HS TECH TRI (HSTECHT)

HSTECHT
🏛️ 香港 →
7,054.09
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
2023-12-29 4,132.71 4,148.24 4,075.04 4,117.69 0.0M
2023-12-28 3,989.57 4,157.03 3,982.76 4,117.26 0.0M
2023-12-27 3,983.02 3,994.50 3,935.31 3,981.47 0.0M
2023-12-22 4,096.93 4,127.38 3,858.61 3,881.15 0.0M
2023-12-21 4,024.53 4,071.59 4,006.59 4,058.55 0.0M
2023-12-20 4,111.07 4,122.68 4,061.63 4,076.35 0.0M
2023-12-19 4,056.13 4,076.52 4,015.21 4,051.26 0.0M
2023-12-18 4,095.69 4,111.65 4,055.55 4,076.28 0.0M
2023-12-15 4,097.69 4,197.26 4,096.44 4,130.94 0.0M
2023-12-14 4,078.88 4,120.80 4,013.71 4,041.21 0.0M
2023-12-13 4,046.59 4,054.92 3,997.23 4,027.72 0.0M
2023-12-12 4,027.75 4,093.79 4,005.81 4,075.83 0.0M
2023-12-11 3,996.12 4,032.04 3,937.36 4,006.19 0.0M
2023-12-08 4,064.70 4,099.39 4,014.90 4,049.26 0.0M
2023-12-07 4,064.37 4,078.50 4,011.26 4,064.86 0.0M
2023-12-06 4,033.03 4,127.52 4,008.01 4,094.77 0.0M
2023-12-05 4,090.91 4,090.91 3,985.33 4,023.84 0.0M
2023-12-04 4,198.68 4,198.68 4,092.60 4,108.03 0.0M
2023-12-01 4,245.20 4,246.04 4,172.74 4,185.82 0.0M
2023-11-30 4,265.86 4,277.16 4,207.01 4,260.91 0.0M
2023-11-29 4,374.77 4,374.77 4,242.67 4,271.30 0.0M
2023-11-28 4,408.14 4,419.02 4,345.48 4,369.81 0.0M
2023-11-27 4,437.50 4,437.50 4,337.41 4,402.52 0.0M
2023-11-24 4,461.16 4,461.16 4,388.06 4,395.06 0.0M
2023-11-23 4,409.71 4,501.59 4,391.06 4,495.85 0.0M
2023-11-22 4,405.59 4,445.82 4,375.18 4,400.51 0.0M
2023-11-21 4,517.82 4,539.95 4,389.18 4,408.43 0.0M
2023-11-20 4,400.83 4,458.62 4,367.42 4,452.67 0.0M
2023-11-17 4,350.13 4,384.82 4,315.45 4,346.28 0.0M
2023-11-16 4,553.26 4,553.26 4,378.48 4,422.24 0.0M
2023-11-15 4,453.98 4,505.40 4,407.68 4,505.40 0.0M
2023-11-14 4,373.27 4,378.94 4,297.25 4,315.27 0.0M
2023-11-13 4,275.94 4,356.77 4,253.12 4,347.50 0.0M
2023-11-10 4,307.05 4,317.12 4,243.39 4,250.50 0.0M
2023-11-09 4,409.17 4,449.88 4,373.09 4,394.42 0.0M
2023-11-08 4,417.90 4,467.83 4,374.82 4,390.71 0.0M
2023-11-07 4,425.79 4,475.79 4,404.44 4,428.93 0.0M
2023-11-06 4,396.21 4,487.66 4,396.21 4,475.59 0.0M
2023-11-03 4,221.47 4,313.08 4,193.21 4,299.56 0.0M
2023-11-02 4,163.96 4,234.66 4,142.51 4,164.20 0.0M
2023-11-01 4,108.08 4,127.88 4,053.03 4,097.54 0.0M
2023-10-31 4,181.48 4,181.48 4,091.47 4,104.96 0.0M
2023-10-30 4,109.37 4,208.86 4,109.37 4,208.86 0.0M
2023-10-27 4,083.82 4,182.93 4,065.09 4,156.22 0.0M
2023-10-26 4,039.99 4,082.92 4,002.47 4,054.06 0.0M
2023-10-25 4,135.18 4,152.16 4,008.79 4,041.38 0.0M
2023-10-24 3,997.55 4,012.47 3,916.41 3,956.12 0.0M
2023-10-20 4,004.65 4,051.34 3,995.49 3,999.02 0.0M
2023-10-19 4,051.26 4,074.77 4,031.86 4,040.51 0.0M
2023-10-18 4,170.14 4,173.55 4,113.11 4,118.89 0.0M
2023-10-17 4,210.14 4,211.10 4,158.68 4,188.92 0.0M
2023-10-16 4,231.97 4,244.71 4,143.04 4,162.30 0.0M
2023-10-13 4,268.39 4,300.71 4,226.11 4,236.74 0.0M
2023-10-12 4,410.04 4,410.04 4,373.69 4,388.76 0.0M
2023-10-11 4,325.00 4,351.79 4,297.84 4,316.08 0.0M
2023-10-10 4,219.80 4,298.80 4,219.80 4,231.09 0.0M
2023-10-09 4,157.04 4,214.90 4,151.11 4,177.37 0.0M
2023-10-06 4,144.27 4,202.78 4,140.58 4,167.19 0.0M
2023-10-05 4,132.87 4,156.98 4,097.12 4,103.50 0.0M
2023-10-04 4,145.37 4,146.10 4,075.66 4,097.60 0.0M
2023-10-03 4,213.61 4,213.61 4,137.14 4,168.69 0.0M
2023-09-29 4,173.08 4,318.70 4,162.17 4,281.24 0.0M
2023-09-28 4,183.76 4,198.76 4,106.01 4,125.66 0.0M
2023-09-27 4,175.55 4,241.48 4,172.62 4,186.54 0.0M
2023-09-26 4,222.08 4,235.77 4,143.23 4,168.41 0.0M
2023-09-25 4,341.76 4,341.76 4,230.35 4,240.08 0.0M
2023-09-22 4,172.82 4,365.03 4,172.82 4,358.48 0.0M
2023-09-21 4,245.26 4,251.93 4,179.24 4,203.35 0.0M
2023-09-20 4,328.27 4,330.84 4,262.71 4,282.59 0.0M
2023-09-19 4,361.02 4,367.35 4,304.92 4,351.34 0.0M
2023-09-18 4,412.26 4,436.10 4,354.14 4,354.14 0.0M
2023-09-15 4,456.91 4,508.25 4,399.35 4,453.03 0.0M
2023-09-14 4,439.02 4,465.88 4,398.99 4,432.54 0.0M
2023-09-13 4,457.78 4,470.21 4,394.35 4,412.93 0.0M
2023-09-12 4,431.55 4,489.69 4,402.18 4,437.80 0.0M
2023-09-11 4,365.35 4,484.89 4,350.40 4,458.74 0.0M
2023-09-07 4,564.46 4,564.46 4,457.81 4,468.03 0.0M
2023-09-06 4,549.88 4,571.20 4,494.19 4,559.79 0.0M
2023-09-05 4,679.26 4,679.26 4,568.39 4,577.91 0.0M
2023-09-04 4,647.95 4,705.02 4,625.27 4,699.71 0.0M
2023-08-31 4,628.81 4,661.13 4,535.89 4,562.67 0.0M
2023-08-30 4,693.94 4,711.26 4,557.97 4,580.06 0.0M
2023-08-29 4,552.83 4,644.14 4,533.90 4,622.66 0.0M
2023-08-28 4,647.53 4,659.51 4,496.18 4,505.97 0.0M
2023-08-25 4,461.83 4,486.16 4,426.76 4,431.09 0.0M
2023-08-24 4,429.04 4,558.20 4,418.03 4,539.24 0.0M
2023-08-23 4,355.66 4,420.32 4,312.88 4,376.40 0.0M
2023-08-22 4,319.15 4,421.16 4,268.81 4,367.74 0.0M
2023-08-21 4,313.43 4,382.02 4,270.28 4,282.84 0.0M
2023-08-18 4,487.75 4,514.81 4,369.01 4,374.80 0.0M
2023-08-17 4,420.52 4,573.56 4,392.66 4,539.52 0.0M
2023-08-16 4,504.91 4,563.44 4,491.46 4,504.43 0.0M
2023-08-15 4,552.42 4,616.85 4,537.50 4,562.29 0.0M
2023-08-14 4,539.20 4,601.47 4,501.51 4,594.27 0.0M
2023-08-11 4,788.59 4,788.59 4,652.37 4,664.97 0.0M
2023-08-10 4,735.38 4,794.89 4,691.91 4,779.43 0.0M
2023-08-09 4,705.80 4,784.99 4,696.85 4,774.71 0.0M
2023-08-08 4,819.07 4,845.91 4,761.31 4,775.24 0.0M
2023-08-07 4,867.99 4,923.37 4,818.20 4,911.95 0.0M
2023-08-04 4,924.83 4,974.76 4,851.63 4,909.64 0.0M
2023-08-03 4,784.86 4,868.22 4,768.19 4,810.43 0.0M
2023-08-02 4,922.24 4,956.81 4,766.44 4,791.14 0.0M
2023-08-01 5,021.57 5,088.75 4,918.31 4,954.17 0.0M
2023-07-31 5,049.70 5,119.34 4,945.84 4,967.11 0.0M
2023-07-28 4,670.92 4,892.28 4,663.85 4,876.08 0.0M
2023-07-27 4,690.12 4,757.03 4,680.49 4,739.21 0.0M
2023-07-26 4,599.01 4,617.88 4,563.45 4,605.62 0.0M
2023-07-25 4,571.06 4,649.89 4,547.33 4,643.09 0.0M
2023-07-24 4,407.36 4,460.31 4,350.56 4,378.63 0.0M
2023-07-21 4,433.13 4,515.21 4,410.48 4,472.66 0.0M
2023-07-20 4,503.12 4,550.06 4,414.53 4,428.39 0.0M
2023-07-19 4,429.43 4,500.89 4,384.97 4,484.21 0.0M
2023-07-18 4,579.48 4,579.48 4,489.14 4,499.82 0.0M
2023-07-14 4,664.55 4,664.55 4,577.60 4,608.16 0.0M
2023-07-13 4,558.86 4,620.29 4,550.76 4,617.29 0.0M
2023-07-12 4,412.02 4,484.74 4,397.90 4,447.60 0.0M
2023-07-11 4,371.81 4,408.41 4,331.91 4,362.25 0.0M
2023-07-10 4,364.36 4,386.75 4,270.69 4,299.11 0.0M
2023-07-07 4,266.95 4,304.82 4,197.45 4,251.27 0.0M
2023-07-06 4,334.03 4,414.18 4,259.34 4,303.16 0.0M
2023-07-05 4,428.86 4,455.30 4,356.83 4,376.94 0.0M
2023-07-04 4,399.51 4,464.11 4,374.45 4,440.02 0.0M
2023-07-03 4,296.40 4,438.46 4,296.40 4,418.15 0.0M
2023-06-30 4,272.64 4,300.66 4,237.00 4,262.28 0.0M
2023-06-29 4,354.36 4,358.94 4,251.57 4,286.39 0.0M
2023-06-28 4,323.28 4,380.19 4,270.63 4,361.07 0.0M
2023-06-27 4,238.34 4,351.12 4,235.39 4,328.60 0.0M
2023-06-26 4,210.90 4,274.04 4,195.36 4,220.11 0.0M
2023-06-23 4,298.78 4,298.78 4,192.23 4,227.43 0.0M
2023-06-21 4,344.16 4,377.02 4,305.09 4,316.99 0.0M
2023-06-20 4,542.84 4,550.51 4,413.89 4,440.77 0.0M
2023-06-19 4,582.37 4,599.15 4,479.42 4,553.10 0.0M
2023-06-16 4,597.40 4,654.47 4,557.98 4,613.29 0.0M
2023-06-15 4,499.06 4,575.91 4,472.60 4,574.97 0.0M
2023-06-14 4,422.52 4,486.53 4,395.64 4,416.27 0.0M
2023-06-13 4,297.60 4,424.01 4,291.13 4,400.48 0.0M
2023-06-12 4,303.33 4,312.08 4,244.89 4,298.24 0.0M
2023-06-09 4,266.95 4,303.74 4,212.05 4,286.85 0.0M
2023-06-08 4,257.85 4,265.12 4,195.63 4,243.35 0.0M
2023-06-07 4,274.14 4,299.63 4,239.80 4,271.36 0.0M
2023-06-06 4,191.27 4,258.25 4,151.29 4,176.93 0.0M
2023-06-05 4,155.35 4,196.82 4,123.79 4,183.94 0.0M
2023-06-02 4,060.19 4,187.33 4,057.63 4,165.98 0.0M
2023-06-01 3,940.50 4,055.71 3,933.67 3,954.99 0.0M
2023-05-31 3,982.86 3,982.86 3,882.14 3,950.48 0.0M
2023-05-30 3,995.17 4,041.03 3,945.03 4,032.62 0.0M
2023-05-29 4,068.42 4,085.14 3,963.98 3,972.00 0.0M
2023-05-25 4,080.72 4,103.51 3,976.09 4,019.60 0.0M
2023-05-24 4,153.14 4,168.08 4,096.88 4,111.91 0.0M
2023-05-23 4,273.67 4,299.06 4,182.43 4,195.23 0.0M
2023-05-22 4,177.98 4,293.44 4,161.86 4,250.91 0.0M
2023-05-19 4,212.50 4,216.71 4,149.12 4,161.78 0.0M
2023-05-18 4,257.34 4,307.38 4,240.90 4,263.21 0.0M
2023-05-17 4,326.45 4,328.71 4,200.14 4,212.05 0.0M
2023-05-16 4,343.48 4,345.87 4,282.88 4,308.00 0.0M
2023-05-15 4,187.93 4,305.09 4,167.43 4,272.35 0.0M
2023-05-12 4,276.09 4,280.57 4,200.90 4,216.42 0.0M
2023-05-11 4,210.76 4,230.36 4,137.58 4,204.17 0.0M
2023-05-10 4,141.86 4,167.56 4,092.85 4,148.45 0.0M
2023-05-09 4,263.01 4,263.01 4,125.51 4,134.35 0.0M
2023-05-08 4,254.18 4,292.04 4,228.54 4,260.21 0.0M
2023-05-05 4,256.27 4,297.15 4,226.32 4,239.74 0.0M
2023-05-04 4,192.06 4,239.66 4,165.84 4,196.72 0.0M
2023-05-03 4,177.04 4,191.77 4,119.44 4,173.93 0.0M
2023-05-02 4,319.56 4,371.44 4,205.27 4,243.07 0.0M
2023-04-28 4,231.51 4,307.35 4,227.82 4,246.26 0.0M
2023-04-27 4,190.22 4,211.75 4,157.73 4,203.22 0.0M
2023-04-26 4,132.89 4,269.38 4,130.73 4,214.15 0.0M
2023-04-25 4,287.14 4,287.14 4,119.68 4,161.99 0.0M
2023-04-24 4,323.73 4,362.36 4,246.25 4,311.18 0.0M
2023-04-21 4,430.32 4,440.07 4,292.98 4,320.73 0.0M
2023-04-20 4,460.50 4,484.67 4,442.27 4,460.47 0.0M
2023-04-19 4,573.63 4,573.63 4,447.12 4,464.48 0.0M
2023-04-18 4,602.03 4,616.93 4,550.17 4,574.02 0.0M
2023-04-17 4,504.18 4,660.30 4,488.66 4,629.90 0.0M
2023-04-14 4,539.30 4,566.93 4,478.19 4,531.96 0.0M
2023-04-13 4,435.19 4,527.41 4,412.46 4,527.41 0.0M
2023-04-12 4,614.87 4,623.55 4,509.19 4,534.94 0.0M
2023-04-11 4,654.81 4,690.81 4,547.48 4,623.50 0.0M
2023-04-06 4,536.63 4,616.06 4,524.11 4,612.07 0.0M
2023-04-04 4,656.87 4,656.87 4,555.35 4,607.49 0.0M
2023-04-03 4,652.99 4,691.53 4,603.33 4,677.99 0.0M
2023-03-31 4,737.10 4,741.32 4,651.37 4,679.28 0.0M
2023-03-30 4,651.35 4,686.78 4,565.14 4,642.97 0.0M
2023-03-29 4,693.29 4,719.97 4,601.69 4,616.91 0.0M
2023-03-28 4,497.67 4,541.02 4,446.84 4,505.76 0.0M
2023-03-27 4,577.07 4,577.07 4,437.13 4,463.97 0.0M
2023-03-24 4,547.96 4,668.02 4,535.30 4,593.54 0.0M
2023-03-23 4,360.86 4,569.54 4,338.67 4,565.42 0.0M
2023-03-22 4,362.80 4,428.01 4,341.22 4,358.99 0.0M
2023-03-21 4,253.16 4,327.91 4,208.57 4,311.20 0.0M
2023-03-20 4,311.87 4,320.61 4,155.00 4,208.01 0.0M
2023-03-17 4,245.16 4,339.59 4,218.19 4,327.10 0.0M
2023-03-16 4,136.71 4,236.21 4,116.10 4,144.45 0.0M
2023-03-15 4,214.33 4,283.45 4,174.61 4,203.65 0.0M
2023-03-14 4,209.72 4,254.63 4,093.77 4,121.42 0.0M
2023-03-13 4,166.59 4,304.15 4,162.29 4,231.08 0.0M
2023-03-10 4,152.62 4,175.16 4,081.93 4,112.28 0.0M
2023-03-09 4,336.37 4,356.82 4,273.98 4,273.98 0.0M
2023-03-08 4,395.40 4,395.40 4,299.10 4,337.41 0.0M
2023-03-07 4,539.01 4,624.38 4,435.72 4,481.58 0.0M
2023-03-06 4,553.49 4,603.26 4,501.56 4,540.99 0.0M
2023-03-03 4,601.35 4,624.27 4,518.62 4,578.01 0.0M
2023-03-02 4,459.48 4,514.14 4,454.31 4,485.61 0.0M
2023-03-01 4,282.25 4,573.47 4,282.25 4,550.09 0.0M
2023-02-28 4,349.97 4,384.82 4,246.99 4,266.83 0.0M
2023-02-27 4,307.59 4,395.51 4,291.11 4,337.25 0.0M
2023-02-24 4,449.14 4,474.69 4,358.75 4,359.89 0.0M
2023-02-23 4,446.55 4,563.46 4,434.52 4,510.41 0.0M
2023-02-22 4,474.98 4,524.46 4,426.99 4,457.64 0.0M
2023-02-21 4,680.44 4,686.51 4,513.24 4,520.11 0.0M
2023-02-20 4,618.09 4,720.65 4,591.96 4,687.05 0.0M
2023-02-17 4,739.09 4,787.35 4,624.78 4,628.36 0.0M
2023-02-16 4,705.07 4,863.74 4,695.75 4,747.36 0.0M
2023-02-15 4,720.17 4,735.50 4,616.68 4,662.20 0.0M
2023-02-14 4,778.62 4,780.34 4,704.43 4,707.69 0.0M
2023-02-13 4,660.87 4,777.94 4,635.96 4,755.85 0.0M
2023-02-10 4,902.29 4,921.62 4,732.38 4,742.07 0.0M
2023-02-09 4,768.76 4,973.49 4,760.90 4,969.80 0.0M
2023-02-08 4,888.57 4,925.08 4,793.00 4,817.46 0.0M
2023-02-07 4,876.59 4,977.36 4,868.55 4,909.58 0.0M
2023-02-06 4,909.05 4,928.31 4,820.01 4,853.60 0.0M
2023-02-03 5,060.06 5,103.00 4,983.91 5,037.72 0.0M
2023-02-02 5,178.09 5,223.24 5,095.69 5,105.51 0.0M
2023-02-01 4,971.08 5,104.58 4,925.19 5,104.58 0.0M
2023-01-31 5,016.64 5,051.19 4,860.72 4,938.12 0.0M
2023-01-30 5,190.06 5,201.06 4,954.61 4,979.04 0.0M
2023-01-27 5,203.47 5,245.78 5,176.87 5,232.35 0.0M
2023-01-26 5,068.33 5,178.40 5,065.60 5,178.40 0.0M
2023-01-20 4,878.26 4,976.26 4,875.90 4,966.62 0.0M
2023-01-19 4,831.76 4,881.97 4,797.72 4,837.39 0.0M
2023-01-18 4,867.73 4,932.59 4,818.77 4,918.66 0.0M
2023-01-17 4,884.78 4,965.03 4,831.66 4,892.43 0.0M
2023-01-16 4,975.92 4,988.78 4,844.49 4,899.15 0.0M
2023-01-13 4,884.00 4,961.53 4,835.87 4,951.39 0.0M
2023-01-12 4,972.79 4,998.77 4,805.83 4,877.79 0.0M
2023-01-11 4,987.80 5,046.30 4,911.34 4,943.06 0.0M
2023-01-10 4,940.89 4,972.36 4,882.69 4,955.52 0.0M
2023-01-09 4,889.03 4,982.95 4,857.44 4,968.72 0.0M
2023-01-06 4,948.79 4,949.81 4,777.86 4,816.96 0.0M
2023-01-05 4,963.35 5,001.63 4,849.26 4,885.56 0.0M
2023-01-04 4,661.80 4,812.67 4,625.82 4,812.67 0.0M
2023-01-03 4,436.68 4,615.75 4,368.80 4,602.00 0.0M