HSCEI ESG Enhanced (HSCESGE)

HSCESGE
🏛️ 香港 →
5,131.28
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 3,258.06 3,264.56 3,213.92 3,239.83 0.0M
2023-12-28 3,141.82 3,267.93 3,136.45 3,248.21 0.0M
2023-12-27 3,131.06 3,141.14 3,087.37 3,133.10 0.0M
2023-12-22 3,193.57 3,216.63 3,044.78 3,063.21 0.0M
2023-12-21 3,148.87 3,187.84 3,136.17 3,179.77 0.0M
2023-12-20 3,197.93 3,214.65 3,172.73 3,184.75 0.0M
2023-12-19 3,167.40 3,183.55 3,142.62 3,165.11 0.0M
2023-12-18 3,204.08 3,213.38 3,167.95 3,184.38 0.0M
2023-12-15 3,202.40 3,283.35 3,202.40 3,235.79 0.0M
2023-12-14 3,177.56 3,215.58 3,141.37 3,161.23 0.0M
2023-12-13 3,157.94 3,158.44 3,117.04 3,138.95 0.0M
2023-12-12 3,129.90 3,187.77 3,111.04 3,173.03 0.0M
2023-12-11 3,100.55 3,136.18 3,061.05 3,113.80 0.0M
2023-12-08 3,180.75 3,199.28 3,139.49 3,157.81 0.0M
2023-12-07 3,187.79 3,187.79 3,141.31 3,181.28 0.0M
2023-12-06 3,175.17 3,242.95 3,153.64 3,214.45 0.0M
2023-12-05 3,221.39 3,221.39 3,137.45 3,164.53 0.0M
2023-12-04 3,299.94 3,302.84 3,226.51 3,235.20 0.0M
2023-12-01 3,332.31 3,334.24 3,284.17 3,286.55 0.0M
2023-11-30 3,321.26 3,348.52 3,295.65 3,339.57 0.0M
2023-11-29 3,417.10 3,417.10 3,299.73 3,325.36 0.0M
2023-11-28 3,455.97 3,457.27 3,402.76 3,417.54 0.0M
2023-11-27 3,495.18 3,495.18 3,402.57 3,448.77 0.0M
2023-11-24 3,521.88 3,521.88 3,456.49 3,461.01 0.0M
2023-11-23 3,482.84 3,553.55 3,458.19 3,551.86 0.0M
2023-11-22 3,485.49 3,496.90 3,457.39 3,478.43 0.0M
2023-11-21 3,547.67 3,581.11 3,471.16 3,484.83 0.0M
2023-11-20 3,474.08 3,510.44 3,449.51 3,507.93 0.0M
2023-11-17 3,458.79 3,471.97 3,416.51 3,436.61 0.0M
2023-11-16 3,597.80 3,597.80 3,476.90 3,497.31 0.0M
2023-11-15 3,521.95 3,576.98 3,492.88 3,574.72 0.0M
2023-11-14 3,464.51 3,477.17 3,418.39 3,426.35 0.0M
2023-11-13 3,413.39 3,451.97 3,377.95 3,447.11 0.0M
2023-11-10 3,424.15 3,432.65 3,393.02 3,397.91 0.0M
2023-11-09 3,495.77 3,515.25 3,462.48 3,480.21 0.0M
2023-11-08 3,513.93 3,536.20 3,476.62 3,487.96 0.0M
2023-11-07 3,541.13 3,563.89 3,505.84 3,516.46 0.0M
2023-11-06 3,534.04 3,591.34 3,534.04 3,575.82 0.0M
2023-11-03 3,413.88 3,485.50 3,403.13 3,473.23 0.0M
2023-11-02 3,378.01 3,422.98 3,363.52 3,378.14 0.0M
2023-11-01 3,337.50 3,347.87 3,297.46 3,330.46 0.0M
2023-10-31 3,392.21 3,392.21 3,321.76 3,333.31 0.0M
2023-10-30 3,352.00 3,408.67 3,352.00 3,408.67 0.0M
2023-10-27 3,324.89 3,409.62 3,313.05 3,391.95 0.0M
2023-10-26 3,326.92 3,349.99 3,284.09 3,314.60 0.0M
2023-10-25 3,422.03 3,428.94 3,320.02 3,344.40 0.0M
2023-10-24 3,318.28 3,326.75 3,263.26 3,288.40 0.0M
2023-10-20 3,322.87 3,372.14 3,319.02 3,327.73 0.0M
2023-10-19 3,403.58 3,403.80 3,357.37 3,362.85 0.0M
2023-10-18 3,443.42 3,470.73 3,412.30 3,448.56 0.0M
2023-10-17 3,473.50 3,473.50 3,437.57 3,454.96 0.0M
2023-10-16 3,482.43 3,490.79 3,420.99 3,432.37 0.0M
2023-10-13 3,499.08 3,526.11 3,476.90 3,484.03 0.0M
2023-10-12 3,579.52 3,589.80 3,556.61 3,575.73 0.0M
2023-10-11 3,508.05 3,526.82 3,487.47 3,494.92 0.0M
2023-10-10 3,447.65 3,496.32 3,430.18 3,438.34 0.0M
2023-10-09 3,386.41 3,428.96 3,385.77 3,403.40 0.0M
2023-10-06 3,372.67 3,423.28 3,372.67 3,390.97 0.0M
2023-10-05 3,360.62 3,377.86 3,341.00 3,345.46 0.0M
2023-10-04 3,371.87 3,374.92 3,322.74 3,339.93 0.0M
2023-10-03 3,433.48 3,433.48 3,363.91 3,387.11 0.0M
2023-09-29 3,404.29 3,517.79 3,402.55 3,496.85 0.0M
2023-09-28 3,418.41 3,429.62 3,367.18 3,374.99 0.0M
2023-09-27 3,414.39 3,458.47 3,414.28 3,426.59 0.0M
2023-09-26 3,463.41 3,474.32 3,389.60 3,410.00 0.0M
2023-09-25 3,571.73 3,571.73 3,480.69 3,484.14 0.0M
2023-09-22 3,451.98 3,584.54 3,449.68 3,580.06 0.0M
2023-09-21 3,499.53 3,505.08 3,458.33 3,471.58 0.0M
2023-09-20 3,548.33 3,557.93 3,517.68 3,525.25 0.0M
2023-09-19 3,566.45 3,570.68 3,528.40 3,567.14 0.0M
2023-09-18 3,601.92 3,623.22 3,561.71 3,566.69 0.0M
2023-09-15 3,638.34 3,675.61 3,597.88 3,633.72 0.0M
2023-09-14 3,630.20 3,640.68 3,583.26 3,616.35 0.0M
2023-09-13 3,650.04 3,656.77 3,599.30 3,610.81 0.0M
2023-09-12 3,618.47 3,669.44 3,588.49 3,629.83 0.0M
2023-09-11 3,583.97 3,657.62 3,559.28 3,640.46 0.0M
2023-09-07 3,713.48 3,713.48 3,640.56 3,649.23 0.0M
2023-09-06 3,690.28 3,719.98 3,654.65 3,705.46 0.0M
2023-09-05 3,782.02 3,782.02 3,709.23 3,713.52 0.0M
2023-09-04 3,750.80 3,838.42 3,748.96 3,809.86 0.0M
2023-08-31 3,739.35 3,765.37 3,670.38 3,689.62 0.0M
2023-08-30 3,758.06 3,777.44 3,693.19 3,710.00 0.0M
2023-08-29 3,652.85 3,729.53 3,642.75 3,711.93 0.0M
2023-08-28 3,729.43 3,741.79 3,609.82 3,616.76 0.0M
2023-08-25 3,585.11 3,624.54 3,576.78 3,576.79 0.0M
2023-08-24 3,558.14 3,649.37 3,552.20 3,629.19 0.0M
2023-08-23 3,512.60 3,566.44 3,493.32 3,527.16 0.0M
2023-08-22 3,486.74 3,552.20 3,448.98 3,511.46 0.0M
2023-08-21 3,497.92 3,541.59 3,464.58 3,476.04 0.0M
2023-08-18 3,617.62 3,643.65 3,541.98 3,545.44 0.0M
2023-08-17 3,572.38 3,671.69 3,553.33 3,649.37 0.0M
2023-08-16 3,637.87 3,668.05 3,629.48 3,639.77 0.0M
2023-08-15 3,682.63 3,727.78 3,668.01 3,685.98 0.0M
2023-08-14 3,698.66 3,726.77 3,661.68 3,720.25 0.0M
2023-08-11 3,872.34 3,878.02 3,781.44 3,795.15 0.0M
2023-08-10 3,827.22 3,870.82 3,801.90 3,859.26 0.0M
2023-08-09 3,804.44 3,864.37 3,804.44 3,858.44 0.0M
2023-08-08 3,892.75 3,900.22 3,829.49 3,853.17 0.0M
2023-08-07 3,943.91 3,973.03 3,904.42 3,959.48 0.0M
2023-08-04 3,990.18 4,044.37 3,949.50 3,970.83 0.0M
2023-08-03 3,902.99 3,966.47 3,891.09 3,915.25 0.0M
2023-08-02 3,992.58 4,039.01 3,896.89 3,914.75 0.0M
2023-08-01 4,075.77 4,117.66 3,986.19 4,008.30 0.0M
2023-07-31 4,095.41 4,161.46 4,036.58 4,052.12 0.0M
2023-07-28 3,851.78 4,011.38 3,846.63 4,001.81 0.0M
2023-07-27 3,848.12 3,914.16 3,843.24 3,897.45 0.0M
2023-07-26 3,809.54 3,811.65 3,772.99 3,799.18 0.0M
2023-07-25 3,752.02 3,839.88 3,748.93 3,836.08 0.0M
2023-07-24 3,659.31 3,670.35 3,584.22 3,604.81 0.0M
2023-07-21 3,678.82 3,740.96 3,667.20 3,704.91 0.0M
2023-07-20 3,707.57 3,763.87 3,674.94 3,684.62 0.0M
2023-07-19 3,658.88 3,707.85 3,627.75 3,695.34 0.0M
2023-07-18 3,781.32 3,781.32 3,704.00 3,713.63 0.0M
2023-07-14 3,832.48 3,832.48 3,773.99 3,800.86 0.0M
2023-07-13 3,765.39 3,799.61 3,754.72 3,793.06 0.0M
2023-07-12 3,683.25 3,714.60 3,660.87 3,696.70 0.0M
2023-07-11 3,658.58 3,686.78 3,628.07 3,645.90 0.0M
2023-07-10 3,665.49 3,675.60 3,586.93 3,604.34 0.0M
2023-07-07 3,605.07 3,621.34 3,564.21 3,582.34 0.0M
2023-07-06 3,688.64 3,730.24 3,614.20 3,635.09 0.0M
2023-07-05 3,782.43 3,788.99 3,722.27 3,731.86 0.0M
2023-07-04 3,772.64 3,813.17 3,758.10 3,800.45 0.0M
2023-07-03 3,691.05 3,793.36 3,691.05 3,777.22 0.0M
2023-06-30 3,658.73 3,709.94 3,650.66 3,669.31 0.0M
2023-06-29 3,737.41 3,737.73 3,650.55 3,672.79 0.0M
2023-06-28 3,696.38 3,751.71 3,681.89 3,738.55 0.0M
2023-06-27 3,628.91 3,728.37 3,619.40 3,710.83 0.0M
2023-06-26 3,632.14 3,673.32 3,607.18 3,618.05 0.0M
2023-06-23 3,683.43 3,685.30 3,607.43 3,635.02 0.0M
2023-06-21 3,738.79 3,753.10 3,689.67 3,702.25 0.0M
2023-06-20 3,876.48 3,876.48 3,773.75 3,796.85 0.0M
2023-06-19 3,910.25 3,917.82 3,831.04 3,882.99 0.0M
2023-06-16 3,910.76 3,956.31 3,887.96 3,927.94 0.0M
2023-06-15 3,808.85 3,896.17 3,795.42 3,895.05 0.0M
2023-06-14 3,772.62 3,809.30 3,733.84 3,748.42 0.0M
2023-06-13 3,711.72 3,777.24 3,703.24 3,766.46 0.0M
2023-06-12 3,727.49 3,729.84 3,679.62 3,721.62 0.0M
2023-06-09 3,702.36 3,733.53 3,675.35 3,717.31 0.0M
2023-06-08 3,689.57 3,705.93 3,642.99 3,691.68 0.0M
2023-06-07 3,710.83 3,729.26 3,672.86 3,694.26 0.0M
2023-06-06 3,634.66 3,722.26 3,622.38 3,652.77 0.0M
2023-06-05 3,626.69 3,633.77 3,580.87 3,630.45 0.0M
2023-06-02 3,495.09 3,639.07 3,495.09 3,622.93 0.0M
2023-06-01 3,430.26 3,492.57 3,422.35 3,427.41 0.0M
2023-05-31 3,467.22 3,468.79 3,399.06 3,444.40 0.0M
2023-05-30 3,496.98 3,521.98 3,449.06 3,512.57 0.0M
2023-05-29 3,560.38 3,565.40 3,481.24 3,488.37 0.0M
2023-05-25 3,569.47 3,577.70 3,496.81 3,526.53 0.0M
2023-05-24 3,648.56 3,654.22 3,584.58 3,604.14 0.0M
2023-05-23 3,766.45 3,776.77 3,669.37 3,684.55 0.0M
2023-05-22 3,693.82 3,779.75 3,677.67 3,750.40 0.0M
2023-05-19 3,716.64 3,728.09 3,671.60 3,689.65 0.0M
2023-05-18 3,742.79 3,790.82 3,726.50 3,755.12 0.0M
2023-05-17 3,832.27 3,832.27 3,709.42 3,718.44 0.0M
2023-05-16 3,877.46 3,877.46 3,811.34 3,831.09 0.0M
2023-05-15 3,755.36 3,859.02 3,740.03 3,835.38 0.0M
2023-05-12 3,818.82 3,826.05 3,767.31 3,770.61 0.0M
2023-05-11 3,818.61 3,825.11 3,754.02 3,797.23 0.0M
2023-05-10 3,815.66 3,820.95 3,775.15 3,786.24 0.0M
2023-05-09 3,912.09 3,926.47 3,812.25 3,816.96 0.0M
2023-05-08 3,895.36 3,928.53 3,886.74 3,919.94 0.0M
2023-05-05 3,873.58 3,915.35 3,855.75 3,888.50 0.0M
2023-05-04 3,776.59 3,855.20 3,776.59 3,836.42 0.0M
2023-05-03 3,762.97 3,776.25 3,730.22 3,771.25 0.0M
2023-05-02 3,892.26 3,929.37 3,784.25 3,814.53 0.0M
2023-04-28 3,850.62 3,906.98 3,832.53 3,841.41 0.0M
2023-04-27 3,791.29 3,837.64 3,779.63 3,827.61 0.0M
2023-04-26 3,751.21 3,845.58 3,749.44 3,807.17 0.0M
2023-04-25 3,856.70 3,856.70 3,750.62 3,771.57 0.0M
2023-04-24 3,898.10 3,908.53 3,818.12 3,869.79 0.0M
2023-04-21 3,982.13 3,982.13 3,875.93 3,896.78 0.0M
2023-04-20 3,983.61 3,996.08 3,949.80 3,970.73 0.0M
2023-04-19 4,059.69 4,059.69 3,965.76 3,977.98 0.0M
2023-04-18 4,070.24 4,103.15 4,045.27 4,062.47 0.0M
2023-04-17 4,032.27 4,138.57 4,007.89 4,114.45 0.0M
2023-04-14 4,034.11 4,070.57 4,014.71 4,051.35 0.0M
2023-04-13 3,929.30 4,020.56 3,902.78 4,020.56 0.0M
2023-04-12 4,058.99 4,062.93 3,994.35 4,009.23 0.0M
2023-04-11 4,053.86 4,102.67 4,001.09 4,052.15 0.0M
2023-04-06 3,952.95 4,002.77 3,935.25 4,001.27 0.0M
2023-04-04 4,047.98 4,048.18 3,965.76 3,998.44 0.0M
2023-04-03 4,058.61 4,080.98 4,013.97 4,053.99 0.0M
2023-03-31 4,104.18 4,137.76 4,049.29 4,066.51 0.0M
2023-03-30 4,026.67 4,059.59 3,976.28 4,044.00 0.0M
2023-03-29 4,061.69 4,093.00 4,003.60 4,028.14 0.0M
2023-03-28 3,930.86 3,976.88 3,904.39 3,956.45 0.0M
2023-03-27 4,002.41 4,002.41 3,898.44 3,908.94 0.0M
2023-03-24 3,994.38 4,061.96 3,980.47 4,009.39 0.0M
2023-03-23 3,898.19 4,012.62 3,884.52 4,012.62 0.0M
2023-03-22 3,858.10 3,943.34 3,858.10 3,886.62 0.0M
2023-03-21 3,763.10 3,838.02 3,755.66 3,826.88 0.0M
2023-03-20 3,807.62 3,815.09 3,715.29 3,745.65 0.0M
2023-03-17 3,830.18 3,872.07 3,779.49 3,836.42 0.0M
2023-03-16 3,760.39 3,827.34 3,746.99 3,768.08 0.0M
2023-03-15 3,802.13 3,871.60 3,791.83 3,816.58 0.0M
2023-03-14 3,817.75 3,846.04 3,720.58 3,747.04 0.0M
2023-03-13 3,797.26 3,878.76 3,793.45 3,838.97 0.0M
2023-03-10 3,809.61 3,826.75 3,754.00 3,771.82 0.0M
2023-03-09 3,941.34 3,952.19 3,883.17 3,887.17 0.0M
2023-03-08 4,007.20 4,007.20 3,922.82 3,942.42 0.0M
2023-03-07 4,098.39 4,188.97 4,028.21 4,068.48 0.0M
2023-03-06 4,088.65 4,130.23 4,043.14 4,105.44 0.0M
2023-03-03 4,145.82 4,160.88 4,087.87 4,126.14 0.0M
2023-03-02 4,066.37 4,101.62 4,048.48 4,074.71 0.0M
2023-03-01 3,896.49 4,127.49 3,896.49 4,114.37 0.0M
2023-02-28 3,953.41 3,987.95 3,880.91 3,882.67 0.0M
2023-02-27 3,911.66 3,982.64 3,899.76 3,939.75 0.0M
2023-02-24 4,020.34 4,030.52 3,950.57 3,951.58 0.0M
2023-02-23 4,035.47 4,118.46 4,031.88 4,065.31 0.0M
2023-02-22 4,079.28 4,102.09 4,038.71 4,049.51 0.0M
2023-02-21 4,187.06 4,222.26 4,099.20 4,105.64 0.0M
2023-02-20 4,126.86 4,211.55 4,105.52 4,190.35 0.0M
2023-02-17 4,199.80 4,226.75 4,130.49 4,136.22 0.0M
2023-02-16 4,183.51 4,289.52 4,170.18 4,205.26 0.0M
2023-02-15 4,218.74 4,223.44 4,123.21 4,152.79 0.0M
2023-02-14 4,260.97 4,264.90 4,217.34 4,222.88 0.0M
2023-02-13 4,177.12 4,263.80 4,146.04 4,246.62 0.0M
2023-02-10 4,338.51 4,345.04 4,216.17 4,225.94 0.0M
2023-02-09 4,234.10 4,362.31 4,231.61 4,362.17 0.0M
2023-02-08 4,277.89 4,319.37 4,239.33 4,270.20 0.0M
2023-02-07 4,276.17 4,345.39 4,275.11 4,289.50 0.0M
2023-02-06 4,308.75 4,308.75 4,230.17 4,260.26 0.0M
2023-02-03 4,439.09 4,446.00 4,341.33 4,397.53 0.0M
2023-02-02 4,557.30 4,559.26 4,457.53 4,464.77 0.0M
2023-02-01 4,443.27 4,506.66 4,404.45 4,506.66 0.0M
2023-01-31 4,502.61 4,526.16 4,371.15 4,414.96 0.0M
2023-01-30 4,618.41 4,622.76 4,440.22 4,459.62 0.0M
2023-01-27 4,616.04 4,647.45 4,600.55 4,642.22 0.0M
2023-01-26 4,503.08 4,602.46 4,492.53 4,602.46 0.0M
2023-01-20 4,356.20 4,430.72 4,346.48 4,424.07 0.0M
2023-01-19 4,267.57 4,347.10 4,262.35 4,326.62 0.0M
2023-01-18 4,297.28 4,339.94 4,267.92 4,316.37 0.0M
2023-01-17 4,309.43 4,343.85 4,255.96 4,300.42 0.0M
2023-01-16 4,387.54 4,397.04 4,284.59 4,324.39 0.0M
2023-01-13 4,333.08 4,376.44 4,296.54 4,368.13 0.0M
2023-01-12 4,379.80 4,391.23 4,267.50 4,320.47 0.0M
2023-01-11 4,320.65 4,390.48 4,305.77 4,328.67 0.0M
2023-01-10 4,304.02 4,316.51 4,257.95 4,295.02 0.0M
2023-01-09 4,284.13 4,323.74 4,248.99 4,305.46 0.0M
2023-01-06 4,298.19 4,305.14 4,191.59 4,221.74 0.0M
2023-01-05 4,274.00 4,295.21 4,213.18 4,239.97 0.0M
2023-01-04 4,061.93 4,175.88 4,037.60 4,175.88 0.0M
2023-01-03 3,884.93 4,041.98 3,824.86 4,022.50 0.0M