HS Utilities TRI (HSNUDV)

HSNUDV
🏛️ 香港 →
161,620.73
最終更新: 2025-09-30
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
2024-12-31 154,047.77 156,067.45 154,047.77 155,099.64 0.0M
2024-12-30 153,823.38 155,085.40 153,224.31 154,683.66 0.0M
2024-12-27 153,432.48 154,150.90 152,754.45 153,657.19 0.0M
2024-12-24 152,818.77 154,736.42 152,699.27 154,222.20 0.0M
2024-12-23 150,951.31 153,717.90 150,822.25 153,313.90 0.0M
2024-12-20 149,938.94 151,666.11 149,938.94 150,904.50 0.0M
2024-12-19 151,769.25 151,778.95 150,267.25 150,267.25 0.0M
2024-12-18 150,837.84 153,369.70 150,598.39 152,389.75 0.0M
2024-12-17 150,507.81 151,428.66 149,531.94 150,596.14 0.0M
2024-12-16 151,103.69 151,926.77 150,625.16 151,245.66 0.0M
2024-12-13 152,119.28 152,190.23 150,698.88 150,876.40 0.0M
2024-12-12 152,648.94 153,886.90 152,298.98 152,488.77 0.0M
2024-12-11 153,396.66 154,299.95 152,692.30 152,871.44 0.0M
2024-12-10 154,323.80 154,348.56 152,369.94 152,439.33 0.0M
2024-12-09 150,386.90 152,358.98 149,598.62 152,358.98 0.0M
2024-12-06 149,403.66 150,970.02 148,959.17 150,543.30 0.0M
2024-12-05 149,348.58 149,673.81 148,624.38 149,375.14 0.0M
2024-12-04 150,231.44 150,414.73 149,216.81 149,835.30 0.0M
2024-12-03 148,227.10 150,512.72 147,741.23 150,497.08 0.0M
2024-12-02 148,774.61 148,789.38 147,322.16 148,033.52 0.0M
2024-11-29 149,264.56 149,355.94 147,942.39 148,494.66 0.0M
2024-11-28 148,681.44 149,097.20 147,936.12 148,703.00 0.0M
2024-11-27 148,822.73 149,246.89 147,586.50 149,108.31 0.0M
2024-11-26 148,515.88 149,494.16 147,778.40 148,131.86 0.0M
2024-11-25 149,820.73 150,129.36 148,431.23 148,742.52 0.0M
2024-11-22 150,776.90 151,320.05 148,623.38 149,144.84 0.0M
2024-11-21 149,874.05 151,078.12 149,411.90 151,031.16 0.0M
2024-11-20 149,926.08 150,845.10 149,641.81 149,991.52 0.0M
2024-11-19 149,843.58 150,575.17 149,019.40 150,082.45 0.0M
2024-11-18 149,928.38 150,808.48 148,734.70 148,956.73 0.0M
2024-11-15 147,942.81 150,240.30 147,942.81 148,953.38 0.0M
2024-11-14 148,566.90 149,231.73 147,553.70 147,841.70 0.0M
2024-11-13 150,143.40 150,590.86 148,572.52 149,267.55 0.0M
2024-11-12 151,655.40 152,419.78 149,589.20 150,612.88 0.0M
2024-11-11 150,911.97 151,597.36 150,049.38 151,597.36 0.0M
2024-11-08 152,586.25 153,188.98 151,193.06 151,417.88 0.0M
2024-11-07 150,197.16 151,927.27 149,792.10 151,528.23 0.0M
2024-11-06 151,707.06 152,176.19 149,445.28 150,791.90 0.0M
2024-11-05 152,411.78 153,839.89 151,232.33 152,742.33 0.0M
2024-11-04 151,861.70 153,427.72 151,692.12 153,124.81 0.0M
2024-11-01 152,391.40 152,563.60 151,642.00 152,176.45 0.0M
2024-10-31 152,425.94 153,087.58 151,671.56 151,671.56 0.0M
2024-10-30 153,801.88 154,293.19 152,056.64 152,540.17 0.0M
2024-10-29 154,255.80 154,911.78 153,331.12 153,731.22 0.0M
2024-10-28 153,754.06 154,510.52 153,233.11 154,292.08 0.0M
2024-10-25 153,742.20 154,570.83 153,487.12 154,056.55 0.0M
2024-10-24 153,067.84 154,546.77 152,683.73 154,353.05 0.0M
2024-10-23 154,415.20 154,981.25 153,053.97 153,615.42 0.0M
2024-10-22 153,111.58 155,752.90 153,111.58 155,118.66 0.0M
2024-10-21 154,739.62 155,442.67 153,769.16 154,096.19 0.0M
2024-10-18 152,804.69 154,877.38 152,804.69 154,672.81 0.0M
2024-10-17 153,266.34 155,194.53 152,474.44 152,821.69 0.0M
2024-10-16 152,638.44 153,729.69 151,267.34 152,498.62 0.0M
2024-10-15 154,677.40 155,689.40 152,004.06 152,626.06 0.0M
2024-10-14 154,028.52 154,866.73 152,140.95 154,371.11 0.0M
2024-10-10 152,612.38 153,973.95 152,170.30 153,499.40 0.0M
2024-10-09 153,688.00 154,384.10 150,083.06 151,227.12 0.0M
2024-10-08 158,799.69 158,845.80 150,891.14 152,408.27 0.0M
2024-10-07 159,461.03 160,394.56 157,680.12 158,614.05 0.0M
2024-10-04 157,216.25 158,546.70 155,438.05 158,546.70 0.0M
2024-10-03 159,042.55 159,603.55 156,153.12 157,553.60 0.0M
2024-10-02 157,332.53 159,532.02 156,562.58 158,890.90 0.0M
2024-09-30 160,777.27 160,936.62 156,884.45 157,485.70 0.0M
2024-09-27 158,486.31 160,295.66 156,626.61 160,295.66 0.0M
2024-09-26 159,223.25 159,779.80 156,843.95 157,711.30 0.0M
2024-09-25 162,115.02 162,115.02 158,818.78 159,179.88 0.0M
2024-09-24 159,243.28 161,631.70 157,882.92 158,632.38 0.0M
2024-09-23 157,117.66 158,546.06 156,226.45 157,743.61 0.0M
2024-09-20 156,613.95 157,785.58 155,184.92 156,958.06 0.0M
2024-09-19 156,907.20 157,570.10 155,434.10 157,239.55 0.0M
2024-09-17 154,884.55 158,301.95 154,545.30 157,718.80 0.0M
2024-09-16 153,094.48 155,351.12 152,916.60 155,351.12 0.0M
2024-09-13 152,682.28 154,348.64 152,318.36 153,826.66 0.0M
2024-09-12 152,099.05 152,559.38 150,519.62 152,436.06 0.0M
2024-09-11 153,795.69 153,903.77 151,002.98 151,826.39 0.0M
2024-09-10 154,407.50 155,279.22 154,233.05 154,941.52 0.0M
2024-09-09 155,259.17 156,807.69 153,858.77 155,039.48 0.0M
2024-09-05 154,973.84 156,360.53 154,786.19 155,490.19 0.0M
2024-09-04 154,525.30 155,695.97 153,700.25 154,780.08 0.0M
2024-09-03 156,628.90 156,701.40 154,213.58 155,149.56 0.0M
2024-09-02 157,923.30 157,923.30 155,849.48 156,632.78 0.0M
2024-08-30 157,214.80 159,026.56 156,693.66 157,555.84 0.0M
2024-08-29 157,673.02 158,698.45 156,509.19 157,526.77 0.0M
2024-08-28 158,605.52 158,878.31 157,654.14 158,283.55 0.0M
2024-08-27 156,789.78 158,955.62 156,177.34 158,759.61 0.0M
2024-08-26 156,376.48 157,718.50 155,973.44 157,221.17 0.0M
2024-08-23 155,860.62 156,248.10 155,128.61 155,934.95 0.0M
2024-08-22 156,952.60 157,002.06 155,367.72 156,435.55 0.0M
2024-08-21 157,751.60 157,751.60 156,175.50 156,685.20 0.0M
2024-08-20 158,211.67 158,483.55 157,220.70 158,011.81 0.0M
2024-08-19 159,411.95 159,520.06 157,563.27 158,157.75 0.0M
2024-08-16 159,993.48 160,831.14 157,811.20 158,995.34 0.0M
2024-08-15 159,619.45 161,046.27 157,494.19 160,320.14 0.0M
2024-08-14 160,604.66 160,604.66 159,357.48 160,372.38 0.0M
2024-08-13 158,243.62 160,094.80 157,991.84 160,059.40 0.0M
2024-08-12 157,533.38 158,417.23 157,344.30 157,937.11 0.0M
2024-08-09 157,874.25 158,344.05 156,959.30 157,312.17 0.0M
2024-08-08 155,767.27 158,004.52 155,697.05 157,258.52 0.0M
2024-08-07 152,421.11 157,592.90 152,421.11 156,820.86 0.0M
2024-08-06 154,053.16 154,644.56 151,885.97 152,382.31 0.0M
2024-08-05 152,990.60 154,060.98 150,835.31 152,599.69 0.0M
2024-08-02 154,429.31 154,976.31 153,077.67 154,230.73 0.0M
2024-08-01 152,483.55 156,524.12 152,395.05 156,247.95 0.0M
2024-07-31 152,556.30 153,103.28 151,479.20 152,445.23 0.0M
2024-07-30 153,251.97 153,307.03 151,591.80 151,982.67 0.0M
2024-07-29 150,913.88 153,754.30 150,913.88 153,247.30 0.0M
2024-07-26 152,756.20 152,858.56 151,108.19 151,327.23 0.0M
2024-07-25 151,847.70 152,787.31 151,277.28 152,213.81 0.0M
2024-07-24 151,012.81 152,084.66 150,454.34 151,859.90 0.0M
2024-07-23 152,546.75 152,696.73 150,924.72 151,084.25 0.0M
2024-07-22 150,937.98 152,884.40 148,902.50 152,623.44 0.0M
2024-07-19 151,585.40 151,796.62 149,571.56 150,214.27 0.0M
2024-07-18 150,161.48 152,681.55 149,894.53 152,090.56 0.0M
2024-07-17 148,649.73 150,832.22 148,649.06 150,474.45 0.0M
2024-07-16 149,788.44 149,966.77 148,375.62 149,009.27 0.0M
2024-07-15 151,863.77 151,863.77 149,676.05 150,702.75 0.0M
2024-07-12 149,745.16 152,314.73 149,745.16 152,314.73 0.0M
2024-07-11 147,327.58 149,346.17 147,057.58 149,030.62 0.0M
2024-07-10 146,411.23 147,837.02 146,247.12 146,469.11 0.0M
2024-07-09 146,279.80 147,348.89 144,957.02 146,411.23 0.0M
2024-07-08 146,528.42 146,677.39 144,623.60 146,677.39 0.0M
2024-07-05 147,970.38 148,696.31 146,843.94 146,864.70 0.0M
2024-07-04 148,470.62 149,533.90 147,217.55 147,851.16 0.0M
2024-07-03 146,489.73 148,437.42 146,489.73 147,856.90 0.0M
2024-07-02 147,155.64 148,678.34 146,102.52 146,379.92 0.0M
2024-06-28 144,032.56 147,146.53 143,289.38 146,196.66 0.0M
2024-06-27 145,434.95 146,318.12 143,556.62 143,894.40 0.0M
2024-06-26 145,118.81 147,054.52 144,696.94 146,441.30 0.0M
2024-06-25 146,391.53 146,600.94 144,616.20 145,292.30 0.0M
2024-06-24 145,247.30 146,323.86 144,603.16 146,314.84 0.0M
2024-06-21 147,476.95 147,479.80 145,105.92 145,247.30 0.0M
2024-06-20 148,554.55 149,434.45 147,931.53 148,389.00 0.0M
2024-06-19 147,446.55 149,231.06 147,051.44 148,929.66 0.0M
2024-06-18 146,282.31 147,152.88 144,685.55 146,689.39 0.0M
2024-06-17 148,136.10 148,520.38 145,692.44 145,996.42 0.0M
2024-06-14 149,972.84 151,362.70 148,878.16 149,206.45 0.0M
2024-06-13 147,834.10 150,637.02 147,834.10 150,424.10 0.0M
2024-06-12 148,293.40 148,620.20 145,762.22 146,919.73 0.0M
2024-06-11 150,019.31 150,509.40 147,822.52 148,839.10 0.0M
2024-06-07 150,659.80 151,815.58 150,149.19 151,043.00 0.0M
2024-06-06 149,476.19 151,297.20 149,431.56 150,191.90 0.0M
2024-06-05 149,736.05 150,730.03 148,461.27 148,773.05 0.0M
2024-06-04 148,083.98 150,076.64 148,074.20 149,450.14 0.0M
2024-06-03 146,866.56 149,240.30 146,727.61 147,917.72 0.0M
2024-05-31 148,149.55 148,658.20 145,152.38 145,414.02 0.0M
2024-05-30 149,078.12 149,383.31 146,297.90 146,786.02 0.0M
2024-05-29 150,604.98 151,658.70 148,362.47 148,620.20 0.0M
2024-05-28 151,472.48 153,035.60 150,966.67 151,757.12 0.0M
2024-05-27 149,964.78 152,294.62 149,497.50 151,632.55 0.0M
2024-05-24 150,830.22 152,091.92 149,772.92 149,994.05 0.0M
2024-05-23 151,813.05 152,090.70 150,368.89 151,771.19 0.0M
2024-05-22 152,098.90 153,529.62 151,757.45 152,444.81 0.0M
2024-05-21 152,914.69 153,082.25 151,355.95 151,868.52 0.0M
2024-05-20 151,753.48 154,261.30 151,753.48 153,745.90 0.0M
2024-05-17 152,477.10 153,187.25 150,910.27 151,775.60 0.0M
2024-05-16 152,986.44 153,275.77 151,134.14 152,801.78 0.0M
2024-05-14 151,883.60 152,126.73 150,716.77 151,430.62 0.0M
2024-05-13 149,988.28 151,177.69 149,302.19 151,177.69 0.0M
2024-05-10 145,382.12 150,088.06 145,382.12 150,088.06 0.0M
2024-05-09 144,002.90 145,301.80 143,324.88 144,992.81 0.0M
2024-05-08 143,951.55 145,114.53 143,350.40 143,395.78 0.0M
2024-05-07 143,451.48 144,197.38 142,996.38 144,031.62 0.0M
2024-05-06 143,046.53 143,188.84 141,322.23 143,188.84 0.0M
2024-05-03 142,812.23 142,825.69 141,759.66 142,339.80 0.0M
2024-05-02 140,893.30 142,138.48 140,525.27 141,423.88 0.0M
2024-04-30 140,867.12 142,269.78 140,538.02 140,538.02 0.0M
2024-04-29 140,941.23 142,520.14 140,406.12 141,119.06 0.0M
2024-04-26 141,227.97 142,349.94 140,947.20 141,235.19 0.0M
2024-04-25 140,093.02 142,341.42 139,835.50 141,444.40 0.0M
2024-04-24 139,031.62 140,531.81 138,401.38 140,087.23 0.0M
2024-04-23 138,105.56 139,064.92 137,458.06 138,307.52 0.0M
2024-04-22 136,071.28 138,537.16 135,991.36 137,376.17 0.0M
2024-04-19 134,680.11 135,059.69 132,801.06 134,669.86 0.0M
2024-04-18 135,968.16 136,982.03 135,190.55 135,210.81 0.0M
2024-04-17 135,223.12 136,191.40 134,829.83 135,883.62 0.0M
2024-04-16 137,262.52 137,262.52 134,934.31 135,449.62 0.0M
2024-04-15 139,482.05 139,482.05 137,443.30 138,072.60 0.0M
2024-04-12 142,186.56 142,441.84 139,125.55 139,529.73 0.0M
2024-04-11 140,977.31 143,079.70 140,977.31 142,687.62 0.0M
2024-04-10 140,007.52 143,648.20 140,007.52 143,233.58 0.0M
2024-04-09 139,720.05 141,882.88 139,278.81 139,876.69 0.0M
2024-04-08 137,240.40 138,988.30 136,087.90 138,097.73 0.0M
2024-04-05 138,744.12 138,744.12 135,311.81 137,290.45 0.0M
2024-04-03 139,155.05 139,399.16 138,101.98 138,561.58 0.0M
2024-04-02 139,074.86 142,025.62 139,074.86 139,505.72 0.0M
2024-03-28 138,846.98 139,685.30 138,191.38 138,519.55 0.0M
2024-03-27 140,428.90 140,436.88 138,261.90 138,700.40 0.0M
2024-03-26 142,089.06 142,089.06 139,533.95 140,411.12 0.0M
2024-03-25 141,278.44 142,384.27 140,832.02 141,513.28 0.0M
2024-03-22 142,799.02 143,294.16 139,420.98 141,788.31 0.0M
2024-03-21 141,036.73 143,391.02 140,941.64 143,347.20 0.0M
2024-03-20 141,110.52 141,151.98 139,665.58 140,065.31 0.0M
2024-03-19 141,797.22 141,797.22 139,498.72 140,410.36 0.0M
2024-03-18 142,107.06 142,780.20 141,367.66 142,055.67 0.0M
2024-03-15 141,083.81 141,923.92 140,142.19 141,765.48 0.0M
2024-03-14 143,042.34 143,042.34 140,749.70 141,683.83 0.0M
2024-03-13 142,427.86 143,488.45 142,002.45 143,134.44 0.0M
2024-03-12 141,888.12 143,684.10 141,114.06 143,122.05 0.0M
2024-03-11 140,514.64 142,473.92 140,231.62 140,748.20 0.0M
2024-03-08 141,543.77 142,702.17 140,718.25 140,718.25 0.0M
2024-03-07 141,699.48 142,270.17 140,272.86 140,894.38 0.0M
2024-03-06 138,992.36 142,201.23 138,679.23 141,611.56 0.0M
2024-03-05 141,938.31 141,938.31 138,583.73 139,339.73 0.0M
2024-03-04 142,312.95 142,726.31 140,991.64 142,035.25 0.0M
2024-03-01 140,510.02 142,062.34 139,573.70 141,326.88 0.0M
2024-02-29 142,600.66 143,460.56 141,223.06 141,312.77 0.0M
2024-02-28 143,113.31 144,492.62 142,516.73 143,248.92 0.0M
2024-02-27 140,130.69 143,236.98 139,960.03 142,848.48 0.0M
2024-02-26 139,921.06 140,842.55 139,392.52 140,254.38 0.0M
2024-02-23 140,100.88 141,976.55 139,916.19 140,342.56 0.0M
2024-02-22 140,119.92 140,245.20 138,886.12 140,245.20 0.0M
2024-02-21 139,238.11 141,397.48 138,612.16 139,974.61 0.0M
2024-02-20 136,762.40 139,472.05 136,442.88 139,472.05 0.0M
2024-02-19 135,980.67 137,139.90 135,531.19 136,577.19 0.0M
2024-02-16 133,124.98 136,729.69 133,124.98 135,868.44 0.0M
2024-02-15 132,548.23 133,906.72 131,979.42 132,977.98 0.0M
2024-02-14 134,408.86 134,408.86 132,554.12 133,764.34 0.0M
2024-02-09 135,092.73 135,092.73 133,140.50 134,810.36 0.0M
2024-02-08 138,412.10 138,993.36 135,445.52 135,714.89 0.0M
2024-02-07 138,963.10 138,998.55 137,666.86 138,008.00 0.0M
2024-02-06 135,217.30 139,453.44 134,099.84 139,453.44 0.0M
2024-02-05 134,099.23 136,155.03 133,189.58 134,877.45 0.0M
2024-02-02 135,492.73 137,007.80 135,055.90 135,564.10 0.0M
2024-02-01 133,416.45 135,385.20 133,329.86 134,460.44 0.0M
2024-01-31 133,228.08 134,029.22 132,656.95 133,515.23 0.0M
2024-01-30 134,570.05 134,570.05 132,735.62 133,191.73 0.0M
2024-01-29 133,741.05 136,089.77 133,726.98 135,086.84 0.0M
2024-01-26 134,101.14 134,559.89 133,162.88 133,570.92 0.0M
2024-01-25 131,902.30 135,087.75 131,571.31 135,087.75 0.0M
2024-01-24 128,313.57 131,731.92 128,025.48 131,555.19 0.0M
2024-01-23 127,459.18 129,274.36 126,412.00 128,142.34 0.0M
2024-01-22 128,774.42 128,903.68 125,723.37 127,225.53 0.0M
2024-01-19 130,282.43 131,328.23 128,157.46 129,055.64 0.0M
2024-01-18 128,561.51 130,651.80 127,824.42 130,283.18 0.0M
2024-01-17 133,631.98 133,631.98 127,876.92 128,433.14 0.0M
2024-01-16 134,491.88 135,649.20 133,579.23 133,703.77 0.0M
2024-01-15 134,523.90 135,927.27 133,863.80 135,779.02 0.0M
2024-01-12 133,988.50 134,618.12 133,573.95 134,529.20 0.0M
2024-01-11 133,694.19 135,623.31 133,085.94 134,716.34 0.0M
2024-01-10 134,007.31 134,121.84 133,236.45 133,683.48 0.0M
2024-01-09 134,258.23 135,920.58 133,853.38 134,520.22 0.0M
2024-01-08 136,531.47 136,531.47 133,160.47 133,633.72 0.0M
2024-01-05 134,760.84 135,516.98 133,501.90 135,454.48 0.0M
2024-01-04 133,966.38 134,855.70 133,092.38 134,855.70 0.0M
2024-01-03 133,888.16 134,401.34 132,421.27 134,177.81 0.0M
2024-01-02 136,177.02 136,177.02 133,885.78 135,043.53 0.0M