HS Stock Connect Hong Kong SmallCap (HSHKS)

HSHKS
🏛️ 香港 →
2,542.71
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
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 2,818.80 2,870.78 2,818.80 2,867.04 0.0M
2021-12-30 2,793.40 2,799.98 2,772.90 2,796.90 0.0M
2021-12-29 2,814.58 2,817.83 2,775.73 2,787.14 0.0M
2021-12-28 2,842.31 2,848.21 2,801.86 2,808.67 0.0M
2021-12-24 2,861.93 2,863.37 2,825.47 2,845.49 0.0M
2021-12-23 2,827.35 2,857.24 2,825.36 2,852.91 0.0M
2021-12-22 2,813.53 2,824.47 2,803.92 2,818.55 0.0M
2021-12-21 2,757.05 2,808.22 2,753.57 2,801.56 0.0M
2021-12-20 2,853.03 2,853.99 2,745.46 2,750.79 0.0M
2021-12-17 2,896.25 2,899.06 2,852.17 2,856.02 0.0M
2021-12-16 2,833.26 2,889.09 2,833.26 2,887.87 0.0M
2021-12-15 2,875.64 2,891.62 2,812.72 2,830.77 0.0M
2021-12-14 2,921.77 2,921.77 2,870.16 2,875.74 0.0M
2021-12-13 2,956.40 2,971.58 2,925.85 2,925.85 0.0M
2021-12-10 2,981.76 2,981.76 2,934.92 2,943.00 0.0M
2021-12-09 2,942.08 2,989.41 2,940.41 2,988.96 0.0M
2021-12-08 2,922.55 2,935.10 2,914.71 2,931.10 0.0M
2021-12-07 2,889.35 2,923.38 2,884.87 2,920.60 0.0M
2021-12-06 2,934.12 2,934.12 2,860.89 2,861.94 0.0M
2021-12-03 2,922.59 2,948.42 2,911.05 2,940.34 0.0M
2021-12-02 2,942.46 2,943.77 2,915.03 2,919.97 0.0M
2021-12-01 2,962.51 2,970.90 2,941.46 2,942.50 0.0M
2021-11-30 2,997.63 3,003.26 2,925.83 2,960.10 0.0M
2021-11-29 2,980.85 3,010.86 2,970.87 2,986.48 0.0M
2021-11-26 3,041.87 3,041.87 2,986.33 2,991.83 0.0M
2021-11-25 3,017.41 3,044.85 3,004.30 3,043.25 0.0M
2021-11-24 3,007.18 3,022.91 2,990.92 3,011.01 0.0M
2021-11-23 3,011.35 3,020.30 2,994.92 3,003.17 0.0M
2021-11-22 3,026.40 3,033.50 3,012.24 3,015.84 0.0M
2021-11-19 2,995.93 3,020.67 2,986.30 3,017.06 0.0M
2021-11-18 3,047.98 3,047.98 3,001.21 3,007.24 0.0M
2021-11-17 3,050.32 3,055.46 3,040.28 3,051.29 0.0M
2021-11-16 3,029.09 3,054.67 3,018.67 3,050.14 0.0M
2021-11-15 3,039.63 3,042.78 3,010.59 3,021.02 0.0M
2021-11-12 3,053.50 3,056.71 3,015.51 3,032.37 0.0M
2021-11-11 2,979.53 3,029.31 2,966.53 3,029.31 0.0M
2021-11-10 2,958.95 2,981.22 2,906.01 2,981.22 0.0M
2021-11-09 2,942.13 2,964.87 2,937.68 2,964.87 0.0M
2021-11-08 2,927.60 2,945.08 2,914.25 2,928.61 0.0M
2021-11-05 2,986.94 2,986.94 2,910.36 2,925.49 0.0M
2021-11-04 2,967.86 2,993.05 2,965.38 2,993.05 0.0M
2021-11-03 2,971.22 2,985.81 2,935.71 2,957.33 0.0M
2021-11-02 3,034.67 3,045.17 2,957.22 2,965.29 0.0M
2021-11-01 3,066.83 3,066.83 3,000.35 3,007.45 0.0M
2021-10-29 3,056.35 3,068.38 3,036.75 3,065.60 0.0M
2021-10-28 3,102.85 3,102.85 3,036.75 3,051.17 0.0M
2021-10-27 3,143.22 3,143.22 3,089.94 3,101.44 0.0M
2021-10-26 3,186.19 3,191.02 3,133.96 3,144.98 0.0M
2021-10-25 3,174.33 3,190.47 3,151.56 3,174.02 0.0M
2021-10-22 3,179.69 3,194.48 3,176.45 3,181.88 0.0M
2021-10-21 3,203.19 3,223.51 3,163.90 3,176.26 0.0M
2021-10-20 3,205.39 3,206.71 3,183.79 3,196.78 0.0M
2021-10-19 3,167.72 3,206.67 3,159.59 3,202.26 0.0M
2021-10-18 3,112.41 3,161.31 3,111.92 3,161.31 0.0M
2021-10-15 3,099.20 3,103.75 3,064.45 3,103.75 0.0M
2021-10-12 3,097.21 3,114.38 3,057.56 3,079.83 0.0M
2021-10-11 3,131.11 3,136.52 3,095.03 3,095.51 0.0M
2021-10-08 3,201.76 3,206.64 3,086.21 3,111.47 0.0M
2021-10-07 3,129.47 3,186.28 3,129.47 3,183.58 0.0M
2021-10-06 3,158.72 3,163.19 3,107.17 3,120.88 0.0M
2021-10-05 3,128.06 3,159.45 3,100.63 3,143.90 0.0M
2021-10-04 3,174.68 3,174.76 3,095.25 3,138.32 0.0M
2021-09-30 3,119.00 3,173.44 3,110.76 3,173.44 0.0M
2021-09-29 3,166.76 3,166.76 3,097.28 3,121.08 0.0M
2021-09-28 3,126.01 3,195.68 3,116.96 3,176.06 0.0M
2021-09-27 3,184.45 3,198.03 3,103.16 3,113.24 0.0M
2021-09-24 3,276.21 3,280.89 3,164.95 3,176.19 0.0M
2021-09-23 3,274.11 3,328.52 3,250.74 3,271.14 0.0M
2021-09-21 3,175.28 3,223.16 3,150.98 3,218.85 0.0M
2021-09-20 3,298.50 3,298.50 3,139.27 3,197.24 0.0M
2021-09-17 3,266.05 3,304.12 3,232.70 3,304.12 0.0M
2021-09-16 3,369.11 3,382.56 3,241.43 3,268.95 0.0M
2021-09-15 3,380.93 3,404.58 3,360.18 3,364.90 0.0M
2021-09-14 3,432.97 3,437.28 3,375.20 3,382.93 0.0M
2021-09-13 3,434.74 3,440.68 3,403.02 3,428.23 0.0M
2021-09-10 3,436.47 3,455.85 3,421.84 3,436.30 0.0M
2021-09-09 3,446.96 3,457.02 3,418.00 3,427.54 0.0M
2021-09-08 3,485.62 3,492.27 3,438.39 3,447.42 0.0M
2021-09-07 3,477.40 3,486.78 3,465.34 3,485.27 0.0M
2021-09-06 3,437.74 3,473.78 3,437.74 3,473.78 0.0M
2021-09-03 3,422.14 3,443.12 3,400.83 3,421.48 0.0M
2021-09-02 3,389.48 3,412.06 3,381.37 3,409.50 0.0M
2021-09-01 3,375.90 3,393.86 3,344.86 3,369.72 0.0M
2021-08-31 3,334.80 3,379.60 3,279.57 3,379.60 0.0M
2021-08-30 3,302.22 3,340.54 3,292.61 3,333.67 0.0M
2021-08-27 3,287.35 3,309.76 3,271.87 3,288.25 0.0M
2021-08-26 3,315.03 3,329.80 3,271.57 3,286.08 0.0M
2021-08-25 3,307.44 3,325.28 3,274.94 3,310.66 0.0M
2021-08-24 3,243.72 3,285.05 3,243.72 3,284.71 0.0M
2021-08-23 3,139.95 3,215.73 3,139.95 3,215.73 0.0M
2021-08-20 3,199.46 3,199.46 3,050.10 3,110.59 0.0M
2021-08-19 3,240.93 3,244.50 3,188.77 3,198.49 0.0M
2021-08-18 3,220.57 3,249.15 3,195.51 3,240.63 0.0M
2021-08-17 3,312.80 3,333.15 3,183.26 3,216.24 0.0M
2021-08-16 3,372.30 3,376.68 3,302.89 3,312.41 0.0M
2021-08-13 3,358.48 3,385.36 3,338.23 3,362.59 0.0M
2021-08-12 3,373.04 3,373.04 3,350.45 3,363.48 0.0M
2021-08-11 3,351.11 3,385.59 3,343.89 3,363.63 0.0M
2021-08-10 3,304.98 3,343.33 3,280.68 3,343.33 0.0M
2021-08-09 3,269.14 3,288.98 3,234.68 3,276.50 0.0M
2021-08-06 3,282.95 3,289.56 3,255.81 3,274.59 0.0M
2021-08-05 3,331.25 3,336.52 3,259.52 3,269.02 0.0M
2021-08-04 3,302.72 3,340.55 3,289.45 3,331.82 0.0M
2021-08-03 3,339.38 3,339.38 3,273.24 3,293.05 0.0M
2021-08-02 3,265.48 3,326.05 3,204.37 3,326.05 0.0M
2021-07-30 3,248.05 3,251.47 3,184.98 3,241.14 0.0M
2021-07-29 3,194.45 3,248.68 3,186.74 3,246.12 0.0M
2021-07-28 3,035.46 3,122.72 2,999.17 3,122.72 0.0M
2021-07-27 3,200.28 3,241.22 2,967.69 3,021.15 0.0M
2021-07-26 3,339.31 3,339.31 3,185.99 3,198.66 0.0M
2021-07-23 3,466.31 3,467.23 3,350.68 3,359.15 0.0M
2021-07-22 3,414.96 3,454.66 3,414.96 3,454.66 0.0M
2021-07-21 3,384.77 3,406.61 3,375.65 3,389.98 0.0M
2021-07-20 3,430.33 3,430.33 3,335.63 3,365.88 0.0M
2021-07-19 3,471.83 3,489.98 3,442.33 3,445.19 0.0M
2021-07-16 3,495.18 3,516.65 3,473.38 3,480.53 0.0M
2021-07-15 3,494.56 3,506.19 3,450.97 3,494.61 0.0M
2021-07-14 3,502.70 3,512.11 3,471.12 3,485.32 0.0M
2021-07-13 3,635.10 3,649.58 3,619.81 3,637.18 0.0M
2021-07-12 3,602.18 3,636.21 3,593.96 3,624.75 0.0M
2021-07-09 3,566.89 3,576.98 3,486.47 3,567.73 0.0M
2021-07-08 3,668.67 3,682.21 3,564.04 3,570.56 0.0M
2021-07-07 3,624.69 3,674.26 3,593.25 3,674.26 0.0M
2021-07-06 3,653.18 3,659.40 3,582.85 3,622.38 0.0M
2021-07-05 3,634.11 3,680.93 3,626.99 3,645.64 0.0M
2021-07-02 3,712.42 3,712.42 3,623.45 3,635.16 0.0M
2021-06-30 3,698.46 3,714.63 3,688.22 3,704.37 0.0M
2021-06-29 3,731.83 3,735.55 3,679.98 3,687.34 0.0M
2021-06-28 3,731.53 3,743.11 3,712.42 3,728.73 0.0M
2021-06-25 3,709.42 3,729.80 3,699.83 3,725.64 0.0M
2021-06-24 3,700.17 3,703.77 3,672.50 3,692.59 0.0M
2021-06-23 3,653.01 3,712.68 3,653.01 3,688.49 0.0M
2021-06-22 3,655.52 3,662.80 3,632.12 3,639.91 0.0M
2021-06-21 3,620.94 3,649.10 3,601.31 3,635.08 0.0M
2021-06-18 3,614.74 3,644.58 3,605.83 3,644.58 0.0M
2021-06-17 3,566.55 3,631.48 3,560.84 3,607.70 0.0M
2021-06-16 3,675.29 3,675.29 3,566.26 3,568.94 0.0M
2021-06-15 3,701.16 3,712.56 3,649.57 3,674.64 0.0M
2021-06-11 3,696.80 3,706.43 3,678.71 3,689.82 0.0M
2021-06-10 3,667.66 3,694.79 3,667.38 3,681.58 0.0M
2021-06-09 3,647.88 3,664.33 3,642.33 3,655.41 0.0M
2021-06-08 3,667.14 3,680.33 3,625.98 3,644.27 0.0M
2021-06-07 3,657.16 3,666.34 3,631.21 3,656.08 0.0M
2021-06-04 3,661.52 3,674.22 3,636.33 3,648.61 0.0M
2021-06-03 3,697.59 3,706.64 3,660.84 3,666.72 0.0M
2021-06-02 3,710.85 3,725.29 3,674.96 3,685.28 0.0M
2021-06-01 3,696.68 3,705.70 3,654.11 3,705.70 0.0M
2021-05-31 3,677.70 3,692.07 3,661.16 3,692.07 0.0M
2021-05-28 3,744.67 3,748.44 3,655.58 3,666.68 0.0M
2021-05-27 3,699.86 3,745.37 3,693.89 3,745.37 0.0M
2021-05-26 3,678.28 3,704.73 3,677.63 3,697.14 0.0M
2021-05-25 3,637.37 3,672.76 3,628.95 3,672.76 0.0M
2021-05-24 3,644.62 3,651.95 3,599.95 3,627.82 0.0M
2021-05-21 3,618.64 3,645.29 3,617.16 3,641.39 0.0M
2021-05-20 3,624.41 3,624.41 3,586.30 3,608.16 0.0M
2021-05-18 3,596.18 3,637.55 3,595.45 3,637.55 0.0M
2021-05-17 3,528.84 3,584.72 3,528.84 3,575.09 0.0M
2021-05-14 3,504.30 3,516.86 3,468.82 3,504.71 0.0M
2021-05-13 3,547.05 3,559.61 3,489.46 3,489.46 0.0M
2021-05-12 3,571.07 3,591.27 3,554.10 3,588.17 0.0M
2021-05-11 3,607.88 3,607.88 3,526.62 3,562.80 0.0M
2021-05-10 3,622.77 3,655.56 3,620.78 3,647.74 0.0M
2021-05-07 3,654.11 3,681.37 3,601.72 3,603.83 0.0M
2021-05-06 3,656.19 3,667.62 3,599.61 3,640.56 0.0M
2021-05-05 3,664.39 3,679.84 3,639.09 3,643.23 0.0M
2021-05-04 3,653.49 3,682.89 3,628.21 3,676.54 0.0M
2021-05-03 3,669.15 3,672.18 3,612.87 3,646.50 0.0M
2021-04-30 3,703.47 3,705.27 3,652.47 3,661.52 0.0M
2021-04-29 3,714.49 3,718.41 3,682.33 3,700.57 0.0M
2021-04-28 3,712.58 3,712.58 3,675.55 3,698.05 0.0M
2021-04-27 3,694.16 3,706.13 3,671.54 3,704.21 0.0M
2021-04-26 3,700.29 3,736.81 3,673.33 3,680.16 0.0M
2021-04-23 3,659.25 3,700.70 3,655.10 3,690.82 0.0M
2021-04-22 3,651.96 3,677.03 3,638.56 3,662.14 0.0M
2021-04-21 3,635.17 3,638.93 3,590.82 3,629.36 0.0M
2021-04-20 3,644.07 3,673.70 3,635.22 3,657.63 0.0M
2021-04-19 3,587.11 3,646.85 3,574.50 3,641.92 0.0M
2021-04-16 3,558.22 3,591.28 3,543.96 3,581.83 0.0M
2021-04-15 3,559.96 3,559.96 3,516.74 3,544.69 0.0M
2021-04-14 3,507.25 3,550.87 3,507.25 3,550.18 0.0M
2021-04-13 3,510.72 3,531.96 3,482.20 3,488.39 0.0M
2021-04-12 3,587.03 3,589.00 3,490.77 3,502.64 0.0M
2021-04-09 3,616.50 3,620.38 3,562.95 3,579.99 0.0M
2021-04-08 3,595.62 3,620.61 3,586.03 3,605.74 0.0M
2021-04-07 3,594.70 3,612.41 3,566.59 3,592.87 0.0M
2021-04-01 3,493.03 3,554.73 3,488.16 3,554.73 0.0M
2021-03-31 3,540.60 3,542.10 3,454.17 3,471.97 0.0M
2021-03-30 3,478.83 3,527.26 3,468.47 3,525.75 0.0M
2021-03-29 3,487.98 3,530.03 3,447.58 3,467.08 0.0M
2021-03-26 3,406.04 3,482.92 3,406.04 3,467.25 0.0M
2021-03-25 3,357.50 3,402.73 3,298.96 3,385.99 0.0M
2021-03-24 3,472.99 3,473.14 3,364.26 3,384.64 0.0M
2021-03-23 3,609.29 3,615.17 3,462.79 3,479.76 0.0M
2021-03-22 3,580.90 3,623.22 3,571.16 3,588.79 0.0M
2021-03-19 3,596.41 3,611.90 3,527.70 3,571.15 0.0M
2021-03-18 3,645.60 3,656.19 3,618.30 3,631.81 0.0M
2021-03-17 3,582.38 3,614.78 3,539.60 3,614.68 0.0M
2021-03-16 3,503.07 3,583.65 3,503.07 3,583.65 0.0M
2021-03-15 3,541.23 3,593.17 3,459.51 3,490.37 0.0M
2021-03-12 3,578.33 3,623.29 3,501.89 3,517.32 0.0M
2021-03-11 3,382.29 3,536.13 3,382.29 3,535.92 0.0M
2021-03-10 3,436.24 3,441.25 3,353.18 3,374.02 0.0M
2021-03-09 3,290.92 3,406.27 3,200.40 3,298.16 0.0M
2021-03-08 3,593.89 3,601.15 3,265.36 3,287.58 0.0M
2021-03-05 3,509.35 3,592.48 3,440.06 3,540.62 0.0M
2021-03-04 3,728.77 3,728.77 3,580.02 3,588.49 0.0M
2021-03-03 3,712.96 3,779.96 3,672.76 3,779.96 0.0M
2021-03-02 3,847.49 3,859.75 3,686.50 3,699.91 0.0M
2021-03-01 3,761.54 3,798.86 3,723.43 3,795.64 0.0M
2021-02-26 3,668.93 3,747.72 3,621.60 3,680.09 0.0M
2021-02-25 3,763.18 3,852.04 3,714.45 3,800.63 0.0M
2021-02-24 3,908.56 3,937.53 3,613.81 3,675.80 0.0M
2021-02-23 3,877.60 3,954.04 3,839.43 3,892.12 0.0M
2021-02-22 4,099.75 4,109.56 3,895.32 3,899.10 0.0M
2021-02-19 4,038.27 4,062.69 3,935.33 4,047.76 0.0M
2021-02-18 4,171.23 4,172.08 4,024.04 4,038.90 0.0M
2021-02-17 4,129.36 4,184.56 4,029.69 4,178.53 0.0M
2021-02-16 4,009.08 4,097.51 4,009.08 4,097.47 0.0M
2021-02-11 3,907.73 3,958.85 3,872.96 3,958.85 0.0M
2021-02-10 3,865.07 3,906.64 3,842.21 3,900.47 0.0M
2021-02-09 3,753.70 3,851.37 3,728.38 3,851.37 0.0M
2021-02-08 3,705.13 3,757.69 3,688.60 3,741.40 0.0M
2021-02-05 3,682.87 3,729.75 3,649.19 3,664.34 0.0M
2021-02-04 3,718.60 3,726.70 3,610.60 3,668.64 0.0M
2021-02-03 3,695.13 3,730.81 3,637.95 3,705.90 0.0M
2021-02-02 3,604.16 3,662.51 3,594.45 3,653.13 0.0M
2021-02-01 3,440.15 3,544.41 3,434.13 3,537.34 0.0M
2021-01-29 3,455.42 3,502.79 3,381.33 3,436.46 0.0M
2021-01-28 3,504.32 3,548.48 3,402.32 3,409.72 0.0M
2021-01-27 3,640.57 3,657.79 3,477.79 3,563.31 0.0M
2021-01-26 3,733.54 3,733.54 3,578.03 3,636.98 0.0M
2021-01-25 3,664.33 3,725.55 3,634.09 3,725.55 0.0M
2021-01-22 3,640.71 3,664.30 3,606.74 3,632.31 0.0M
2021-01-21 3,655.64 3,659.79 3,595.82 3,618.55 0.0M
2021-01-20 3,546.14 3,625.86 3,546.14 3,625.86 0.0M
2021-01-19 3,433.46 3,535.42 3,432.89 3,506.29 0.0M
2021-01-18 3,324.21 3,410.48 3,301.63 3,410.48 0.0M
2021-01-15 3,352.95 3,352.95 3,260.70 3,314.97 0.0M
2021-01-14 3,354.43 3,363.46 3,307.84 3,345.28 0.0M
2021-01-13 3,335.46 3,367.56 3,310.05 3,337.53 0.0M
2021-01-12 3,287.44 3,319.82 3,271.83 3,316.47 0.0M
2021-01-11 3,361.42 3,366.11 3,260.74 3,282.24 0.0M
2021-01-08 3,303.75 3,346.55 3,284.37 3,345.69 0.0M
2021-01-07 3,311.80 3,314.03 3,249.86 3,286.03 0.0M
2021-01-06 3,252.91 3,293.38 3,246.65 3,293.38 0.0M
2021-01-05 3,217.01 3,229.92 3,187.39 3,229.29 0.0M
2021-01-04 3,157.04 3,219.13 3,156.28 3,219.13 0.0M