HSCEI Daily Reset ER (HSCEER)

HSCEER
🏛️ 香港 →
2,127.41
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 1,389.34 1,389.34 1,389.34 1,389.34 0.0M
2023-12-28 1,388.64 1,388.64 1,388.64 1,388.64 0.0M
2023-12-27 1,350.04 1,350.04 1,350.04 1,350.04 0.0M
2023-12-22 1,323.35 1,323.35 1,323.35 1,323.35 0.0M
2023-12-21 1,355.12 1,355.12 1,355.12 1,355.12 0.0M
2023-12-20 1,353.57 1,353.57 1,353.57 1,353.57 0.0M
2023-12-19 1,348.97 1,348.97 1,348.97 1,348.97 0.0M
2023-12-18 1,359.22 1,359.22 1,359.22 1,359.22 0.0M
2023-12-15 1,375.74 1,375.74 1,375.74 1,375.74 0.0M
2023-12-14 1,345.32 1,345.32 1,345.32 1,345.32 0.0M
2023-12-13 1,340.05 1,340.05 1,340.05 1,340.05 0.0M
2023-12-12 1,355.61 1,355.61 1,355.61 1,355.61 0.0M
2023-12-11 1,336.00 1,336.00 1,336.00 1,336.00 0.0M
2023-12-08 1,352.46 1,352.46 1,352.46 1,352.46 0.0M
2023-12-07 1,356.92 1,356.92 1,356.92 1,356.92 0.0M
2023-12-06 1,368.76 1,368.76 1,368.76 1,368.76 0.0M
2023-12-05 1,355.84 1,355.84 1,355.84 1,355.84 0.0M
2023-12-04 1,378.70 1,378.70 1,378.70 1,378.70 0.0M
2023-12-01 1,393.46 1,393.46 1,393.46 1,393.46 0.0M
2023-11-30 1,416.85 1,416.85 1,416.85 1,416.85 0.0M
2023-11-29 1,407.71 1,407.71 1,407.71 1,407.71 0.0M
2023-11-28 1,441.38 1,441.38 1,441.38 1,441.38 0.0M
2023-11-27 1,458.10 1,458.10 1,458.10 1,458.10 0.0M
2023-11-24 1,462.63 1,462.63 1,462.63 1,462.63 0.0M
2023-11-23 1,494.31 1,494.31 1,494.31 1,494.31 0.0M
2023-11-22 1,471.24 1,471.24 1,471.24 1,471.24 0.0M
2023-11-21 1,471.91 1,471.91 1,471.91 1,471.91 0.0M
2023-11-20 1,478.59 1,478.59 1,478.59 1,478.59 0.0M
2023-11-17 1,448.01 1,448.01 1,448.01 1,448.01 0.0M
2023-11-16 1,482.70 1,482.70 1,482.70 1,482.70 0.0M
2023-11-15 1,504.14 1,504.14 1,504.14 1,504.14 0.0M
2023-11-14 1,446.24 1,446.24 1,446.24 1,446.24 0.0M
2023-11-13 1,452.40 1,452.40 1,452.40 1,452.40 0.0M
2023-11-10 1,431.62 1,431.62 1,431.62 1,431.62 0.0M
2023-11-09 1,463.24 1,463.24 1,463.24 1,463.24 0.0M
2023-11-08 1,465.79 1,465.79 1,465.79 1,465.79 0.0M
2023-11-07 1,477.46 1,477.46 1,477.46 1,477.46 0.0M
2023-11-06 1,500.72 1,500.72 1,500.72 1,500.72 0.0M
2023-11-03 1,469.85 1,469.85 1,469.85 1,469.85 0.0M
2023-11-02 1,435.75 1,435.75 1,435.75 1,435.75 0.0M
2023-11-01 1,423.44 1,423.44 1,423.44 1,423.44 0.0M
2023-10-31 1,424.17 1,424.17 1,424.17 1,424.17 0.0M
2023-10-30 1,448.34 1,448.34 1,448.34 1,448.34 0.0M
2023-10-27 1,453.51 1,453.51 1,453.51 1,453.51 0.0M
2023-10-26 1,424.66 1,424.66 1,424.66 1,424.66 0.0M
2023-10-25 1,423.51 1,423.51 1,423.51 1,423.51 0.0M
2023-10-24 1,410.44 1,410.44 1,410.44 1,410.44 0.0M
2023-10-20 1,428.85 1,428.85 1,428.85 1,428.85 0.0M
2023-10-19 1,441.84 1,441.84 1,441.84 1,441.84 0.0M
2023-10-18 1,478.92 1,478.92 1,478.92 1,478.92 0.0M
2023-10-17 1,483.24 1,483.24 1,483.24 1,483.24 0.0M
2023-10-16 1,473.05 1,473.05 1,473.05 1,473.05 0.0M
2023-10-13 1,489.78 1,489.78 1,489.78 1,489.78 0.0M
2023-10-12 1,526.90 1,526.90 1,526.90 1,526.90 0.0M
2023-10-11 1,494.34 1,494.34 1,494.34 1,494.34 0.0M
2023-10-10 1,474.97 1,474.97 1,474.97 1,474.97 0.0M
2023-10-09 1,461.97 1,461.97 1,461.97 1,461.97 0.0M
2023-10-06 1,456.74 1,456.74 1,456.74 1,456.74 0.0M
2023-10-05 1,435.89 1,435.89 1,435.89 1,435.89 0.0M
2023-10-04 1,434.80 1,434.80 1,434.80 1,434.80 0.0M
2023-10-03 1,451.23 1,451.23 1,451.23 1,451.23 0.0M
2023-09-29 1,500.71 1,500.71 1,500.71 1,500.71 0.0M
2023-09-28 1,462.40 1,462.40 1,462.40 1,462.40 0.0M
2023-09-27 1,481.97 1,481.97 1,481.97 1,481.97 0.0M
2023-09-26 1,472.65 1,472.65 1,472.65 1,472.65 0.0M
2023-09-25 1,497.16 1,497.16 1,497.16 1,497.16 0.0M
2023-09-22 1,530.16 1,530.16 1,530.16 1,530.16 0.0M
2023-09-21 1,490.45 1,490.45 1,490.45 1,490.45 0.0M
2023-09-20 1,510.83 1,510.83 1,510.83 1,510.83 0.0M
2023-09-19 1,524.22 1,524.22 1,524.22 1,524.22 0.0M
2023-09-18 1,518.05 1,518.05 1,518.05 1,518.05 0.0M
2023-09-15 1,543.16 1,543.16 1,543.16 1,543.16 0.0M
2023-09-14 1,534.94 1,534.94 1,534.94 1,534.94 0.0M
2023-09-13 1,525.50 1,525.50 1,525.50 1,525.50 0.0M
2023-09-12 1,531.69 1,531.69 1,531.69 1,531.69 0.0M
2023-09-11 1,541.32 1,541.32 1,541.32 1,541.32 0.0M
2023-09-07 1,546.00 1,546.00 1,546.00 1,546.00 0.0M
2023-09-06 1,567.99 1,567.99 1,567.99 1,567.99 0.0M
2023-09-05 1,566.49 1,566.49 1,566.49 1,566.49 0.0M
2023-09-04 1,600.16 1,600.16 1,600.16 1,600.16 0.0M
2023-08-31 1,551.66 1,551.66 1,551.66 1,551.66 0.0M
2023-08-30 1,557.75 1,557.75 1,557.75 1,557.75 0.0M
2023-08-29 1,565.37 1,565.37 1,565.37 1,565.37 0.0M
2023-08-28 1,531.10 1,531.10 1,531.10 1,531.10 0.0M
2023-08-25 1,514.28 1,514.28 1,514.28 1,514.28 0.0M
2023-08-24 1,537.20 1,537.20 1,537.20 1,537.20 0.0M
2023-08-23 1,500.44 1,500.44 1,500.44 1,500.44 0.0M
2023-08-22 1,495.81 1,495.81 1,495.81 1,495.81 0.0M
2023-08-21 1,479.58 1,479.58 1,479.58 1,479.58 0.0M
2023-08-18 1,508.76 1,508.76 1,508.76 1,508.76 0.0M
2023-08-17 1,544.66 1,544.66 1,544.66 1,544.66 0.0M
2023-08-16 1,540.09 1,540.09 1,540.09 1,540.09 0.0M
2023-08-15 1,563.30 1,563.30 1,563.30 1,563.30 0.0M
2023-08-14 1,577.61 1,577.61 1,577.61 1,577.61 0.0M
2023-08-11 1,606.97 1,606.97 1,606.97 1,606.97 0.0M
2023-08-10 1,628.81 1,628.81 1,628.81 1,628.81 0.0M
2023-08-09 1,625.27 1,625.27 1,625.27 1,625.27 0.0M
2023-08-08 1,619.25 1,619.25 1,619.25 1,619.25 0.0M
2023-08-07 1,655.51 1,655.51 1,655.51 1,655.51 0.0M
2023-08-04 1,655.82 1,655.82 1,655.82 1,655.82 0.0M
2023-08-03 1,636.28 1,636.28 1,636.28 1,636.28 0.0M
2023-08-02 1,640.75 1,640.75 1,640.75 1,640.75 0.0M
2023-08-01 1,686.56 1,686.56 1,686.56 1,686.56 0.0M
2023-07-31 1,697.82 1,697.82 1,697.82 1,697.82 0.0M
2023-07-28 1,676.19 1,676.19 1,676.19 1,676.19 0.0M
2023-07-27 1,642.50 1,642.50 1,642.50 1,642.50 0.0M
2023-07-26 1,612.81 1,612.81 1,612.81 1,612.81 0.0M
2023-07-25 1,626.59 1,626.59 1,626.59 1,626.59 0.0M
2023-07-24 1,544.74 1,544.74 1,544.74 1,544.74 0.0M
2023-07-21 1,580.90 1,580.90 1,580.90 1,580.90 0.0M
2023-07-20 1,568.58 1,568.58 1,568.58 1,568.58 0.0M
2023-07-19 1,573.19 1,573.19 1,573.19 1,573.19 0.0M
2023-07-18 1,577.88 1,577.88 1,577.88 1,577.88 0.0M
2023-07-14 1,617.94 1,617.94 1,617.94 1,617.94 0.0M
2023-07-13 1,614.47 1,614.47 1,614.47 1,614.47 0.0M
2023-07-12 1,573.75 1,573.75 1,573.75 1,573.75 0.0M
2023-07-11 1,553.69 1,553.69 1,553.69 1,553.69 0.0M
2023-07-10 1,538.94 1,538.94 1,538.94 1,538.94 0.0M
2023-07-07 1,530.59 1,530.59 1,530.59 1,530.59 0.0M
2023-07-06 1,548.01 1,548.01 1,548.01 1,548.01 0.0M
2023-07-05 1,602.92 1,602.92 1,602.92 1,602.92 0.0M
2023-07-04 1,633.64 1,633.64 1,633.64 1,633.64 0.0M
2023-07-03 1,628.28 1,628.28 1,628.28 1,628.28 0.0M
2023-06-30 1,587.92 1,587.92 1,587.92 1,587.92 0.0M
2023-06-29 1,588.55 1,588.55 1,588.55 1,588.55 0.0M
2023-06-28 1,612.17 1,612.17 1,612.17 1,612.17 0.0M
2023-06-27 1,608.28 1,608.28 1,608.28 1,608.28 0.0M
2023-06-26 1,575.75 1,575.75 1,575.75 1,575.75 0.0M
2023-06-23 1,581.94 1,581.94 1,581.94 1,581.94 0.0M
2023-06-21 1,609.92 1,609.92 1,609.92 1,609.92 0.0M
2023-06-20 1,647.06 1,647.06 1,647.06 1,647.06 0.0M
2023-06-19 1,677.40 1,677.40 1,677.40 1,677.40 0.0M
2023-06-16 1,692.07 1,692.07 1,692.07 1,692.07 0.0M
2023-06-15 1,677.33 1,677.33 1,677.33 1,677.33 0.0M
2023-06-14 1,629.04 1,629.04 1,629.04 1,629.04 0.0M
2023-06-13 1,639.53 1,639.53 1,639.53 1,639.53 0.0M
2023-06-12 1,631.66 1,631.66 1,631.66 1,631.66 0.0M
2023-06-09 1,633.19 1,633.19 1,633.19 1,633.19 0.0M
2023-06-08 1,621.17 1,621.17 1,621.17 1,621.17 0.0M
2023-06-07 1,621.66 1,621.66 1,621.66 1,621.66 0.0M
2023-06-06 1,606.61 1,606.61 1,606.61 1,606.61 0.0M
2023-06-05 1,602.91 1,602.91 1,602.91 1,602.91 0.0M
2023-06-02 1,594.71 1,594.71 1,594.71 1,594.71 0.0M
2023-06-01 1,525.76 1,525.76 1,525.76 1,525.76 0.0M
2023-05-31 1,529.36 1,529.36 1,529.36 1,529.36 0.0M
2023-05-30 1,559.44 1,559.44 1,559.44 1,559.44 0.0M
2023-05-29 1,551.52 1,551.52 1,551.52 1,551.52 0.0M
2023-05-25 1,572.83 1,572.83 1,572.83 1,572.83 0.0M
2023-05-24 1,608.91 1,608.91 1,608.91 1,608.91 0.0M
2023-05-23 1,640.29 1,640.29 1,640.29 1,640.29 0.0M
2023-05-22 1,662.89 1,662.89 1,662.89 1,662.89 0.0M
2023-05-19 1,638.74 1,638.74 1,638.74 1,638.74 0.0M
2023-05-18 1,669.18 1,669.18 1,669.18 1,669.18 0.0M
2023-05-17 1,649.78 1,649.78 1,649.78 1,649.78 0.0M
2023-05-16 1,687.95 1,687.95 1,687.95 1,687.95 0.0M
2023-05-15 1,685.84 1,685.84 1,685.84 1,685.84 0.0M
2023-05-12 1,657.46 1,657.46 1,657.46 1,657.46 0.0M
2023-05-11 1,665.52 1,665.52 1,665.52 1,665.52 0.0M
2023-05-10 1,662.76 1,662.76 1,662.76 1,662.76 0.0M
2023-05-09 1,675.86 1,675.86 1,675.86 1,675.86 0.0M
2023-05-08 1,716.50 1,716.50 1,716.50 1,716.50 0.0M
2023-05-05 1,692.19 1,692.19 1,692.19 1,692.19 0.0M
2023-05-04 1,672.71 1,672.71 1,672.71 1,672.71 0.0M
2023-05-03 1,640.66 1,640.66 1,640.66 1,640.66 0.0M
2023-05-02 1,663.45 1,663.45 1,663.45 1,663.45 0.0M
2023-04-28 1,669.59 1,669.59 1,669.59 1,669.59 0.0M
2023-04-27 1,663.09 1,663.09 1,663.09 1,663.09 0.0M
2023-04-26 1,658.03 1,658.03 1,658.03 1,658.03 0.0M
2023-04-25 1,644.98 1,644.98 1,644.98 1,644.98 0.0M
2023-04-24 1,677.99 1,677.99 1,677.99 1,677.99 0.0M
2023-04-21 1,686.23 1,686.23 1,686.23 1,686.23 0.0M
2023-04-20 1,719.08 1,719.08 1,719.08 1,719.08 0.0M
2023-04-19 1,717.68 1,717.68 1,717.68 1,717.68 0.0M
2023-04-18 1,746.25 1,746.25 1,746.25 1,746.25 0.0M
2023-04-17 1,759.70 1,759.70 1,759.70 1,759.70 0.0M
2023-04-14 1,724.84 1,724.84 1,724.84 1,724.84 0.0M
2023-04-13 1,715.28 1,715.28 1,715.28 1,715.28 0.0M
2023-04-12 1,713.21 1,713.21 1,713.21 1,713.21 0.0M
2023-04-11 1,734.31 1,734.31 1,734.31 1,734.31 0.0M
2023-04-06 1,721.10 1,721.10 1,721.10 1,721.10 0.0M
2023-04-04 1,716.80 1,716.80 1,716.80 1,716.80 0.0M
2023-04-03 1,733.20 1,733.20 1,733.20 1,733.20 0.0M
2023-03-31 1,740.83 1,740.83 1,740.83 1,740.83 0.0M
2023-03-30 1,729.46 1,729.46 1,729.46 1,729.46 0.0M
2023-03-29 1,718.71 1,718.71 1,718.71 1,718.71 0.0M
2023-03-28 1,681.61 1,681.61 1,681.61 1,681.61 0.0M
2023-03-27 1,661.52 1,661.52 1,661.52 1,661.52 0.0M
2023-03-24 1,698.57 1,698.57 1,698.57 1,698.57 0.0M
2023-03-23 1,709.16 1,709.16 1,709.16 1,709.16 0.0M
2023-03-22 1,660.21 1,660.21 1,660.21 1,660.21 0.0M
2023-03-21 1,637.82 1,637.82 1,637.82 1,637.82 0.0M
2023-03-20 1,617.95 1,617.95 1,617.95 1,617.95 0.0M
2023-03-17 1,654.99 1,654.99 1,654.99 1,654.99 0.0M
2023-03-16 1,621.82 1,621.82 1,621.82 1,621.82 0.0M
2023-03-15 1,641.36 1,641.36 1,641.36 1,641.36 0.0M
2023-03-14 1,611.29 1,611.29 1,611.29 1,611.29 0.0M
2023-03-13 1,649.32 1,649.32 1,649.32 1,649.32 0.0M
2023-03-10 1,613.72 1,613.72 1,613.72 1,613.72 0.0M
2023-03-09 1,664.91 1,664.91 1,664.91 1,664.91 0.0M
2023-03-08 1,684.51 1,684.51 1,684.51 1,684.51 0.0M
2023-03-07 1,731.05 1,731.05 1,731.05 1,731.05 0.0M
2023-03-06 1,737.54 1,737.54 1,737.54 1,737.54 0.0M
2023-03-03 1,738.62 1,738.62 1,738.62 1,738.62 0.0M
2023-03-02 1,718.15 1,718.15 1,718.15 1,718.15 0.0M
2023-03-01 1,732.64 1,732.64 1,732.64 1,732.64 0.0M
2023-02-28 1,649.40 1,649.40 1,649.40 1,649.40 0.0M
2023-02-27 1,671.82 1,671.82 1,671.82 1,671.82 0.0M
2023-02-24 1,680.67 1,680.67 1,680.67 1,680.67 0.0M
2023-02-23 1,720.08 1,720.08 1,720.08 1,720.08 0.0M
2023-02-22 1,713.43 1,713.43 1,713.43 1,713.43 0.0M
2023-02-21 1,736.76 1,736.76 1,736.76 1,736.76 0.0M
2023-02-20 1,771.76 1,771.76 1,771.76 1,771.76 0.0M
2023-02-17 1,754.03 1,754.03 1,754.03 1,754.03 0.0M
2023-02-16 1,778.96 1,778.96 1,778.96 1,778.96 0.0M
2023-02-15 1,761.10 1,761.10 1,761.10 1,761.10 0.0M
2023-02-14 1,784.43 1,784.43 1,784.43 1,784.43 0.0M
2023-02-13 1,793.14 1,793.14 1,793.14 1,793.14 0.0M
2023-02-10 1,789.06 1,789.06 1,789.06 1,789.06 0.0M
2023-02-09 1,836.32 1,836.32 1,836.32 1,836.32 0.0M
2023-02-08 1,805.24 1,805.24 1,805.24 1,805.24 0.0M
2023-02-07 1,816.21 1,816.21 1,816.21 1,816.21 0.0M
2023-02-06 1,805.61 1,805.61 1,805.61 1,805.61 0.0M
2023-02-03 1,855.80 1,855.80 1,855.80 1,855.80 0.0M
2023-02-02 1,885.82 1,885.82 1,885.82 1,885.82 0.0M
2023-02-01 1,899.73 1,899.73 1,899.73 1,899.73 0.0M
2023-01-31 1,865.88 1,865.88 1,865.88 1,865.88 0.0M
2023-01-30 1,883.95 1,883.95 1,883.95 1,883.95 0.0M
2023-01-27 1,954.32 1,954.32 1,954.32 1,954.32 0.0M
2023-01-26 1,937.71 1,937.71 1,937.71 1,937.71 0.0M
2023-01-20 1,882.73 1,882.73 1,882.73 1,882.73 0.0M
2023-01-19 1,839.94 1,839.94 1,839.94 1,839.94 0.0M
2023-01-18 1,847.18 1,847.18 1,847.18 1,847.18 0.0M
2023-01-17 1,840.66 1,840.66 1,840.66 1,840.66 0.0M
2023-01-16 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2023-01-13 1,860.90 1,860.90 1,860.90 1,860.90 0.0M
2023-01-12 1,841.13 1,841.13 1,841.13 1,841.13 0.0M
2023-01-11 1,841.11 1,841.11 1,841.11 1,841.11 0.0M
2023-01-10 1,829.42 1,829.42 1,829.42 1,829.42 0.0M
2023-01-09 1,835.29 1,835.29 1,835.29 1,835.29 0.0M
2023-01-06 1,800.06 1,800.06 1,800.06 1,800.06 0.0M
2023-01-05 1,807.54 1,807.54 1,807.54 1,807.54 0.0M
2023-01-04 1,780.82 1,780.82 1,780.82 1,780.82 0.0M
2023-01-03 1,722.69 1,722.69 1,722.69 1,722.69 0.0M