HS TECH TRI (HSTECHT)

HSTECHT
🏛️ 香港 →
6,910.05
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
2022-12-30 4,569.14 4,578.00 4,481.08 4,488.31 0.0M
2022-12-29 4,478.10 4,520.22 4,429.11 4,465.09 0.0M
2022-12-28 4,527.92 4,634.73 4,527.92 4,579.24 0.0M
2022-12-23 4,471.83 4,563.00 4,462.85 4,483.46 0.0M
2022-12-22 4,494.10 4,604.45 4,478.93 4,577.17 0.0M
2022-12-21 4,366.81 4,400.91 4,328.66 4,375.31 0.0M
2022-12-20 4,410.53 4,433.61 4,289.18 4,344.34 0.0M
2022-12-19 4,534.10 4,656.32 4,457.18 4,484.25 0.0M
2022-12-16 4,482.43 4,577.21 4,401.02 4,510.51 0.0M
2022-12-15 4,593.59 4,604.82 4,477.25 4,496.60 0.0M
2022-12-14 4,641.02 4,663.00 4,524.60 4,606.65 0.0M
2022-12-13 4,530.60 4,652.20 4,522.43 4,590.94 0.0M
2022-12-12 4,629.41 4,682.69 4,518.10 4,557.75 0.0M
2022-12-09 4,651.75 4,773.19 4,592.22 4,750.02 0.0M
2022-12-08 4,421.57 4,659.42 4,421.57 4,642.04 0.0M
2022-12-07 4,515.61 4,692.73 4,338.26 4,352.99 0.0M
2022-12-06 4,479.16 4,651.75 4,475.36 4,523.55 0.0M
2022-12-05 4,418.50 4,610.36 4,355.98 4,607.24 0.0M
2022-12-02 4,193.97 4,275.01 4,151.49 4,216.56 0.0M
2022-12-01 4,294.82 4,368.85 4,163.78 4,173.58 0.0M
2022-11-30 3,998.28 4,145.33 3,958.04 4,127.51 0.0M
2022-11-29 3,841.32 4,018.90 3,799.73 4,016.24 0.0M
2022-11-28 3,633.15 3,751.24 3,601.04 3,730.51 0.0M
2022-11-25 3,887.61 3,887.61 3,787.91 3,803.81 0.0M
2022-11-24 3,905.08 3,932.05 3,844.71 3,891.94 0.0M
2022-11-23 3,846.64 3,906.10 3,787.05 3,861.59 0.0M
2022-11-22 3,920.95 3,955.59 3,788.66 3,818.52 0.0M
2022-11-21 3,950.18 3,983.56 3,862.27 3,945.18 0.0M
2022-11-18 4,164.20 4,220.50 4,031.75 4,065.46 0.0M
2022-11-17 4,052.03 4,086.58 3,900.83 4,042.56 0.0M
2022-11-16 4,106.76 4,203.11 4,032.13 4,133.41 0.0M
2022-11-15 3,855.34 4,159.52 3,816.40 4,142.76 0.0M
2022-11-14 4,003.57 4,003.57 3,816.24 3,860.91 0.0M
2022-11-11 3,787.92 3,810.43 3,653.15 3,792.82 0.0M
2022-11-10 3,478.16 3,486.64 3,431.43 3,446.37 0.0M
2022-11-09 3,635.55 3,691.67 3,523.86 3,563.38 0.0M
2022-11-08 3,692.21 3,713.70 3,600.34 3,632.12 0.0M
2022-11-07 3,481.51 3,753.06 3,464.87 3,689.56 0.0M
2022-11-04 3,342.48 3,656.60 3,342.48 3,545.73 0.0M
2022-11-03 3,324.36 3,388.97 3,284.70 3,297.15 0.0M
2022-11-02 3,310.72 3,448.50 3,271.03 3,428.81 0.0M
2022-11-01 3,153.40 3,386.87 3,142.58 3,340.35 0.0M
2022-10-31 3,072.40 3,214.55 3,032.92 3,098.57 0.0M
2022-10-28 3,234.71 3,234.71 3,038.65 3,066.36 0.0M
2022-10-27 3,349.92 3,361.70 3,235.47 3,246.96 0.0M
2022-10-26 3,110.69 3,284.65 3,100.23 3,211.36 0.0M
2022-10-25 3,079.69 3,229.69 2,954.98 3,133.56 0.0M
2022-10-24 3,260.56 3,326.74 3,007.15 3,043.63 0.0M
2022-10-21 3,420.97 3,437.20 3,360.54 3,368.82 0.0M
2022-10-20 3,357.61 3,457.22 3,305.00 3,389.96 0.0M
2022-10-19 3,594.29 3,599.07 3,470.23 3,472.24 0.0M
2022-10-18 3,547.70 3,632.43 3,494.51 3,623.96 0.0M
2022-10-17 3,431.79 3,528.94 3,358.78 3,476.09 0.0M
2022-10-14 3,493.83 3,604.48 3,464.48 3,483.16 0.0M
2022-10-13 3,541.54 3,561.93 3,427.65 3,430.07 0.0M
2022-10-12 3,530.58 3,665.28 3,432.15 3,551.50 0.0M
2022-10-11 3,665.68 3,677.38 3,542.84 3,560.95 0.0M
2022-10-10 3,738.30 3,744.62 3,674.64 3,692.00 0.0M
2022-10-07 3,920.10 3,921.82 3,841.60 3,845.14 0.0M
2022-10-06 4,013.21 4,019.10 3,949.49 3,976.41 0.0M
2022-10-05 3,907.58 4,029.28 3,895.56 4,003.34 0.0M
2022-10-03 3,718.59 3,798.86 3,686.59 3,722.68 0.0M
2022-09-30 3,789.37 3,817.65 3,677.20 3,747.65 0.0M
2022-09-29 3,924.14 3,931.00 3,736.22 3,782.85 0.0M
2022-09-28 3,925.55 3,925.55 3,809.99 3,830.32 0.0M
2022-09-27 3,963.68 3,990.64 3,890.66 3,983.68 0.0M
2022-09-26 3,863.56 4,019.01 3,863.56 3,961.93 0.0M
2022-09-23 3,967.46 3,984.35 3,899.07 3,899.19 0.0M
2022-09-22 3,938.80 4,000.39 3,917.69 3,990.62 0.0M
2022-09-21 4,144.12 4,144.12 4,055.81 4,059.62 0.0M
2022-09-20 4,159.32 4,219.83 4,159.32 4,186.34 0.0M
2022-09-19 4,158.13 4,158.13 4,084.47 4,104.64 0.0M
2022-09-16 4,248.62 4,276.84 4,190.89 4,191.21 0.0M
2022-09-15 4,279.71 4,324.10 4,274.35 4,305.10 0.0M
2022-09-14 4,307.20 4,325.53 4,273.65 4,294.30 0.0M
2022-09-13 4,458.57 4,465.64 4,410.51 4,420.22 0.0M
2022-09-09 4,322.70 4,443.74 4,311.05 4,428.94 0.0M
2022-09-08 4,379.61 4,406.56 4,300.23 4,316.77 0.0M
2022-09-07 4,332.20 4,377.05 4,298.15 4,360.17 0.0M
2022-09-06 4,433.23 4,455.31 4,366.41 4,417.55 0.0M
2022-09-05 4,442.30 4,442.30 4,373.14 4,414.37 0.0M
2022-09-02 4,566.91 4,595.27 4,471.75 4,500.86 0.0M
2022-09-01 4,597.41 4,659.42 4,540.47 4,566.57 0.0M
2022-08-31 4,478.85 4,729.87 4,478.85 4,642.23 0.0M
2022-08-30 4,625.47 4,625.47 4,478.20 4,590.87 0.0M
2022-08-29 4,614.31 4,642.77 4,574.86 4,614.47 0.0M
2022-08-26 4,724.33 4,732.28 4,639.96 4,672.03 0.0M
2022-08-25 4,422.91 4,647.53 4,422.91 4,635.51 0.0M
2022-08-24 4,502.37 4,504.69 4,357.47 4,372.61 0.0M
2022-08-23 4,508.23 4,541.64 4,454.29 4,497.04 0.0M
2022-08-22 4,488.71 4,557.47 4,480.42 4,508.99 0.0M
2022-08-19 4,512.79 4,607.05 4,511.79 4,552.72 0.0M
2022-08-18 4,615.27 4,615.27 4,523.33 4,553.08 0.0M
2022-08-17 4,629.38 4,649.17 4,546.59 4,603.32 0.0M
2022-08-16 4,712.38 4,726.21 4,518.13 4,583.92 0.0M
2022-08-15 4,680.93 4,772.42 4,669.74 4,678.70 0.0M
2022-08-12 4,732.09 4,740.40 4,672.55 4,724.05 0.0M
2022-08-11 4,609.36 4,698.83 4,597.12 4,698.83 0.0M
2022-08-10 4,649.89 4,649.89 4,485.87 4,532.59 0.0M
2022-08-09 4,698.49 4,746.95 4,631.46 4,664.50 0.0M
2022-08-08 4,728.59 4,766.50 4,681.28 4,708.27 0.0M
2022-08-05 4,810.01 4,810.20 4,743.29 4,795.50 0.0M
2022-08-04 4,715.04 4,767.71 4,686.08 4,757.76 0.0M
2022-08-03 4,636.83 4,684.05 4,582.41 4,611.17 0.0M
2022-08-02 4,606.69 4,606.69 4,474.16 4,554.60 0.0M
2022-08-01 4,673.32 4,731.47 4,611.96 4,695.77 0.0M
2022-07-29 4,946.27 4,947.45 4,659.78 4,696.50 0.0M
2022-07-28 4,942.50 4,988.52 4,922.84 4,936.52 0.0M
2022-07-27 4,908.93 4,954.58 4,891.06 4,919.25 0.0M
2022-07-26 4,943.30 5,003.96 4,911.19 4,984.01 0.0M
2022-07-25 4,946.82 4,950.26 4,857.84 4,916.79 0.0M
2022-07-22 5,031.35 5,057.63 4,950.97 4,985.42 0.0M
2022-07-21 4,952.80 5,024.71 4,932.02 4,968.86 0.0M
2022-07-20 4,987.80 5,023.84 4,961.13 4,962.89 0.0M
2022-07-19 4,927.32 4,952.20 4,856.68 4,886.85 0.0M
2022-07-18 4,830.54 4,972.11 4,761.67 4,960.22 0.0M
2022-07-15 4,887.57 4,941.62 4,795.41 4,814.60 0.0M
2022-07-14 4,949.57 5,029.87 4,913.62 4,974.67 0.0M
2022-07-13 4,942.70 5,021.08 4,916.05 4,930.61 0.0M
2022-07-12 4,929.85 4,987.96 4,871.18 4,905.69 0.0M
2022-07-11 5,132.10 5,132.10 4,971.36 5,008.57 0.0M
2022-07-08 5,274.49 5,290.26 5,177.02 5,209.60 0.0M
2022-07-07 5,114.68 5,196.13 5,031.15 5,178.79 0.0M
2022-07-06 5,274.35 5,313.94 5,096.30 5,202.31 0.0M
2022-07-05 5,372.96 5,408.41 5,245.46 5,266.94 0.0M
2022-07-04 5,256.19 5,314.38 5,186.69 5,291.62 0.0M
2022-06-30 5,312.18 5,378.49 5,211.63 5,276.58 0.0M
2022-06-29 5,403.57 5,489.30 5,283.00 5,349.09 0.0M
2022-06-28 5,446.90 5,566.37 5,335.00 5,529.66 0.0M
2022-06-27 5,315.65 5,555.85 5,315.65 5,496.07 0.0M
2022-06-24 5,118.66 5,270.26 5,114.00 5,248.72 0.0M
2022-06-23 4,992.60 5,084.27 4,933.77 5,044.31 0.0M
2022-06-22 5,132.70 5,152.75 4,932.08 4,932.08 0.0M
2022-06-21 5,067.27 5,163.61 5,018.52 5,157.23 0.0M
2022-06-20 5,011.83 5,062.84 4,916.20 5,045.90 0.0M
2022-06-17 4,868.58 5,061.04 4,867.47 5,041.55 0.0M
2022-06-16 5,161.90 5,180.30 4,878.97 4,926.55 0.0M
2022-06-15 5,041.82 5,140.16 5,041.82 5,096.11 0.0M
2022-06-14 4,880.37 5,038.00 4,841.12 4,979.12 0.0M
2022-06-13 5,017.24 5,115.53 4,957.66 4,982.27 0.0M
2022-06-10 5,013.99 5,246.88 4,988.49 5,228.73 0.0M
2022-06-09 5,290.76 5,312.67 5,073.37 5,145.48 0.0M
2022-06-08 5,088.97 5,233.85 5,088.19 5,220.00 0.0M
2022-06-07 4,961.23 5,061.85 4,909.75 4,982.88 0.0M
2022-06-06 4,843.08 5,003.70 4,787.67 4,984.54 0.0M
2022-06-02 4,718.03 4,789.33 4,687.69 4,763.35 0.0M
2022-06-01 4,826.76 4,858.67 4,736.95 4,801.95 0.0M
2022-05-31 4,712.08 4,879.54 4,684.67 4,856.17 0.0M
2022-05-30 4,611.47 4,713.65 4,604.18 4,713.65 0.0M
2022-05-27 4,562.98 4,584.01 4,478.63 4,534.51 0.0M
2022-05-26 4,397.69 4,397.69 4,287.51 4,366.02 0.0M
2022-05-25 4,346.08 4,427.54 4,321.02 4,376.73 0.0M
2022-05-24 4,481.73 4,540.47 4,331.19 4,364.45 0.0M
2022-05-23 4,592.59 4,615.43 4,483.56 4,521.73 0.0M
2022-05-20 4,568.35 4,659.51 4,547.86 4,637.29 0.0M
2022-05-19 4,411.55 4,483.35 4,374.52 4,425.98 0.0M
2022-05-18 4,607.44 4,630.33 4,508.46 4,601.85 0.0M
2022-05-17 4,461.12 4,631.37 4,451.74 4,615.43 0.0M
2022-05-16 4,465.97 4,492.28 4,317.64 4,363.12 0.0M
2022-05-13 4,268.99 4,370.75 4,265.52 4,362.70 0.0M
2022-05-12 4,231.95 4,315.61 4,163.89 4,174.73 0.0M
2022-05-11 4,180.36 4,470.71 4,171.24 4,338.62 0.0M
2022-05-10 4,098.60 4,259.79 4,054.30 4,216.80 0.0M
2022-05-06 4,424.51 4,441.11 4,342.64 4,356.95 0.0M
2022-05-05 4,699.78 4,731.04 4,588.80 4,597.25 0.0M
2022-05-04 4,717.25 4,723.03 4,576.21 4,603.76 0.0M
2022-05-03 4,727.74 4,846.19 4,605.69 4,760.31 0.0M
2022-04-29 4,376.09 4,874.50 4,352.98 4,827.03 0.0M
2022-04-28 4,362.80 4,397.55 4,275.64 4,390.01 0.0M
2022-04-27 4,172.56 4,328.96 4,152.54 4,297.44 0.0M
2022-04-26 4,193.51 4,348.29 4,193.51 4,226.34 0.0M
2022-04-25 4,194.40 4,239.56 4,080.40 4,108.59 0.0M
2022-04-22 4,171.46 4,346.66 4,152.67 4,318.97 0.0M
2022-04-21 4,376.14 4,413.79 4,260.18 4,307.10 0.0M
2022-04-20 4,479.29 4,563.10 4,448.71 4,462.49 0.0M
2022-04-19 4,550.94 4,584.47 4,469.33 4,486.65 0.0M
2022-04-14 4,657.78 4,689.94 4,616.29 4,663.34 0.0M
2022-04-13 4,547.80 4,660.44 4,519.41 4,608.08 0.0M
2022-04-12 4,584.34 4,657.89 4,447.04 4,587.23 0.0M
2022-04-11 4,712.57 4,712.57 4,500.93 4,524.01 0.0M
2022-04-08 4,771.10 4,802.40 4,683.72 4,774.13 0.0M
2022-04-07 4,878.10 5,022.54 4,826.06 4,829.60 0.0M
2022-04-06 5,006.58 5,018.33 4,931.02 4,952.23 0.0M
2022-04-04 4,972.16 5,152.96 4,972.16 5,148.97 0.0M
2022-04-01 4,772.10 4,883.71 4,727.38 4,883.71 0.0M
2022-03-31 5,014.54 5,014.54 4,873.30 4,920.13 0.0M
2022-03-30 5,057.79 5,087.80 4,941.76 4,989.83 0.0M
2022-03-29 4,897.54 4,977.74 4,879.23 4,973.13 0.0M
2022-03-28 4,728.83 4,912.39 4,643.39 4,851.06 0.0M
2022-03-25 4,912.51 5,003.17 4,678.33 4,727.28 0.0M
2022-03-24 5,097.30 5,130.31 4,945.32 4,975.21 0.0M
2022-03-23 5,131.27 5,271.78 5,085.25 5,126.44 0.0M
2022-03-22 4,793.44 5,030.67 4,775.09 5,023.44 0.0M
2022-03-21 4,999.49 4,999.49 4,717.32 4,767.22 0.0M
2022-03-18 4,795.69 4,909.08 4,642.59 4,841.26 0.0M
2022-03-17 5,079.01 5,111.21 4,755.98 4,936.10 0.0M
2022-03-16 3,983.02 4,585.01 3,895.64 4,580.53 0.0M
2022-03-15 3,852.65 4,147.11 3,738.61 3,748.30 0.0M
2022-03-14 4,396.90 4,396.90 4,047.83 4,078.81 0.0M
2022-03-11 4,565.81 4,663.45 4,361.32 4,584.40 0.0M
2022-03-10 4,915.59 4,950.81 4,733.60 4,789.14 0.0M
2022-03-09 4,782.80 4,825.16 4,568.30 4,741.74 0.0M
2022-03-08 4,872.54 4,941.60 4,713.55 4,729.23 0.0M
2022-03-07 4,930.32 4,978.88 4,807.84 4,886.26 0.0M
2022-03-04 5,140.55 5,184.08 5,092.03 5,112.99 0.0M
2022-03-03 5,423.82 5,452.09 5,323.70 5,350.06 0.0M
2022-03-02 5,537.48 5,570.70 5,403.48 5,412.79 0.0M
2022-03-01 5,543.28 5,601.03 5,504.70 5,563.81 0.0M
2022-02-28 5,541.31 5,551.22 5,426.68 5,523.17 0.0M
2022-02-25 5,565.35 5,622.07 5,511.65 5,517.34 0.0M
2022-02-24 5,572.20 5,623.21 5,413.05 5,471.12 0.0M
2022-02-23 5,649.38 5,747.19 5,612.37 5,718.73 0.0M
2022-02-22 5,619.73 5,686.42 5,568.83 5,640.45 0.0M
2022-02-21 5,822.99 5,891.44 5,717.73 5,749.16 0.0M
2022-02-18 6,055.69 6,113.02 5,878.10 5,913.70 0.0M
2022-02-17 6,052.49 6,125.81 6,017.73 6,110.51 0.0M
2022-02-16 6,040.08 6,071.87 6,013.91 6,060.97 0.0M
2022-02-15 5,897.22 5,988.98 5,892.32 5,924.89 0.0M
2022-02-14 5,935.32 5,974.59 5,883.37 5,937.73 0.0M
2022-02-11 6,064.87 6,114.01 5,974.45 6,040.11 0.0M
2022-02-10 6,173.95 6,179.91 6,021.54 6,115.60 0.0M
2022-02-09 5,999.95 6,095.49 5,999.95 6,081.61 0.0M
2022-02-08 5,932.49 5,939.06 5,813.53 5,867.30 0.0M
2022-02-07 6,024.95 6,033.95 5,883.24 5,967.23 0.0M
2022-02-04 5,994.93 6,034.30 5,895.99 6,023.47 0.0M
2022-01-31 5,754.99 5,881.93 5,724.54 5,845.05 0.0M
2022-01-28 5,785.06 5,799.22 5,642.05 5,710.59 0.0M
2022-01-27 5,904.62 5,920.03 5,743.45 5,809.81 0.0M
2022-01-26 6,023.52 6,114.08 5,963.72 6,040.09 0.0M
2022-01-25 6,034.84 6,084.43 5,925.61 5,992.24 0.0M
2022-01-24 6,204.85 6,216.67 6,139.27 6,155.13 0.0M
2022-01-21 6,302.92 6,375.99 6,247.86 6,335.28 0.0M
2022-01-20 6,143.19 6,369.89 6,100.13 6,363.49 0.0M
2022-01-19 6,168.65 6,205.69 6,056.64 6,089.60 0.0M
2022-01-18 6,204.97 6,296.69 6,126.41 6,149.64 0.0M
2022-01-17 6,207.77 6,235.91 6,127.67 6,177.65 0.0M
2022-01-14 6,096.56 6,225.74 6,050.10 6,225.74 0.0M
2022-01-13 6,389.19 6,392.35 6,205.43 6,255.65 0.0M
2022-01-12 6,205.18 6,369.47 6,205.18 6,366.85 0.0M
2022-01-11 6,040.25 6,113.19 6,005.14 6,064.53 0.0M
2022-01-10 5,935.33 6,089.98 5,892.97 6,070.82 0.0M
2022-01-07 5,903.07 5,954.26 5,826.63 5,939.60 0.0M
2022-01-06 5,703.83 5,838.73 5,645.02 5,823.85 0.0M
2022-01-05 5,937.27 5,941.28 5,726.30 5,744.88 0.0M
2022-01-04 6,114.40 6,128.22 5,989.95 6,023.77 0.0M
2022-01-03 6,155.94 6,196.32 6,053.87 6,086.97 0.0M