HSCEI ESG KRW Hedged (HSCEEKH)

HSCEEKH
🏛️ 香港 →
2,695.07
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
2025-09-29 2,695.07 2,695.07 2,695.07 2,695.07 0.0M
2025-09-26 2,648.99 2,648.99 2,648.99 2,648.99 0.0M
2025-09-25 2,686.89 2,686.89 2,686.89 2,686.89 0.0M
2025-09-24 2,688.75 2,688.75 2,688.75 2,688.75 0.0M
2025-09-22 2,670.68 2,670.68 2,670.68 2,670.68 0.0M
2025-09-19 2,690.47 2,690.47 2,690.47 2,690.47 0.0M
2025-09-18 2,685.96 2,685.96 2,685.96 2,685.96 0.0M
2025-09-17 2,723.10 2,723.10 2,723.10 2,723.10 0.0M
2025-09-16 2,658.34 2,658.34 2,658.34 2,658.34 0.0M
2025-09-15 2,658.11 2,658.11 2,658.11 2,658.11 0.0M
2025-09-12 2,652.81 2,652.81 2,652.81 2,652.81 0.0M
2025-09-11 2,623.26 2,623.26 2,623.26 2,623.26 0.0M
2025-09-10 2,632.39 2,632.39 2,632.39 2,632.39 0.0M
2025-09-09 2,604.67 2,604.67 2,604.67 2,604.67 0.0M
2025-09-08 2,569.35 2,569.35 2,569.35 2,569.35 0.0M
2025-09-06 2,552.89 2,552.89 2,552.89 2,552.89 0.0M
2025-09-05 2,552.89 2,552.89 2,552.89 2,552.89 0.0M
2025-09-04 2,515.97 2,515.97 2,515.97 2,515.97 0.0M
2025-09-03 2,553.45 2,553.45 2,553.45 2,553.45 0.0M
2025-09-02 2,569.45 2,569.45 2,569.45 2,569.45 0.0M
2025-09-01 2,577.01 2,577.01 2,577.01 2,577.01 0.0M
2025-08-29 2,532.47 2,532.47 2,532.47 2,532.47 0.0M
2025-08-28 2,527.15 2,527.15 2,527.15 2,527.15 0.0M
2025-08-27 2,539.68 2,539.68 2,539.68 2,539.68 0.0M
2025-08-26 2,573.05 2,573.05 2,573.05 2,573.05 0.0M
2025-08-25 2,598.87 2,598.87 2,598.87 2,598.87 0.0M
2025-08-22 2,552.00 2,552.00 2,552.00 2,552.00 0.0M
2025-08-21 2,519.10 2,519.10 2,519.10 2,519.10 0.0M
2025-08-20 2,529.87 2,529.87 2,529.87 2,529.87 0.0M
2025-08-19 2,526.57 2,526.57 2,526.57 2,526.57 0.0M
2025-08-18 2,531.99 2,531.99 2,531.99 2,531.99 0.0M
2025-08-15 2,529.52 2,529.52 2,529.52 2,529.52 0.0M
2025-08-14 2,554.26 2,554.26 2,554.26 2,554.26 0.0M
2025-08-13 2,562.85 2,562.85 2,562.85 2,562.85 0.0M
2025-08-12 2,498.79 2,498.79 2,498.79 2,498.79 0.0M
2025-08-11 2,490.30 2,490.30 2,490.30 2,490.30 0.0M
2025-08-08 2,487.20 2,487.20 2,487.20 2,487.20 0.0M
2025-08-07 2,513.42 2,513.42 2,513.42 2,513.42 0.0M
2025-08-06 2,498.59 2,498.59 2,498.59 2,498.59 0.0M
2025-08-05 2,502.06 2,502.06 2,502.06 2,502.06 0.0M
2025-08-04 2,487.35 2,487.35 2,487.35 2,487.35 0.0M
2025-08-01 2,461.13 2,461.13 2,461.13 2,461.13 0.0M
2025-07-31 2,483.63 2,483.63 2,483.63 2,483.63 0.0M
2025-07-30 2,525.78 2,525.78 2,525.78 2,525.78 0.0M
2025-07-29 2,566.23 2,566.23 2,566.23 2,566.23 0.0M
2025-07-28 2,570.63 2,570.63 2,570.63 2,570.63 0.0M
2025-07-25 2,562.73 2,562.73 2,562.73 2,562.73 0.0M
2025-07-24 2,586.83 2,586.83 2,586.83 2,586.83 0.0M
2025-07-23 2,584.30 2,584.30 2,584.30 2,584.30 0.0M
2025-07-22 2,541.92 2,541.92 2,541.92 2,541.92 0.0M
2025-07-21 2,524.67 2,524.67 2,524.67 2,524.67 0.0M
2025-07-18 2,511.21 2,511.21 2,511.21 2,511.21 0.0M
2025-07-17 2,475.66 2,475.66 2,475.66 2,475.66 0.0M
2025-07-16 2,476.14 2,476.14 2,476.14 2,476.14 0.0M
2025-07-15 2,479.71 2,479.71 2,479.71 2,479.71 0.0M
2025-07-14 2,439.69 2,439.69 2,439.69 2,439.69 0.0M
2025-07-11 2,426.18 2,426.18 2,426.18 2,426.18 0.0M
2025-07-10 2,419.43 2,419.43 2,419.43 2,419.43 0.0M
2025-07-09 2,399.23 2,399.23 2,399.23 2,399.23 0.0M
2025-07-08 2,426.70 2,426.70 2,426.70 2,426.70 0.0M
2025-07-07 2,397.90 2,397.90 2,397.90 2,397.90 0.0M
2025-07-04 2,396.57 2,396.57 2,396.57 2,396.57 0.0M
2025-07-03 2,405.93 2,405.93 2,405.93 2,405.93 0.0M
2025-07-02 2,418.46 2,418.46 2,418.46 2,418.46 0.0M
2025-06-30 2,408.71 2,408.71 2,408.71 2,408.71 0.0M
2025-06-27 2,427.52 2,427.52 2,427.52 2,427.52 0.0M
2025-06-26 2,435.75 2,435.75 2,435.75 2,435.75 0.0M
2025-06-25 2,450.26 2,450.26 2,450.26 2,450.26 0.0M
2025-06-24 2,423.99 2,423.99 2,423.99 2,423.99 0.0M
2025-06-23 2,376.47 2,376.47 2,376.47 2,376.47 0.0M
2025-06-20 2,358.90 2,358.90 2,358.90 2,358.90 0.0M
2025-06-19 2,327.21 2,327.21 2,327.21 2,327.21 0.0M
2025-06-18 2,376.45 2,376.45 2,376.45 2,376.45 0.0M
2025-06-17 2,401.99 2,401.99 2,401.99 2,401.99 0.0M
2025-06-16 2,411.14 2,411.14 2,411.14 2,411.14 0.0M
2025-06-13 2,393.58 2,393.58 2,393.58 2,393.58 0.0M
2025-06-12 2,413.59 2,413.59 2,413.59 2,413.59 0.0M
2025-06-11 2,454.30 2,454.30 2,454.30 2,454.30 0.0M
2025-06-10 2,426.40 2,426.40 2,426.40 2,426.40 0.0M
2025-06-09 2,426.30 2,426.30 2,426.30 2,426.30 0.0M
2025-06-06 2,395.98 2,395.98 2,395.98 2,395.98 0.0M
2025-06-05 2,408.86 2,408.86 2,408.86 2,408.86 0.0M
2025-06-04 2,379.00 2,379.00 2,379.00 2,379.00 0.0M
2025-06-03 2,357.96 2,357.96 2,357.96 2,357.96 0.0M
2025-06-02 2,320.38 2,320.38 2,320.38 2,320.38 0.0M
2025-05-30 2,340.09 2,340.09 2,340.09 2,340.09 0.0M
2025-05-29 2,376.99 2,376.99 2,376.99 2,376.99 0.0M
2025-05-28 2,351.66 2,351.66 2,351.66 2,351.66 0.0M
2025-05-27 2,362.52 2,362.52 2,362.52 2,362.52 0.0M
2025-05-26 2,357.40 2,357.40 2,357.40 2,357.40 0.0M
2025-05-23 2,403.50 2,403.50 2,403.50 2,403.50 0.0M
2025-05-22 2,395.83 2,395.83 2,395.83 2,395.83 0.0M
2025-05-21 2,430.44 2,430.44 2,430.44 2,430.44 0.0M
2025-05-20 2,405.64 2,405.64 2,405.64 2,405.64 0.0M
2025-05-19 2,369.91 2,369.91 2,369.91 2,369.91 0.0M
2025-05-16 2,372.80 2,372.80 2,372.80 2,372.80 0.0M
2025-05-15 2,377.55 2,377.55 2,377.55 2,377.55 0.0M
2025-05-14 2,398.87 2,398.87 2,398.87 2,398.87 0.0M
2025-05-13 2,340.39 2,340.39 2,340.39 2,340.39 0.0M
2025-05-12 2,390.05 2,390.05 2,390.05 2,390.05 0.0M
2025-05-09 2,316.23 2,316.23 2,316.23 2,316.23 0.0M
2025-05-08 2,314.46 2,314.46 2,314.46 2,314.46 0.0M
2025-05-07 2,303.17 2,303.17 2,303.17 2,303.17 0.0M
2025-05-06 2,337.98 2,337.98 2,337.98 2,337.98 0.0M
2025-05-02 2,307.42 2,307.42 2,307.42 2,307.42 0.0M
2025-04-30 2,262.88 2,262.88 2,262.88 2,262.88 0.0M
2025-04-29 2,254.69 2,254.69 2,254.69 2,254.69 0.0M
2025-04-28 2,261.80 2,261.80 2,261.80 2,261.80 0.0M
2025-04-25 2,268.49 2,268.49 2,268.49 2,268.49 0.0M
2025-04-24 2,259.89 2,259.89 2,259.89 2,259.89 0.0M
2025-04-23 2,272.00 2,272.00 2,272.00 2,272.00 0.0M
2025-04-22 2,229.79 2,229.79 2,229.79 2,229.79 0.0M
2025-04-17 2,207.04 2,207.04 2,207.04 2,207.04 0.0M
2025-04-16 2,175.19 2,175.19 2,175.19 2,175.19 0.0M
2025-04-15 2,221.44 2,221.44 2,221.44 2,221.44 0.0M
2025-04-14 2,217.88 2,217.88 2,217.88 2,217.88 0.0M
2025-04-11 2,171.27 2,171.27 2,171.27 2,171.27 0.0M
2025-04-10 2,124.70 2,124.70 2,124.70 2,124.70 0.0M
2025-04-09 2,077.00 2,077.00 2,077.00 2,077.00 0.0M
2025-04-08 2,047.45 2,047.45 2,047.45 2,047.45 0.0M
2025-04-07 2,008.55 2,008.55 2,008.55 2,008.55 0.0M
2025-04-03 2,327.28 2,327.28 2,327.28 2,327.28 0.0M
2025-04-02 2,360.89 2,360.89 2,360.89 2,360.89 0.0M
2025-04-01 2,360.40 2,360.40 2,360.40 2,360.40 0.0M
2025-03-31 2,361.93 2,361.93 2,361.93 2,361.93 0.0M
2025-03-28 2,391.14 2,391.14 2,391.14 2,391.14 0.0M
2025-03-27 2,412.42 2,412.42 2,412.42 2,412.42 0.0M
2025-03-26 2,401.93 2,401.93 2,401.93 2,401.93 0.0M
2025-03-25 2,386.94 2,386.94 2,386.94 2,386.94 0.0M
2025-03-24 2,450.79 2,450.79 2,450.79 2,450.79 0.0M
2025-03-21 2,419.52 2,419.52 2,419.52 2,419.52 0.0M
2025-03-20 2,489.16 2,489.16 2,489.16 2,489.16 0.0M
2025-03-19 2,540.22 2,540.22 2,540.22 2,540.22 0.0M
2025-03-18 2,539.27 2,539.27 2,539.27 2,539.27 0.0M
2025-03-17 2,466.53 2,466.53 2,466.53 2,466.53 0.0M
2025-03-14 2,457.74 2,457.74 2,457.74 2,457.74 0.0M
2025-03-13 2,392.15 2,392.15 2,392.15 2,392.15 0.0M
2025-03-12 2,406.03 2,406.03 2,406.03 2,406.03 0.0M
2025-03-11 2,424.38 2,424.38 2,424.38 2,424.38 0.0M
2025-03-10 2,412.25 2,412.25 2,412.25 2,412.25 0.0M
2025-03-07 2,462.17 2,462.17 2,462.17 2,462.17 0.0M
2025-03-06 2,468.05 2,468.05 2,468.05 2,468.05 0.0M
2025-03-05 2,385.15 2,385.15 2,385.15 2,385.15 0.0M
2025-03-04 2,314.03 2,314.03 2,314.03 2,314.03 0.0M
2025-03-03 2,338.49 2,338.49 2,338.49 2,338.49 0.0M
2025-02-28 2,338.55 2,338.55 2,338.55 2,338.55 0.0M
2025-02-27 2,427.72 2,427.72 2,427.72 2,427.72 0.0M
2025-02-26 2,436.71 2,436.71 2,436.71 2,436.71 0.0M
2025-02-25 2,368.97 2,368.97 2,368.97 2,368.97 0.0M
2025-02-24 2,393.85 2,393.85 2,393.85 2,393.85 0.0M
2025-02-21 2,414.76 2,414.76 2,414.76 2,414.76 0.0M
2025-02-20 2,310.83 2,310.83 2,310.83 2,310.83 0.0M
2025-02-19 2,348.65 2,348.65 2,348.65 2,348.65 0.0M
2025-02-18 2,340.56 2,340.56 2,340.56 2,340.56 0.0M
2025-02-17 2,296.39 2,296.39 2,296.39 2,296.39 0.0M
2025-02-14 2,298.64 2,298.64 2,298.64 2,298.64 0.0M
2025-02-13 2,211.09 2,211.09 2,211.09 2,211.09 0.0M
2025-02-12 2,233.26 2,233.26 2,233.26 2,233.26 0.0M
2025-02-11 2,158.62 2,158.62 2,158.62 2,158.62 0.0M
2025-02-10 2,190.18 2,190.18 2,190.18 2,190.18 0.0M
2025-02-07 2,149.95 2,149.95 2,149.95 2,149.95 0.0M
2025-02-06 2,117.71 2,117.71 2,117.71 2,117.71 0.0M
2025-02-05 2,069.19 2,069.19 2,069.19 2,069.19 0.0M
2025-02-04 2,089.25 2,089.25 2,089.25 2,089.25 0.0M
2025-02-03 2,017.41 2,017.41 2,017.41 2,017.41 0.0M
2025-01-28 1,982.68 1,982.68 1,982.68 1,982.68 0.0M
2025-01-27 1,982.47 1,982.47 1,982.47 1,982.47 0.0M
2025-01-24 1,968.24 1,968.24 1,968.24 1,968.24 0.0M
2025-01-23 1,928.26 1,928.26 1,928.26 1,928.26 0.0M
2025-01-22 1,937.55 1,937.55 1,937.55 1,937.55 0.0M
2025-01-21 1,970.61 1,970.61 1,970.61 1,970.61 0.0M
2025-01-20 1,946.72 1,946.72 1,946.72 1,946.72 0.0M
2025-01-17 1,917.77 1,917.77 1,917.77 1,917.77 0.0M
2025-01-16 1,912.33 1,912.33 1,912.33 1,912.33 0.0M
2025-01-15 1,892.31 1,892.31 1,892.31 1,892.31 0.0M
2025-01-14 1,886.49 1,886.49 1,886.49 1,886.49 0.0M
2025-01-13 1,851.46 1,851.46 1,851.46 1,851.46 0.0M
2025-01-10 1,864.98 1,864.98 1,864.98 1,864.98 0.0M
2025-01-09 1,886.91 1,886.91 1,886.91 1,886.91 0.0M
2025-01-08 1,884.93 1,884.93 1,884.93 1,884.93 0.0M
2025-01-07 1,905.18 1,905.18 1,905.18 1,905.18 0.0M
2025-01-06 1,924.20 1,924.20 1,924.20 1,924.20 0.0M
2025-01-03 1,930.98 1,930.98 1,930.98 1,930.98 0.0M
2025-01-02 1,913.99 1,913.99 1,913.99 1,913.99 0.0M