HS Stock Connect Hydrogen Energy (HSHE)

HSHE
🏛️ 香港 →
9,006.28
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
09:30 9,028.12 9,078.14 9,020.66 9,034.58 0.0K
09:35 9,033.51 9,095.93 9,032.40 9,089.55 0.0K
09:40 9,091.32 9,146.19 9,088.67 9,128.25 0.0K
09:45 9,124.18 9,141.06 9,109.20 9,120.18 0.0K
09:50 9,115.16 9,134.89 9,101.34 9,129.31 0.0K
09:55 9,131.95 9,139.84 9,097.74 9,125.42 0.0K
10:00 9,123.05 9,123.05 9,085.58 9,104.21 0.0K
10:05 9,103.44 9,106.91 9,078.83 9,106.91 0.0K
10:10 9,108.12 9,110.39 9,080.83 9,092.77 0.0K
10:15 9,092.76 9,099.05 9,071.40 9,083.22 0.0K
10:20 9,082.34 9,087.80 9,073.06 9,086.12 0.0K
10:25 9,091.93 9,109.39 9,089.72 9,092.85 0.0K
10:30 9,093.08 9,109.90 9,086.59 9,104.25 0.0K
10:35 9,104.26 9,105.28 9,073.89 9,080.31 0.0K
10:40 9,078.81 9,081.19 9,051.75 9,059.86 0.0K
10:45 9,060.76 9,092.19 9,060.76 9,084.16 0.0K
10:50 9,081.81 9,086.43 9,069.37 9,069.77 0.0K
10:55 9,071.07 9,089.66 9,070.59 9,085.08 0.0K
11:00 9,084.27 9,119.58 9,084.27 9,119.49 0.0K
11:05 9,121.38 9,129.96 9,094.57 9,104.74 0.0K
11:10 9,106.86 9,108.51 9,080.09 9,091.49 0.0K
11:15 9,094.60 9,096.23 9,069.71 9,070.15 0.0K
11:20 9,069.29 9,075.20 9,055.95 9,059.94 0.0K
11:25 9,058.58 9,071.25 9,052.49 9,068.13 0.0K
11:30 9,068.41 9,068.91 9,068.01 9,068.91 0.0K
11:35 9,068.90 9,069.27 9,068.64 9,068.78 0.0K
11:40 9,068.64 9,069.19 9,068.59 9,068.59 0.0K
11:45 9,068.59 9,068.88 9,067.88 9,068.00 0.0K
11:50 9,068.00 9,068.76 9,068.00 9,068.54 0.0K
11:55 9,068.54 9,068.85 9,068.04 9,068.57 0.0K
12:00 9,068.57 9,068.58 9,068.57 9,068.58 0.0K
12:05 9,068.58 9,068.60 9,068.58 9,068.60 0.0K
12:10 9,068.60 9,068.60 9,068.60 9,068.60 0.0K
12:15 9,068.60 9,068.62 9,068.60 9,068.60 0.0K
12:20 9,068.60 9,068.60 9,068.55 9,068.58 0.0K
12:25 9,068.58 9,068.58 9,068.57 9,068.57 0.0K
12:30 9,068.57 9,068.58 9,068.57 9,068.58 0.0K
12:35 9,068.58 9,068.59 9,068.57 9,068.59 0.0K
12:40 9,068.59 9,068.60 9,068.59 9,068.60 0.0K
12:45 9,068.60 9,068.60 9,068.59 9,068.59 0.0K
12:50 9,068.59 9,068.60 9,068.59 9,068.59 0.0K
12:55 9,068.59 9,068.59 9,068.59 9,068.59 0.0K
13:00 9,067.72 9,067.72 9,046.58 9,051.41 0.0K
13:05 9,051.46 9,054.65 9,042.00 9,043.18 0.0K
13:10 9,041.67 9,061.63 9,041.67 9,057.08 0.0K
13:15 9,059.12 9,063.76 9,049.88 9,049.88 0.0K
13:20 9,048.50 9,074.35 9,048.50 9,064.56 0.0K
13:25 9,062.93 9,067.55 9,051.62 9,059.43 0.0K
13:30 9,058.04 9,059.60 9,039.66 9,053.25 0.0K
13:35 9,053.95 9,064.98 9,042.78 9,058.99 0.0K
13:40 9,058.39 9,063.89 9,048.86 9,062.74 0.0K
13:45 9,063.68 9,086.79 9,058.54 9,085.99 0.0K
13:50 9,084.67 9,088.83 9,057.21 9,063.86 0.0K
13:55 9,063.39 9,066.40 9,033.17 9,033.86 0.0K
14:00 9,033.22 9,046.91 9,028.14 9,043.54 0.0K
14:05 9,045.30 9,051.13 9,034.40 9,048.47 0.0K
14:10 9,047.88 9,049.17 9,018.41 9,018.41 0.0K
14:15 9,018.15 9,039.04 9,018.15 9,037.79 0.0K
14:20 9,037.01 9,048.23 9,026.94 9,029.05 0.0K
14:25 9,027.95 9,029.87 9,004.83 9,009.58 0.0K
14:30 9,008.58 9,027.80 8,978.30 8,988.75 0.0K
14:35 8,987.49 8,992.57 8,970.95 8,975.66 0.0K
14:40 8,977.83 8,995.33 8,970.99 8,995.33 0.0K
14:45 8,996.68 9,012.04 8,990.02 8,995.51 0.0K
14:50 8,994.14 8,997.49 8,986.84 8,990.68 0.0K
14:55 8,991.34 9,009.64 8,991.34 9,005.95 0.0K
15:00 9,005.95 9,008.22 9,005.52 9,005.63 0.0K
15:05 9,005.49 9,006.05 9,004.96 9,006.05 0.0K
15:10 9,006.05 9,006.05 9,004.69 9,005.12 0.0K
15:15 9,005.12 9,005.23 9,004.11 9,004.11 0.0K
15:20 9,004.11 9,004.23 9,003.65 9,004.09 0.0K
15:25 9,004.09 9,005.97 9,004.09 9,005.87 0.0K
15:30 9,005.97 9,007.25 9,005.83 9,006.67 0.0K
15:35 9,006.68 9,007.35 9,006.67 9,006.86 0.0K
15:40 9,006.85 9,006.98 9,005.85 9,006.20 0.0K
15:45 9,006.20 9,006.84 9,005.95 9,006.84 0.0K
15:50 9,006.84 9,007.51 9,006.56 9,006.77 0.0K
15:55 9,006.77 9,006.77 9,005.14 9,006.28 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 9,020.23 9,146.72 8,970.48 9,006.28 0.0M
2025-09-25 9,024.04 9,135.27 8,985.43 9,042.40 0.0M
2025-09-24 8,776.26 9,045.09 8,761.61 9,044.10 0.1M
2025-09-22 8,610.12 8,666.35 8,529.75 8,665.84 0.0M
2025-09-19 8,675.61 8,748.09 8,602.73 8,611.74 0.0M
2025-09-18 8,710.87 8,863.35 8,603.34 8,707.85 0.1M
2025-09-17 8,722.31 8,781.13 8,652.27 8,728.41 0.0M
2025-09-16 8,712.30 8,738.35 8,590.62 8,729.07 0.0M
2025-09-15 8,704.68 8,802.29 8,697.64 8,710.67 0.1M
2025-09-12 8,738.85 8,780.06 8,636.52 8,645.81 0.1M
2025-09-11 8,579.56 8,788.51 8,532.76 8,787.85 0.1M
2025-09-10 8,556.32 8,626.93 8,517.72 8,612.36 0.0M
2025-09-09 8,677.16 8,743.53 8,559.87 8,597.17 0.0M
2025-09-08 8,765.73 8,838.78 8,692.73 8,775.75 0.1M
2025-09-06 8,240.76 8,690.59 8,690.59 8,690.59 0.1M
2025-09-05 8,240.76 8,716.17 8,240.76 8,690.59 0.1M
2025-09-04 8,276.40 8,412.08 8,076.93 8,187.53 0.1M
2025-09-03 8,123.06 8,291.53 8,115.92 8,236.31 0.0M
2025-09-02 8,131.66 8,259.00 8,043.26 8,094.51 0.0M
2025-09-01 8,098.65 8,140.16 8,045.71 8,112.22 0.0M
2025-08-29 8,046.45 8,154.69 8,024.25 8,082.84 0.0M
2025-08-28 7,891.97 8,006.42 7,810.95 8,004.68 0.0M
2025-08-27 8,047.12 8,125.47 7,903.86 7,905.79 0.0M
2025-08-26 8,124.61 8,127.73 8,039.45 8,072.69 0.0M
2025-08-25 8,028.79 8,153.54 8,028.79 8,123.11 0.0M
2025-08-22 7,842.15 7,986.63 7,835.79 7,986.16 0.0M
2025-08-21 7,840.56 7,869.44 7,799.59 7,830.33 0.0M
2025-08-20 7,823.63 7,853.38 7,732.18 7,852.04 0.0M
2025-08-19 7,860.30 7,912.71 7,798.19 7,833.25 0.0M
2025-08-18 7,835.19 7,906.01 7,807.53 7,860.08 0.0M
2025-08-15 7,569.55 7,778.44 7,569.55 7,763.28 0.0M
2025-08-14 7,692.86 7,720.04 7,557.18 7,584.41 0.0M
2025-08-13 7,613.76 7,688.01 7,606.47 7,667.31 0.0M
2025-08-12 7,576.02 7,615.10 7,512.56 7,612.81 0.0M
2025-08-11 7,523.88 7,588.33 7,491.66 7,577.56 0.0M
2025-08-08 7,404.83 7,576.05 7,403.18 7,508.65 0.0M
2025-08-07 7,450.16 7,462.83 7,372.02 7,403.91 0.0M
2025-08-06 7,445.21 7,445.21 7,445.21 7,445.21 0.0M
2025-08-05 7,390.54 7,390.54 7,390.54 7,390.54 0.0M
2025-08-04 7,310.76 7,346.15 7,276.87 7,344.92 0.0M
2025-08-01 7,310.46 7,399.97 7,310.46 7,352.73 0.0M
2025-07-31 7,458.09 7,480.21 7,298.62 7,323.35 0.0M
2025-07-30 7,528.69 7,553.78 7,449.59 7,487.20 0.0M
2025-07-29 7,513.23 7,540.92 7,441.21 7,537.22 0.0M
2025-07-28 7,528.46 7,564.50 7,490.95 7,522.87 0.0M
2025-07-25 7,689.59 7,689.59 7,551.73 7,555.68 0.0M
2025-07-24 7,585.77 7,726.28 7,554.97 7,725.51 0.0M
2025-07-23 7,762.81 7,766.47 7,616.21 7,624.22 0.0M
2025-07-22 7,517.91 7,648.66 7,514.87 7,648.29 0.0M
2025-07-21 7,326.99 7,443.19 7,326.99 7,440.55 0.0M
2025-07-19 7,241.72 7,245.46 7,245.46 7,245.46 0.0M
2025-07-18 7,241.72 7,282.41 7,220.61 7,245.46 0.0M
2025-07-17 7,247.49 7,281.88 7,216.09 7,277.91 0.0M
2025-07-16 7,217.35 7,239.42 7,192.35 7,222.41 0.0M
2025-07-15 7,286.21 7,310.01 7,177.61 7,227.86 0.0M
2025-07-14 7,262.25 7,325.79 7,261.98 7,298.21 0.0M
2025-07-11 7,290.96 7,311.25 7,257.82 7,259.09 0.0M
2025-07-10 7,205.15 7,331.50 7,205.15 7,295.50 0.0M
2025-07-09 7,217.86 7,251.34 7,182.01 7,200.17 0.0M
2025-07-08 7,024.28 7,215.88 7,021.51 7,202.90 0.0M
2025-07-07 7,010.51 7,050.62 7,006.78 7,032.42 0.0M
2025-07-04 7,085.77 7,088.42 7,008.44 7,019.56 0.0M
2025-07-03 7,049.12 7,079.62 7,003.56 7,068.82 0.0M
2025-07-02 7,022.00 7,056.17 6,982.69 7,050.50 0.0M
2025-07-01 6,963.55 7,012.46 6,940.41 7,002.86 0.0M
2025-06-30 6,920.10 6,975.27 6,919.49 6,970.52 0.0M
2025-06-27 6,891.07 6,939.17 6,885.11 6,899.55 0.0M
2025-06-26 6,926.89 6,946.56 6,877.09 6,878.70 0.0M
2025-06-25 6,900.21 6,943.93 6,872.52 6,938.22 0.0M
2025-06-24 6,808.98 6,897.56 6,802.70 6,896.52 0.0M
2025-06-23 6,753.88 6,837.84 6,749.77 6,828.26 0.0M
2025-06-20 6,795.90 6,849.89 6,756.94 6,759.92 0.0M
2025-06-19 6,853.14 6,876.44 6,766.82 6,798.83 0.0M
2025-06-18 6,886.53 6,902.00 6,854.41 6,884.97 0.0M
2025-06-17 6,828.07 6,866.96 6,810.97 6,860.44 0.0M
2025-06-16 6,827.29 6,848.02 6,807.32 6,827.24 0.0M
2025-06-13 6,814.73 6,848.63 6,803.89 6,812.53 0.0M
2025-06-12 6,823.55 6,843.88 6,791.55 6,829.34 0.0M
2025-06-11 6,795.84 6,851.42 6,793.61 6,824.48 0.0M
2025-06-10 6,831.52 6,885.18 6,759.49 6,796.10 0.0M
2025-06-09 6,764.84 6,836.17 6,753.24 6,835.96 0.0M
2025-06-06 6,748.74 6,779.86 6,733.83 6,764.05 0.0M
2025-06-05 6,727.43 6,767.79 6,702.01 6,744.40 0.0M
2025-06-04 6,692.73 6,737.88 6,692.73 6,728.74 0.0M
2025-06-03 6,651.84 6,680.70 6,635.61 6,678.95 0.0M
2025-06-02 6,677.40 6,679.99 6,670.69 6,679.99 0.0M
2025-05-30 6,728.28 6,728.28 6,670.01 6,679.48 0.0M
2025-05-29 6,687.98 6,759.02 6,687.98 6,745.72 0.0M
2025-05-28 6,691.62 6,733.07 6,682.02 6,693.30 0.0M
2025-05-27 6,722.28 6,727.51 6,655.25 6,684.81 0.0M
2025-05-26 6,692.14 6,738.80 6,684.96 6,727.56 0.0M
2025-05-23 6,731.05 6,780.89 6,686.94 6,688.81 0.0M
2025-05-22 6,795.77 6,807.02 6,740.69 6,744.11 0.0M
2025-05-21 6,787.19 6,834.96 6,780.98 6,821.84 0.0M
2025-05-20 6,772.51 6,790.27 6,736.03 6,787.29 0.0M
2025-05-19 6,770.36 6,783.09 6,716.32 6,773.02 0.0M
2025-05-16 6,724.46 6,795.88 6,724.46 6,762.92 0.0M
2025-05-15 6,807.73 6,807.73 6,735.12 6,737.15 0.0M
2025-05-14 6,795.94 6,830.62 6,760.06 6,805.18 0.0M
2025-05-13 6,856.41 6,875.59 6,803.85 6,813.47 0.0M
2025-05-12 6,744.21 6,808.33 6,744.17 6,807.06 0.0M
2025-05-09 6,721.00 6,721.00 6,647.91 6,672.13 0.0M
2025-05-08 6,674.61 6,739.69 6,664.23 6,719.81 0.0M
2025-05-07 6,767.73 6,787.07 6,666.29 6,700.10 0.0M
2025-05-06 6,600.89 6,698.42 6,600.76 6,697.61 0.0M
2025-05-02 6,573.22 6,575.71 6,568.49 6,572.58 0.0M
2025-04-30 6,577.68 6,598.15 6,552.58 6,569.72 0.0M
2025-04-29 6,582.98 6,619.94 6,563.40 6,579.36 0.0M
2025-04-28 6,626.59 6,630.20 6,575.46 6,601.09 0.0M
2025-04-25 6,543.00 6,587.30 6,527.04 6,559.80 0.0M
2025-04-24 6,569.36 6,582.77 6,508.16 6,531.70 0.0M
2025-04-23 6,537.34 6,596.09 6,537.34 6,565.27 0.0M
2025-04-22 6,503.47 6,535.02 6,498.33 6,504.24 0.0M
2025-04-21 6,466.21 6,518.29 6,458.52 6,510.69 0.0M
2025-04-18 6,467.67 6,489.05 6,437.02 6,477.16 0.0M
2025-04-17 6,448.85 6,500.50 6,439.66 6,475.38 0.0M
2025-04-16 6,507.99 6,507.99 6,401.25 6,484.44 0.0M
2025-04-15 6,552.49 6,552.49 6,488.18 6,524.82 0.0M
2025-04-14 6,555.00 6,590.94 6,528.86 6,553.23 0.0M
2025-04-11 6,454.11 6,536.26 6,438.04 6,500.27 0.0M
2025-04-10 6,535.14 6,563.05 6,462.20 6,495.92 0.0M
2025-04-09 6,246.82 6,392.54 6,086.15 6,386.92 0.0M
2025-04-08 6,235.97 6,343.66 6,215.34 6,329.77 0.0M
2025-04-07 6,528.32 6,561.45 6,153.61 6,237.75 0.0M
2025-04-03 6,963.81 7,019.78 6,913.38 6,940.10 0.0M
2025-04-02 7,022.05 7,058.98 6,997.75 7,051.56 0.0M
2025-04-01 6,934.87 7,046.33 6,934.87 7,019.09 0.0M
2025-03-31 7,040.56 7,052.54 6,895.74 6,923.78 0.0M
2025-03-28 7,086.75 7,135.26 7,039.61 7,076.76 0.0M
2025-03-27 7,152.72 7,157.39 7,072.89 7,105.53 0.0M
2025-03-26 7,183.13 7,259.36 7,182.80 7,200.08 0.0M
2025-03-25 7,109.98 7,223.78 7,101.91 7,207.17 0.0M
2025-03-24 7,157.32 7,166.79 7,030.31 7,113.94 0.0M
2025-03-21 7,208.63 7,265.41 7,123.81 7,146.60 0.0M
2025-03-20 7,224.92 7,259.11 7,203.33 7,214.92 0.0M
2025-03-19 7,259.97 7,269.34 7,199.29 7,239.59 0.0M
2025-03-18 7,215.07 7,238.14 7,197.63 7,231.55 0.0M
2025-03-17 7,194.80 7,226.63 7,190.81 7,198.13 0.0M
2025-03-14 7,106.51 7,177.28 7,053.87 7,171.45 0.0M
2025-03-13 7,124.76 7,152.96 7,061.02 7,099.98 0.0M
2025-03-12 7,135.14 7,140.64 7,087.48 7,104.14 0.0M
2025-03-11 7,053.38 7,121.99 7,037.84 7,119.46 0.0M
2025-03-10 7,090.78 7,147.51 7,065.31 7,117.72 0.0M
2025-03-07 7,033.17 7,120.91 7,016.32 7,072.36 0.0M
2025-03-06 7,028.95 7,052.98 7,001.22 7,043.48 0.0M
2025-03-05 7,019.82 7,047.66 6,961.86 7,003.55 0.0M
2025-03-04 6,967.48 7,019.23 6,926.68 7,012.19 0.0M
2025-03-03 6,961.60 7,108.19 6,961.60 7,010.89 0.0M
2025-02-28 7,044.55 7,075.53 6,931.60 6,945.37 0.0M
2025-02-27 7,019.29 7,051.97 6,982.14 7,050.61 0.0M
2025-02-26 6,883.12 7,023.03 6,882.90 7,018.18 0.0M
2025-02-25 6,809.77 6,909.39 6,803.01 6,868.81 0.0M
2025-02-24 6,850.32 6,894.81 6,823.21 6,860.84 0.0M
2025-02-21 6,793.98 6,865.84 6,793.98 6,847.57 0.0M
2025-02-20 6,789.22 6,789.22 6,728.01 6,765.83 0.0M
2025-02-19 6,733.06 6,805.73 6,726.54 6,804.39 0.0M
2025-02-18 6,764.54 6,854.14 6,728.63 6,762.55 0.0M
2025-02-17 6,779.20 6,779.20 6,710.14 6,748.57 0.0M
2025-02-14 6,762.86 6,806.00 6,745.20 6,776.68 0.0M
2025-02-13 6,830.64 6,852.14 6,765.50 6,766.47 0.0M
2025-02-12 6,741.49 6,843.25 6,739.05 6,842.23 0.0M
2025-02-11 6,765.78 6,776.37 6,704.53 6,752.53 0.0M
2025-02-10 6,787.59 6,787.59 6,721.09 6,766.50 0.0M
2025-02-07 6,684.90 6,807.16 6,670.14 6,779.51 0.0M
2025-02-06 6,617.19 6,692.53 6,575.56 6,692.53 0.0M
2025-02-05 6,708.84 6,708.84 6,607.71 6,618.42 0.0M
2025-02-04 6,698.21 6,701.16 6,677.17 6,692.84 0.0M
2025-02-03 6,677.34 6,689.33 6,669.27 6,686.27 0.0M
2025-01-28 6,698.59 6,699.12 6,688.93 6,695.54 0.0M
2025-01-27 6,685.62 6,745.75 6,685.62 6,702.40 0.0M
2025-01-24 6,601.87 6,693.15 6,594.16 6,681.29 0.0M
2025-01-23 6,690.48 6,724.82 6,608.32 6,614.66 0.0M
2025-01-22 6,697.99 6,701.14 6,625.12 6,647.34 0.0M
2025-01-21 6,788.77 6,794.73 6,695.13 6,726.65 0.0M
2025-01-20 6,805.74 6,840.17 6,769.10 6,773.86 0.0M
2025-01-17 6,736.70 6,793.82 6,706.82 6,767.06 0.0M
2025-01-16 6,748.41 6,834.22 6,715.24 6,760.27 0.0M
2025-01-15 6,734.60 6,761.40 6,699.19 6,718.25 0.0M
2025-01-14 6,569.82 6,760.43 6,563.36 6,749.77 0.0M
2025-01-13 6,519.72 6,598.52 6,517.65 6,545.83 0.0M
2025-01-10 6,682.89 6,701.27 6,555.86 6,560.75 0.0M
2025-01-09 6,692.03 6,732.18 6,665.44 6,685.56 0.0M
2025-01-08 6,664.45 6,754.38 6,586.47 6,710.03 0.0M
2025-01-07 6,640.84 6,710.45 6,599.81 6,673.73 0.0M
2025-01-06 6,591.34 6,695.42 6,581.31 6,657.67 0.0M
2025-01-03 6,650.70 6,737.64 6,573.49 6,585.76 0.0M
2025-01-02 6,808.91 6,817.42 6,606.37 6,646.61 0.0M