.17 3,840.74 3,767.02 3,778.07 0.5M
2025-07-30 3,847.20 3,880.18 3,826.88 3,848.85 0.5M
2025-07-29 3,833.18 3,851.27 3,819.03 3,849.92 0.4M
2025-07-28 3,828.92 3,845.28 3,814.55 3,835.87 0.4M
2025-07-25 3,844.97 3,850.43 3,819.52 3,827.88 0.4M
2025-07-24 3,817.98 3,851.48 3,813.78 3,848.37 0.5M
2025-07-23 3,829.56 3,854.22 3,815.41 3,820.64 0.5M
2025-07-22 3,790.92 3,820.26 3,772.49 3,820.12 0.5M
2025-07-21 3,774.47 3,789.52 3,768.44 3,789.03 0.4M
2025-07-18 3,746.25 3,769.00 3,745.45 3,763.79 0.4M
2025-07-17 3,714.80 3,741.94 3,714.80 3,741.94 0.3M
2025-07-16 3,727.87 3,735.37 3,704.09 3,716.57 0.3M
2025-07-15 3,733.10 3,750.29 3,705.31 3,727.98 0.4M
2025-07-14 3,731.62 3,743.96 3,727.77 3,727.77 0.3M
2025-07-11 3,724.42 3,774.30 3,722.19 3,726.27 0.4M
2025-07-10 3,707.51 3,744.31 3,707.24 3,723.27 0.3M
2025-07-09 3,710.94 3,729.09 3,702.26 3,705.83 0.3M
2025-07-08 3,681.87 3,715.66 3,681.87 3,712.30 0.3M
2025-07-07 3,691.96 3,694.28 3,673.00 3,681.41 0.2M
2025-07-04 3,683.05 3,725.66 3,674.18 3,696.29 0.3M
2025-07-03 3,665.62 3,686.43 3,661.24 3,683.45 0.3M
2025-07-02 3,659.61 3,668.12 3,647.07 3,660.28 0.2M
2025-07-01 3,652.35 3,662.21 3,642.66 3,658.62 0.2M
2025-06-30 3,636.73 3,655.91 3,629.07 3,652.13 0.3M
2025-06-27 3,664.43 3,682.57 3,634.46 3,638.10 0.3M
2025-06-26 3,669.00 3,678.41 3,660.59 3,661.53 0.3M
2025-06-25 3,625.91 3,678.05 3,621.75 3,675.21 0.4M
2025-06-24 3,585.02 3,632.38 3,585.02 3,623.10 0.3M
2025-06-23 3,554.73 3,589.63 3,550.76 3,580.59 0.2M
2025-06-20 3,562.37 3,578.02 3,562.37 3,569.10 0.2M
2025-06-19 3,589.64 3,592.10 3,557.43 3,564.85 0.2M
2025-06-18 3,591.11 3,599.96 3,575.23 3,593.99 0.2M
2025-06-17 3,593.09 3,598.81 3,580.31 3,589.88 0.2M
2025-06-16 3,573.33 3,593.94 3,573.20 3,591.74 0.2M
2025-06-13 3,599.53 3,605.86 3,573.29 3,582.70 0.3M
2025-06-12 3,603.45 3,616.65 3,589.65 3,609.22 0.3M
2025-06-11 3,589.70 3,627.30 3,589.70 3,611.82 0.3M
2025-06-10 3,604.86 3,614.21 3,570.35 3,584.81 0.3M
2025-06-09 3,595.08 3,610.79 3,589.93 3,602.49 0.3M
2025-06-06 3,594.64 3,604.95 3,586.55 3,590.95 0.2M
2025-06-05 3,589.56 3,599.09 3,578.52 3,593.85 0.2M
2025-06-04 3,574.07 3,592.42 3,574.07 3,585.98 0.2M
2025-06-03 3,554.58 3,581.64 3,552.71 3,571.04 0.2M
2025-05-30 3,570.60 3,578.38 3,550.65 3,561.31 0.2M
2025-05-29 3,558.82 3,588.11 3,552.29 3,578.00 0.2M
2025-05-28 3,564.46 3,569.99 3,555.17 3,557.26 0.2M
2025-05-27 3,576.98 3,584.77 3,556.93 3,561.10 0.2M
2025-05-26 3,592.99 3,602.09 3,569.27 3,579.47 0.2M
2025-05-23 3,625.23 3,645.18 3,599.30 3,599.30 0.2M
2025-05-22 3,626.72 3,637.01 3,617.59 3,628.19 0.2M
2025-05-21 3,613.82 3,640.86 3,613.82 3,629.83 0.2M
2025-05-20 3,598.77 3,624.16 3,597.35 3,612.50 0.2M
2025-05-19 3,597.53 3,600.34 3,583.40 3,592.91 0.2M
2025-05-16 3,612.04 3,617.28 3,589.96 3,603.06 0.2M
2025-05-15 3,644.60 3,646.89 3,617.85 3,619.96 0.2M
2025-05-14 3,609.01 3,668.93 3,604.92 3,653.08 0.3M
2025-05-13 3,628.06 3,628.06 3,605.46 3,610.74 0.3M
2025-05-12 3,583.23 3,606.13 3,576.06 3,605.02 0.3M
2025-05-09 3,566.00 3,571.30 3,555.68 3,564.36 0.2M
2025-05-08 3,540.00 3,582.79 3,536.02 3,569.80 0.2M
2025-05-07 3,576.92 3,579.16 3,534.75 3,550.00 0.3M
2025-05-06 3,515.36 3,528.83 3,504.70 3,528.13 0.3M
2025-04-30 3,499.18 3,508.89 3,492.07 3,493.73 0.2M
2025-04-29 3,499.90 3,508.33 3,492.00 3,498.51 0.2M
2025-04-28 3,509.66 3,515.00 3,497.25 3,505.40 0.2M
2025-04-25 3,513.80 3,522.41 3,503.95 3,509.89 0.2M
2025-04-24 3,509.40 3,527.97 3,498.64 3,507.18 0.2M
2025-04-23 3,524.10 3,528.31 3,502.66 3,508.89 0.2M
2025-04-22 3,502.12 3,519.63 3,499.84 3,505.54 0.2M
2025-04-21 3,491.10 3,512.07 3,486.69 3,506.24 0.2M
2025-04-18 3,483.57 3,504.65 3,478.75 3,495.70 0.2M
2025-04-17 3,478.75 3,500.94 3,474.00 3,494.57 0.2M
2025-04-16 3,481.33 3,497.14 3,448.47 3,495.27 0.3M
2025-04-15 3,480.54 3,487.97 3,463.67 3,485.10 0.2M
2025-04-14 3,493.38 3,498.23 3,477.69 3,482.77 0.3M
2025-04-11 3,453.76 3,484.35 3,434.73 3,473.44 0.3M
2025-04-10 3,470.66 3,477.82 3,436.32 3,458.50 0.4M
2025-04-09 3,341.00 3,413.52 3,322.60 3,413.42 0.5M
2025-04-08 3,331.13 3,382.06 3,319.80 3,382.06 0.5M
2025-04-07 3,405.84 3,434.70 3,255.79 3,325.05 0.5M
2025-04-03 3,558.31 3,596.63 3,558.31 3,576.19 0.3M
2025-04-02 3,594.99 3,610.00 3,588.09 3,595.77 0.2M
2025-04-01 3,603.74 3,614.33 3,593.13 3,598.02 0.3M
2025-03-31 3,615.89 3,636.81 3,585.23 3,599.09 0.3M
2025-03-28 3,638.80 3,641.91 3,617.33 3,624.29 0.2M
2025-03-27 3,621.47 3,659.58 3,614.07 3,640.44 0.2M
2025-03-26 3,637.71 3,648.58 3,625.95 3,628.55 0.2M
2025-03-25 3,644.13 3,652.34 3,630.81 3,640.41 0.2M
2025-03-24 3,625.24 3,644.30 3,615.73 3,641.53 0.3M
2025-03-21 3,670.84 3,686.78 3,614.59 3,623.61 0.3M
2025-03-20 3,711.59 3,712.77 3,674.21 3,678.92 0.3M
2025-03-19 3,704.99 3,724.35 3,691.17 3,710.84 0.3M
2025-03-18 3,711.30 3,715.69 3,696.72 3,707.45 0.3M
2025-03-17 3,719.54 3,720.73 3,693.63 3,697.88 0.3M
2025-03-14 3,626.65 3,713.64 3,626.65 3,705.99 0.5M
2025-03-13 3,632.36 3,645.18 3,606.32 3,619.78 0.3M
2025-03-12 3,651.14 3,657.76 3,627.68 3,633.75 0.3M
2025-03-11 3,600.01 3,646.04 3,599.52 3,646.04 0.3M
2025-03-10 3,651.69 3,655.12 3,613.97 3,635.14 0.3M
2025-03-07 3,651.26 3,671.51 3,642.09 3,650.25 0.3M
2025-03-06 3,631.66 3,668.87 3,625.36 3,661.24 0.4M
2025-03-05 3,599.73 3,616.70 3,589.05 3,612.91 0.3M
2025-03-04 3,581.18 3,602.87 3,571.25 3,597.42 0.3M
2025-03-03 3,609.44 3,638.96 3,586.63 3,601.16 0.4M
2025-02-28 3,655.24 3,676.50 3,596.92 3,600.10 0.4M
2025-02-27 3,662.06 3,674.24 3,638.05 3,670.16 0.4M
2025-02-26 3,635.12 3,661.55 3,629.46 3,660.89 0.4M
2025-02-25 3,636.27 3,655.94 3,619.85 3,629.22 0.4M
2025-02-24 3,671.21 3,692.40 3,649.86 3,668.91 0.5M
2025-02-21 3,641.82 3,678.84 3,631.34 3,676.14 0.5M
2025-02-20 3,638.02 3,644.14 3,621.58 3,633.84 0.3M
2025-02-19 3,610.74 3,646.56 3,609.22 3,642.98 0.4M
2025-02-18 3,644.34 3,665.24 3,606.58 3,616.77 0.4M
2025-02-17 3,657.51 3,658.60 3,625.04 3,648.12 0.4M
2025-02-14 3,608.96 3,647.32 3,608.96 3,644.42 0.4M
2025-02-13 3,619.98 3,644.58 3,613.16 3,613.26 0.4M
2025-02-12 3,583.88 3,626.41 3,575.91 3,625.56 0.4M
2025-02-11 3,611.43 3,611.43 3,580.41 3,590.17 0.3M
2025-02-10 3,605.51 3,612.87 3,587.99 3,607.73 0.4M
2025-02-07 3,557.41 3,625.33 3,547.68 3,600.83 0.5M
2025-02-06 3,506.68 3,556.95 3,505.66 3,556.30 0.4M
2025-02-05 3,556.56 3,556.56 3,503.52 3,512.44 0.3M
2025-01-27 3,546.88 3,561.52 3,530.08 3,530.08 0.3M
2025-01-24 3,505.57 3,555.24 3,505.02 3,541.71 0.3M
2025-01-23 3,535.48 3,569.15 3,513.34 3,515.08 0.3M
2025-01-22 3,532.84 3,532.84 3,493.98 3,505.82 0.3M
2025-01-21 3,558.71 3,559.57 3,528.25 3,542.01 0.3M
2025-01-20 3,547.94 3,568.75 3,533.35 3,540.55 0.3M
2025-01-17 3,506.01 3,544.55 3,497.89 3,527.06 0.3M
2025-01-16 3,528.71 3,556.53 3,495.25 3,516.81 0.3M
2025-01-15 3,526.41 3,532.52 3,508.24 3,513.77 0.3M
2025-01-14 3,450.35 3,541.06 3,441.54 3,535.55 0.3M
2025-01-13 3,427.70 3,458.20 3,427.35 3,444.52 0.2M
2025-01-10 3,495.60 3,503.41 3,452.95 3,452.95 0.3M
2025-01-09 3,496.96 3,510.81 3,485.02 3,496.19 0.2M
2025-01-08 3,498.57 3,524.78 3,451.97 3,504.87 0.3M
2025-01-07 3,480.37 3,513.05 3,470.87 3,511.51 0.3M
2025-01-06 3,495.05 3,507.41 3,463.68 3,488.51 0.3M
2025-01-03 3,541.76 3,551.10 3,487.75 3,494.95 0.3M
2025-01-02 3,641.29 3,643.49 3,515.14 3,537.48 0.4M