HSCEI Dividend Point (HSCEIDPI)

HSCEIDPI
🏛️ 香港 →
252.75
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
2021-12-30 272.27 272.27 272.27 272.27 0.0M
2021-12-29 272.27 272.27 272.27 272.27 0.0M
2021-12-28 272.27 272.27 272.27 272.27 0.0M
2021-12-24 272.27 272.27 272.27 272.27 0.0M
2021-12-23 272.27 272.27 272.27 272.27 0.0M
2021-12-22 272.27 272.27 272.27 272.27 0.0M
2021-12-21 272.27 272.27 272.27 272.27 0.0M
2021-12-20 272.27 272.27 272.27 272.27 0.0M
2021-12-17 272.27 272.27 272.27 272.27 72.5M
2021-12-16 272.27 272.27 272.27 272.27 0.0M
2021-12-15 271.14 271.14 271.14 271.14 0.0M
2021-12-14 271.14 271.14 271.14 271.14 104.1M
2021-12-13 271.14 271.14 271.14 271.14 102.4M
2021-12-10 271.14 271.14 271.14 271.14 0.0M
2021-12-09 271.14 271.14 271.14 271.14 0.0M
2021-12-08 271.14 271.14 271.14 271.14 0.0M
2021-12-07 271.14 271.14 271.14 271.14 0.0M
2021-12-06 271.14 271.14 271.14 271.14 377.2M
2021-12-03 271.14 271.14 271.14 271.14 0.0M
2021-12-02 271.14 271.14 271.14 271.14 0.0M
2021-12-01 271.14 271.14 271.14 271.14 0.0M
2021-11-30 271.14 271.14 271.14 271.14 0.0M
2021-11-29 271.02 271.02 271.02 271.02 20.1M
2021-11-26 271.02 271.02 271.02 271.02 0.0M
2021-11-25 271.02 271.02 271.02 271.02 0.0M
2021-11-24 271.02 271.02 271.02 271.02 0.0M
2021-11-23 271.02 271.02 271.02 271.02 0.0M
2021-11-22 271.02 271.02 271.02 271.02 0.0M
2021-11-19 271.02 271.02 271.02 271.02 185.9M
2021-11-18 271.02 271.02 271.02 271.02 838.9M
2021-11-17 271.02 271.02 271.02 271.02 98.3M
2021-11-16 271.02 271.02 271.02 271.02 68.2M
2021-11-15 271.02 271.02 271.02 271.02 45.3M
2021-11-12 271.02 271.02 271.02 271.02 0.0M
2021-11-11 271.02 271.02 271.02 271.02 0.0M
2021-11-10 271.02 271.02 271.02 271.02 0.0M
2021-11-09 271.02 271.02 271.02 271.02 0.0M
2021-11-08 271.02 271.02 271.02 271.02 0.0M
2021-11-05 271.02 271.02 271.02 271.02 0.0M
2021-11-04 271.02 271.02 271.02 271.02 1,071.4M
2021-11-03 270.50 270.50 270.50 270.50 92.5M
2021-11-02 270.50 270.50 270.50 270.50 108.3M
2021-11-01 270.50 270.50 270.50 270.50 50.9M
2021-10-29 270.50 270.50 270.50 270.50 71.9M
2021-10-28 270.50 270.50 270.50 270.50 0.0M
2021-10-27 270.50 270.50 270.50 270.50 0.0M
2021-10-26 270.50 270.50 270.50 270.50 0.0M
2021-10-25 270.50 270.50 270.50 270.50 0.0M
2021-10-22 270.50 270.50 270.50 270.50 112.6M
2021-10-21 270.50 270.50 270.50 270.50 98.8M
2021-10-20 270.50 270.50 270.50 270.50 120.3M
2021-10-19 270.50 270.50 270.50 270.50 128.7M
2021-10-18 270.50 270.50 270.50 270.50 139.2M
2021-10-15 270.50 270.50 270.50 270.50 0.0M
2021-10-12 270.50 270.50 270.50 270.50 0.0M
2021-10-11 270.50 270.50 270.50 270.50 184.7M
2021-10-08 270.50 270.50 270.50 270.50 125.1M
2021-10-07 270.50 270.50 270.50 270.50 0.0M
2021-10-06 270.50 270.50 270.50 270.50 0.0M
2021-10-05 270.50 270.50 270.50 270.50 0.0M
2021-10-04 270.50 270.50 270.50 270.50 0.0M
2021-09-30 270.50 270.50 270.50 270.50 0.0M
2021-09-29 270.50 270.50 270.50 270.50 0.0M
2021-09-28 270.50 270.50 270.50 270.50 0.0M
2021-09-27 262.93 262.93 262.93 262.93 141.4M
2021-09-24 262.93 262.93 262.93 262.93 1,692.9M
2021-09-23 262.95 262.95 262.95 262.95 2,603.3M
2021-09-21 262.95 262.95 262.95 262.95 1,676.0M
2021-09-20 262.95 262.95 262.95 262.95 2,047.0M
2021-09-17 262.95 262.95 262.95 262.95 1,784.3M
2021-09-16 262.95 262.95 262.95 262.95 1,915.5M
2021-09-15 261.00 261.00 261.00 261.00 1,778.8M
2021-09-14 261.00 261.00 261.00 261.00 2,127.6M
2021-09-13 258.80 258.80 258.80 258.80 2,106.7M
2021-09-10 257.18 257.18 257.18 257.18 1,989.2M
2021-09-09 256.36 256.36 256.36 256.36 2,438.5M
2021-09-08 251.10 251.10 251.10 251.10 1,911.3M
2021-09-07 249.26 249.26 249.26 249.26 1,871.2M
2021-09-06 249.26 249.26 249.26 249.26 2,007.9M
2021-09-03 248.53 248.53 248.53 248.53 1,711.2M
2021-09-02 248.53 248.53 248.53 248.53 1,844.1M
2021-09-01 242.25 242.25 242.25 242.25 2,485.3M
2021-08-31 242.25 242.25 242.25 242.25 2,073.7M
2021-08-30 240.10 240.10 240.10 240.10 1,714.4M
2021-08-27 240.10 240.10 240.10 240.10 1,017.0M
2021-08-26 240.10 240.10 240.10 240.10 1,110.0M
2021-08-25 240.10 240.10 240.10 240.10 1,254.3M
2021-08-24 228.38 228.38 228.38 228.38 1,202.7M
2021-08-23 228.38 228.38 228.38 228.38 1,711.4M
2021-08-20 226.87 226.87 226.87 226.87 1,813.0M
2021-08-19 226.87 226.87 226.87 226.87 1,526.8M
2021-08-18 226.87 226.87 226.87 226.87 1,117.1M
2021-08-17 226.87 226.87 226.87 226.87 2,070.6M
2021-08-16 226.87 226.87 226.87 226.87 1,541.1M
2021-08-13 226.87 226.87 226.87 226.87 956.9M
2021-08-12 226.87 226.87 226.87 226.87 1,368.4M
2021-08-11 226.86 226.86 226.86 226.86 1,791.5M
2021-08-10 220.86 220.86 220.86 220.86 1,145.3M
2021-08-09 220.86 220.86 220.86 220.86 1,321.8M
2021-08-06 220.86 220.86 220.86 220.86 1,222.2M
2021-08-05 220.86 220.86 220.86 220.86 1,097.6M
2021-08-04 220.86 220.86 220.86 220.86 1,063.1M
2021-08-03 220.86 220.86 220.86 220.86 1,409.1M
2021-08-02 220.86 220.86 220.86 220.86 1,357.3M
2021-07-30 220.86 220.86 220.86 220.86 1,515.6M
2021-07-29 220.86 220.86 220.86 220.86 1,730.8M
2021-07-28 220.86 220.86 220.86 220.86 2,318.2M
2021-07-27 220.86 220.86 220.86 220.86 2,440.1M
2021-07-26 220.86 220.86 220.86 220.86 2,101.4M
2021-07-23 220.86 220.86 220.86 220.86 1,237.9M
2021-07-22 220.86 220.86 220.86 220.86 1,304.7M
2021-07-21 220.86 220.86 220.86 220.86 1,222.1M
2021-07-20 220.86 220.86 220.86 220.86 1,831.6M
2021-07-19 220.86 220.86 220.86 220.86 1,741.0M
2021-07-16 220.86 220.86 220.86 220.86 1,229.4M
2021-07-15 220.86 220.86 220.86 220.86 1,851.9M
2021-07-14 220.86 220.86 220.86 220.86 1,590.7M
2021-07-13 217.23 217.23 217.23 217.23 1,747.2M
2021-07-12 217.23 217.23 217.23 217.23 1,587.6M
2021-07-09 217.23 217.23 217.23 217.23 1,981.7M
2021-07-08 217.23 217.23 217.23 217.23 2,216.8M
2021-07-07 217.23 217.23 217.23 217.23 1,635.3M
2021-07-06 158.96 158.96 158.96 158.96 1,400.7M
2021-07-05 158.96 158.96 158.96 158.96 1,457.6M
2021-07-02 147.79 147.79 147.79 147.79 1,976.5M
2021-06-30 147.79 147.79 147.79 147.79 1,590.7M
2021-06-29 147.79 147.79 147.79 147.79 2,210.0M
2021-06-28 147.29 147.29 147.29 147.29 1,173.9M
2021-06-25 118.64 118.64 118.64 118.64 2,019.6M
2021-06-24 118.64 118.64 118.64 118.64 1,493.4M
2021-06-23 115.28 115.28 115.28 115.28 1,787.1M
2021-06-22 115.28 115.28 115.28 115.28 1,561.2M
2021-06-21 115.28 115.28 115.28 115.28 2,154.3M
2021-06-18 112.53 112.53 112.53 112.53 1,976.4M
2021-06-17 106.87 106.87 106.87 106.87 1,495.8M
2021-06-16 106.87 106.87 106.87 106.87 1,754.4M
2021-06-15 106.40 106.40 106.40 106.40 1,921.6M
2021-06-11 106.40 106.40 106.40 106.40 1,769.7M
2021-06-10 101.32 101.32 101.32 101.32 1,694.4M
2021-06-09 101.14 101.14 101.14 101.14 1,403.2M
2021-06-08 92.77 92.77 92.77 92.77 1,306.2M
2021-06-07 88.13 88.13 88.13 88.13 1,753.0M
2021-06-04 88.02 88.02 88.02 88.02 1,731.7M
2021-06-03 85.64 85.64 85.64 85.64 1,840.1M
2021-06-02 76.70 76.70 76.70 76.70 1,502.0M
2021-06-01 75.95 75.95 75.95 75.95 1,330.0M
2021-05-31 66.32 66.32 66.32 66.32 1,539.0M
2021-05-28 66.32 66.32 66.32 66.32 1,870.9M
2021-05-27 63.78 63.78 63.78 63.78 2,120.1M
2021-05-26 38.99 38.99 38.99 38.99 1,987.4M
2021-05-25 38.99 38.99 38.99 38.99 1,666.3M
2021-05-24 38.99 38.99 38.99 38.99 1,424.5M
2021-05-21 35.25 35.25 35.25 35.25 1,330.7M
2021-05-20 33.99 33.99 33.99 33.99 2,360.9M
2021-05-18 32.39 32.39 32.39 32.39 1,656.1M
2021-05-17 32.39 32.39 32.39 32.39 1,572.2M
2021-05-14 30.83 30.83 30.83 30.83 1,670.3M
2021-05-13 30.83 30.83 30.83 30.83 1,501.4M
2021-05-12 28.32 28.32 28.32 28.32 1,679.0M
2021-05-11 28.32 28.32 28.32 28.32 2,453.4M
2021-05-10 27.65 27.65 27.65 27.65 2,334.8M
2021-05-07 27.65 27.65 27.65 27.65 2,315.2M
2021-05-06 27.65 27.65 27.65 27.65 2,248.3M
2021-05-05 27.65 27.65 27.65 27.65 1,622.7M
2021-05-04 27.65 27.65 27.65 27.65 1,822.6M
2021-05-03 27.65 27.65 27.65 27.65 1,560.1M
2021-04-30 13.45 13.45 13.45 13.45 2,096.4M
2021-04-29 13.45 13.45 13.45 13.45 1,737.6M
2021-04-28 13.45 13.45 13.45 13.45 1,589.0M
2021-04-27 13.45 13.45 13.45 13.45 1,546.9M
2021-04-26 13.45 13.45 13.45 13.45 1,630.2M
2021-04-23 13.45 13.45 13.45 13.45 1,561.8M
2021-04-22 13.45 13.45 13.45 13.45 1,765.3M
2021-04-21 0.38 0.38 0.38 0.38 1,735.1M
2021-04-20 0.38 0.38 0.38 0.38 1,544.6M
2021-04-19 0.38 0.38 0.38 0.38 1,795.3M
2021-04-16 0.38 0.38 0.38 0.38 1,748.9M
2021-04-15 0.38 0.38 0.38 0.38 1,809.8M
2021-04-14 0.38 0.38 0.38 0.38 1,503.0M
2021-04-13 0.38 0.38 0.38 0.38 1,422.0M
2021-04-12 0.38 0.38 0.38 0.38 1,565.2M
2021-04-09 0.38 0.38 0.38 0.38 1,661.0M
2021-04-08 0.38 0.38 0.38 0.38 1,680.2M
2021-04-07 0.38 0.38 0.38 0.38 1,956.4M
2021-04-01 0.38 0.38 0.38 0.38 1,755.1M
2021-03-31 0.38 0.38 0.38 0.38 1,893.2M
2021-03-30 0.38 0.38 0.38 0.38 1,983.9M
2021-03-29 0.38 0.38 0.38 0.38 2,690.3M
2021-03-26 0.38 0.38 0.38 0.38 1,779.4M
2021-03-25 0.38 0.38 0.38 0.38 2,107.6M
2021-03-24 0.38 0.38 0.38 0.38 2,066.1M
2021-03-23 0.38 0.38 0.38 0.38 1,796.1M
2021-03-22 0.38 0.38 0.38 0.38 2,174.0M
2021-03-19 0.38 0.38 0.38 0.38 2,464.2M
2021-03-18 0.38 0.38 0.38 0.38 1,896.2M
2021-03-17 0.38 0.38 0.38 0.38 1,641.3M
2021-03-16 0.38 0.38 0.38 0.38 1,771.7M
2021-03-15 0.38 0.38 0.38 0.38 2,455.4M
2021-03-12 0.38 0.38 0.38 0.38 2,283.1M
2021-03-11 0.38 0.38 0.38 0.38 2,958.9M
2021-03-10 0.34 0.34 0.34 0.34 2,569.7M
2021-03-09 0.34 0.34 0.34 0.34 4,059.8M
2021-03-08 0.34 0.34 0.34 0.34 4,360.4M
2021-03-05 0.34 0.34 0.34 0.34 3,892.0M
2021-03-04 0.34 0.34 0.34 0.34 2,815.2M
2021-03-03 0.34 0.34 0.34 0.34 3,290.6M
2021-03-02 0.34 0.34 0.34 0.34 2,301.0M
2021-03-01 0.34 0.34 0.34 0.34 2,002.1M
2021-02-26 0.34 0.34 0.34 0.34 2,937.6M
2021-02-25 0.34 0.34 0.34 0.34 2,939.7M
2021-02-24 0.34 0.34 0.34 0.34 3,744.1M
2021-02-23 0.34 0.34 0.34 0.34 3,805.1M
2021-02-22 0.34 0.34 0.34 0.34 4,116.8M
2021-02-19 0.34 0.34 0.34 0.34 2,927.6M
2021-02-18 0.34 0.34 0.34 0.34 3,016.1M
2021-02-17 0.34 0.34 0.34 0.34 2,519.1M
2021-02-16 0.34 0.34 0.34 0.34 2,408.5M
2021-02-11 0.34 0.34 0.34 0.34 0.0M
2021-02-10 0.34 0.34 0.34 0.34 0.0M
2021-02-09 0.34 0.34 0.34 0.34 0.0M
2021-02-08 0.34 0.34 0.34 0.34 0.0M
2021-02-05 0.34 0.34 0.34 0.34 0.0M
2021-02-04 0.34 0.34 0.34 0.34 0.0M
2021-02-03 0.34 0.34 0.34 0.34 0.0M
2021-02-02 0.34 0.34 0.34 0.34 0.0M
2021-02-01 0.34 0.34 0.34 0.34 0.0M
2021-01-29 0.34 0.34 0.34 0.34 0.0M
2021-01-28 0.34 0.34 0.34 0.34 0.0M
2021-01-27 0.34 0.34 0.34 0.34 0.0M
2021-01-26 0.34 0.34 0.34 0.34 0.0M
2021-01-25 0.34 0.34 0.34 0.34 0.0M
2021-01-22 0.34 0.34 0.34 0.34 0.0M
2021-01-21 0.34 0.34 0.34 0.34 326.1M
2021-01-20 0.34 0.34 0.34 0.34 345.1M
2021-01-19 0.34 0.34 0.34 0.34 324.6M
2021-01-18 0.34 0.34 0.34 0.34 0.0M
2021-01-15 0.34 0.34 0.34 0.34 169.1M
2021-01-14 0.34 0.34 0.34 0.34 290.0M
2021-01-13 0.34 0.34 0.34 0.34 0.0M
2021-01-12 0.34 0.34 0.34 0.34 0.0M
2021-01-11 0.34 0.34 0.34 0.34 0.0M
2021-01-08 0.34 0.34 0.34 0.34 463.8M
2021-01-07 0.34 0.34 0.34 0.34 329.7M