HSCEI ESG KRW Hedged (HSCEEKH)

HSCEEKH
🏛️ 香港 →
2,728.79
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
2023-12-29 1,655.65 1,655.65 1,655.65 1,655.65 0.0M
2023-12-28 1,654.02 1,654.02 1,654.02 1,654.02 0.0M
2023-12-27 1,607.57 1,607.57 1,607.57 1,607.57 0.0M
2023-12-22 1,576.50 1,576.50 1,576.50 1,576.50 0.0M
2023-12-21 1,609.72 1,609.72 1,609.72 1,609.72 0.0M
2023-12-20 1,608.66 1,608.66 1,608.66 1,608.66 0.0M
2023-12-19 1,603.06 1,603.06 1,603.06 1,603.06 0.0M
2023-12-18 1,611.77 1,611.77 1,611.77 1,611.77 0.0M
2023-12-15 1,632.23 1,632.23 1,632.23 1,632.23 0.0M
2023-12-14 1,599.05 1,599.05 1,599.05 1,599.05 0.0M
2023-12-13 1,586.45 1,586.45 1,586.45 1,586.45 0.0M
2023-12-12 1,603.33 1,603.33 1,603.33 1,603.33 0.0M
2023-12-11 1,581.44 1,581.44 1,581.44 1,581.44 0.0M
2023-12-08 1,595.50 1,595.50 1,595.50 1,595.50 0.0M
2023-12-07 1,602.71 1,602.71 1,602.71 1,602.71 0.0M
2023-12-06 1,619.80 1,619.80 1,619.80 1,619.80 0.0M
2023-12-05 1,599.29 1,599.29 1,599.29 1,599.29 0.0M
2023-12-04 1,630.88 1,630.88 1,630.88 1,630.88 0.0M
2023-12-01 1,646.05 1,646.05 1,646.05 1,646.05 0.0M
2023-11-30 1,674.20 1,674.20 1,674.20 1,674.20 0.0M
2023-11-29 1,664.64 1,664.64 1,664.64 1,664.64 0.0M
2023-11-28 1,698.02 1,698.02 1,698.02 1,698.02 0.0M
2023-11-27 1,712.32 1,712.32 1,712.32 1,712.32 0.0M
2023-11-24 1,716.04 1,716.04 1,716.04 1,716.04 0.0M
2023-11-23 1,753.12 1,753.12 1,753.12 1,753.12 0.0M
2023-11-22 1,724.58 1,724.58 1,724.58 1,724.58 0.0M
2023-11-21 1,725.46 1,725.46 1,725.46 1,725.46 0.0M
2023-11-20 1,736.00 1,736.00 1,736.00 1,736.00 0.0M
2023-11-17 1,702.65 1,702.65 1,702.65 1,702.65 0.0M
2023-11-16 1,738.63 1,738.63 1,738.63 1,738.63 0.0M
2023-11-15 1,764.51 1,764.51 1,764.51 1,764.51 0.0M
2023-11-14 1,699.97 1,699.97 1,699.97 1,699.97 0.0M
2023-11-13 1,704.02 1,704.02 1,704.02 1,704.02 0.0M
2023-11-10 1,678.91 1,678.91 1,678.91 1,678.91 0.0M
2023-11-09 1,714.60 1,714.60 1,714.60 1,714.60 0.0M
2023-11-08 1,719.49 1,719.49 1,719.49 1,719.49 0.0M
2023-11-07 1,733.11 1,733.11 1,733.11 1,733.11 0.0M
2023-11-06 1,758.35 1,758.35 1,758.35 1,758.35 0.0M
2023-11-03 1,724.55 1,724.55 1,724.55 1,724.55 0.0M
2023-11-02 1,684.40 1,684.40 1,684.40 1,684.40 0.0M
2023-11-01 1,667.53 1,667.53 1,667.53 1,667.53 0.0M
2023-10-31 1,667.51 1,667.51 1,667.51 1,667.51 0.0M
2023-10-30 1,699.23 1,699.23 1,699.23 1,699.23 0.0M
2023-10-27 1,699.88 1,699.88 1,699.88 1,699.88 0.0M
2023-10-26 1,666.09 1,666.09 1,666.09 1,666.09 0.0M
2023-10-25 1,666.79 1,666.79 1,666.79 1,666.79 0.0M
2023-10-24 1,650.09 1,650.09 1,650.09 1,650.09 0.0M
2023-10-20 1,670.14 1,670.14 1,670.14 1,670.14 0.0M
2023-10-19 1,684.80 1,684.80 1,684.80 1,684.80 0.0M
2023-10-18 1,722.04 1,722.04 1,722.04 1,722.04 0.0M
2023-10-17 1,725.39 1,725.39 1,725.39 1,725.39 0.0M
2023-10-16 1,713.42 1,713.42 1,713.42 1,713.42 0.0M
2023-10-13 1,734.52 1,734.52 1,734.52 1,734.52 0.0M
2023-10-12 1,771.98 1,771.98 1,771.98 1,771.98 0.0M
2023-10-11 1,735.51 1,735.51 1,735.51 1,735.51 0.0M
2023-10-10 1,712.43 1,712.43 1,712.43 1,712.43 0.0M
2023-10-09 1,697.89 1,697.89 1,697.89 1,697.89 0.0M
2023-10-06 1,692.59 1,692.59 1,692.59 1,692.59 0.0M
2023-10-05 1,670.29 1,670.29 1,670.29 1,670.29 0.0M
2023-10-04 1,668.06 1,668.06 1,668.06 1,668.06 0.0M
2023-10-03 1,672.90 1,672.90 1,672.90 1,672.90 0.0M
2023-09-29 1,738.96 1,738.96 1,738.96 1,738.96 0.0M
2023-09-28 1,693.87 1,693.87 1,693.87 1,693.87 0.0M
2023-09-27 1,714.20 1,714.20 1,714.20 1,714.20 0.0M
2023-09-26 1,702.66 1,702.66 1,702.66 1,702.66 0.0M
2023-09-25 1,734.09 1,734.09 1,734.09 1,734.09 0.0M
2023-09-22 1,771.56 1,771.56 1,771.56 1,771.56 0.0M
2023-09-21 1,726.57 1,726.57 1,726.57 1,726.57 0.0M
2023-09-20 1,748.31 1,748.31 1,748.31 1,748.31 0.0M
2023-09-19 1,763.65 1,763.65 1,763.65 1,763.65 0.0M
2023-09-18 1,756.13 1,756.13 1,756.13 1,756.13 0.0M
2023-09-15 1,784.71 1,784.71 1,784.71 1,784.71 0.0M
2023-09-14 1,775.23 1,775.23 1,775.23 1,775.23 0.0M
2023-09-13 1,766.76 1,766.76 1,766.76 1,766.76 0.0M
2023-09-12 1,773.47 1,773.47 1,773.47 1,773.47 0.0M
2023-09-11 1,780.04 1,780.04 1,780.04 1,780.04 0.0M
2023-09-07 1,784.05 1,784.05 1,784.05 1,784.05 0.0M
2023-09-06 1,810.17 1,810.17 1,810.17 1,810.17 0.0M
2023-09-05 1,809.44 1,809.44 1,809.44 1,809.44 0.0M
2023-09-04 1,848.23 1,848.23 1,848.23 1,848.23 0.0M
2023-08-31 1,790.93 1,790.93 1,790.93 1,790.93 0.0M
2023-08-30 1,792.13 1,792.13 1,792.13 1,792.13 0.0M
2023-08-29 1,795.36 1,795.36 1,795.36 1,795.36 0.0M
2023-08-28 1,751.43 1,751.43 1,751.43 1,751.43 0.0M
2023-08-25 1,734.00 1,734.00 1,734.00 1,734.00 0.0M
2023-08-24 1,758.95 1,758.95 1,758.95 1,758.95 0.0M
2023-08-23 1,714.18 1,714.18 1,714.18 1,714.18 0.0M
2023-08-22 1,707.61 1,707.61 1,707.61 1,707.61 0.0M
2023-08-21 1,688.54 1,688.54 1,688.54 1,688.54 0.0M
2023-08-18 1,725.24 1,725.24 1,725.24 1,725.24 0.0M
2023-08-17 1,764.64 1,764.64 1,764.64 1,764.64 0.0M
2023-08-16 1,761.89 1,761.89 1,761.89 1,761.89 0.0M
2023-08-15 1,785.67 1,785.67 1,785.67 1,785.67 0.0M
2023-08-14 1,806.53 1,806.53 1,806.53 1,806.53 0.0M
2023-08-11 1,842.79 1,842.79 1,842.79 1,842.79 0.0M
2023-08-10 1,868.71 1,868.71 1,868.71 1,868.71 0.0M
2023-08-09 1,865.89 1,865.89 1,865.89 1,865.89 0.0M
2023-08-08 1,858.93 1,858.93 1,858.93 1,858.93 0.0M
2023-08-07 1,901.13 1,901.13 1,901.13 1,901.13 0.0M
2023-08-04 1,901.09 1,901.09 1,901.09 1,901.09 0.0M
2023-08-03 1,882.04 1,882.04 1,882.04 1,882.04 0.0M
2023-08-02 1,884.50 1,884.50 1,884.50 1,884.50 0.0M
2023-08-01 1,933.17 1,933.17 1,933.17 1,933.17 0.0M
2023-07-31 1,948.44 1,948.44 1,948.44 1,948.44 0.0M
2023-07-28 1,927.08 1,927.08 1,927.08 1,927.08 0.0M
2023-07-27 1,886.34 1,886.34 1,886.34 1,886.34 0.0M
2023-07-26 1,856.44 1,856.44 1,856.44 1,856.44 0.0M
2023-07-25 1,871.24 1,871.24 1,871.24 1,871.24 0.0M
2023-07-24 1,783.69 1,783.69 1,783.69 1,783.69 0.0M
2023-07-21 1,825.27 1,825.27 1,825.27 1,825.27 0.0M
2023-07-20 1,814.09 1,814.09 1,814.09 1,814.09 0.0M
2023-07-19 1,819.99 1,819.99 1,819.99 1,819.99 0.0M
2023-07-18 1,824.14 1,824.14 1,824.14 1,824.14 0.0M
2023-07-14 1,862.60 1,862.60 1,862.60 1,862.60 0.0M
2023-07-13 1,856.71 1,856.71 1,856.71 1,856.71 0.0M
2023-07-12 1,815.52 1,815.52 1,815.52 1,815.52 0.0M
2023-07-11 1,794.70 1,794.70 1,794.70 1,794.70 0.0M
2023-07-10 1,780.58 1,780.58 1,780.58 1,780.58 0.0M
2023-07-07 1,774.14 1,774.14 1,774.14 1,774.14 0.0M
2023-07-06 1,799.31 1,799.31 1,799.31 1,799.31 0.0M
2023-07-05 1,858.17 1,858.17 1,858.17 1,858.17 0.0M
2023-07-04 1,891.04 1,891.04 1,891.04 1,891.04 0.0M
2023-07-03 1,881.81 1,881.81 1,881.81 1,881.81 0.0M
2023-06-30 1,836.22 1,836.22 1,836.22 1,836.22 0.0M
2023-06-29 1,837.02 1,837.02 1,837.02 1,837.02 0.0M
2023-06-28 1,863.93 1,863.93 1,863.93 1,863.93 0.0M
2023-06-27 1,856.28 1,856.28 1,856.28 1,856.28 0.0M
2023-06-26 1,818.10 1,818.10 1,818.10 1,818.10 0.0M
2023-06-23 1,823.24 1,823.24 1,823.24 1,823.24 0.0M
2023-06-21 1,855.17 1,855.17 1,855.17 1,855.17 0.0M
2023-06-20 1,893.58 1,893.58 1,893.58 1,893.58 0.0M
2023-06-19 1,926.31 1,926.31 1,926.31 1,926.31 0.0M
2023-06-16 1,939.65 1,939.65 1,939.65 1,939.65 0.0M
2023-06-15 1,927.68 1,927.68 1,927.68 1,927.68 0.0M
2023-06-14 1,876.00 1,876.00 1,876.00 1,876.00 0.0M
2023-06-13 1,887.58 1,887.58 1,887.58 1,887.58 0.0M
2023-06-12 1,877.34 1,877.34 1,877.34 1,877.34 0.0M
2023-06-09 1,877.35 1,877.35 1,877.35 1,877.35 0.0M
2023-06-08 1,864.51 1,864.51 1,864.51 1,864.51 0.0M
2023-06-07 1,865.45 1,865.45 1,865.45 1,865.45 0.0M
2023-06-06 1,860.23 1,860.23 1,860.23 1,860.23 0.0M
2023-06-05 1,845.61 1,845.61 1,845.61 1,845.61 0.0M
2023-06-02 1,835.51 1,835.51 1,835.51 1,835.51 0.0M
2023-06-01 1,759.48 1,759.48 1,759.48 1,759.48 0.0M
2023-05-31 1,765.88 1,765.88 1,765.88 1,765.88 0.0M
2023-05-30 1,796.29 1,796.29 1,796.29 1,796.29 0.0M
2023-05-29 1,787.73 1,787.73 1,787.73 1,787.73 0.0M
2023-05-25 1,807.66 1,807.66 1,807.66 1,807.66 0.0M
2023-05-24 1,847.08 1,847.08 1,847.08 1,847.08 0.0M
2023-05-23 1,882.41 1,882.41 1,882.41 1,882.41 0.0M
2023-05-22 1,909.22 1,909.22 1,909.22 1,909.22 0.0M
2023-05-19 1,881.95 1,881.95 1,881.95 1,881.95 0.0M
2023-05-18 1,909.91 1,909.91 1,909.91 1,909.91 0.0M
2023-05-17 1,886.32 1,886.32 1,886.32 1,886.32 0.0M
2023-05-16 1,932.82 1,932.82 1,932.82 1,932.82 0.0M
2023-05-15 1,932.78 1,932.78 1,932.78 1,932.78 0.0M
2023-05-12 1,899.53 1,899.53 1,899.53 1,899.53 0.0M
2023-05-11 1,917.27 1,917.27 1,917.27 1,917.27 0.0M
2023-05-10 1,914.07 1,914.07 1,914.07 1,914.07 0.0M
2023-05-09 1,927.40 1,927.40 1,927.40 1,927.40 0.0M
2023-05-08 1,973.57 1,973.57 1,973.57 1,973.57 0.0M
2023-05-05 1,947.57 1,947.57 1,947.57 1,947.57 0.0M
2023-05-04 1,925.11 1,925.11 1,925.11 1,925.11 0.0M
2023-05-03 1,886.68 1,886.68 1,886.68 1,886.68 0.0M
2023-05-02 1,910.92 1,910.92 1,910.92 1,910.92 0.0M
2023-04-28 1,918.64 1,918.64 1,918.64 1,918.64 0.0M
2023-04-27 1,910.16 1,910.16 1,910.16 1,910.16 0.0M
2023-04-26 1,900.02 1,900.02 1,900.02 1,900.02 0.0M
2023-04-25 1,885.17 1,885.17 1,885.17 1,885.17 0.0M
2023-04-24 1,923.60 1,923.60 1,923.60 1,923.60 0.0M
2023-04-21 1,932.05 1,932.05 1,932.05 1,932.05 0.0M
2023-04-20 1,969.34 1,969.34 1,969.34 1,969.34 0.0M
2023-04-19 1,967.51 1,967.51 1,967.51 1,967.51 0.0M
2023-04-18 1,998.93 1,998.93 1,998.93 1,998.93 0.0M
2023-04-17 2,016.37 2,016.37 2,016.37 2,016.37 0.0M
2023-04-14 1,975.90 1,975.90 1,975.90 1,975.90 0.0M
2023-04-13 1,959.96 1,959.96 1,959.96 1,959.96 0.0M
2023-04-12 1,955.33 1,955.33 1,955.33 1,955.33 0.0M
2023-04-11 1,969.64 1,969.64 1,969.64 1,969.64 0.0M
2023-04-06 1,953.43 1,953.43 1,953.43 1,953.43 0.0M
2023-04-04 1,945.93 1,945.93 1,945.93 1,945.93 0.0M
2023-04-03 1,958.82 1,958.82 1,958.82 1,958.82 0.0M
2023-03-31 1,963.19 1,963.19 1,963.19 1,963.19 0.0M
2023-03-30 1,952.20 1,952.20 1,952.20 1,952.20 0.0M
2023-03-29 1,943.76 1,943.76 1,943.76 1,943.76 0.0M
2023-03-28 1,909.47 1,909.47 1,909.47 1,909.47 0.0M
2023-03-27 1,890.72 1,890.72 1,890.72 1,890.72 0.0M
2023-03-24 1,928.42 1,928.42 1,928.42 1,928.42 0.0M
2023-03-23 1,937.03 1,937.03 1,937.03 1,937.03 0.0M
2023-03-22 1,890.29 1,890.29 1,890.29 1,890.29 0.0M
2023-03-21 1,866.03 1,866.03 1,866.03 1,866.03 0.0M
2023-03-20 1,843.19 1,843.19 1,843.19 1,843.19 0.0M
2023-03-17 1,886.65 1,886.65 1,886.65 1,886.65 0.0M
2023-03-16 1,843.09 1,843.09 1,843.09 1,843.09 0.0M
2023-03-15 1,864.55 1,864.55 1,864.55 1,864.55 0.0M
2023-03-14 1,831.87 1,831.87 1,831.87 1,831.87 0.0M
2023-03-13 1,872.49 1,872.49 1,872.49 1,872.49 0.0M
2023-03-10 1,832.79 1,832.79 1,832.79 1,832.79 0.0M
2023-03-09 1,885.93 1,885.93 1,885.93 1,885.93 0.0M
2023-03-08 1,905.56 1,905.56 1,905.56 1,905.56 0.0M
2023-03-07 1,954.95 1,954.95 1,954.95 1,954.95 0.0M
2023-03-06 1,963.74 1,963.74 1,963.74 1,963.74 0.0M
2023-03-03 1,961.46 1,961.46 1,961.46 1,961.46 0.0M
2023-03-02 1,938.19 1,938.19 1,938.19 1,938.19 0.0M
2023-03-01 1,960.05 1,960.05 1,960.05 1,960.05 0.0M
2023-02-28 1,859.57 1,859.57 1,859.57 1,859.57 0.0M
2023-02-27 1,884.84 1,884.84 1,884.84 1,884.84 0.0M
2023-02-24 1,900.88 1,900.88 1,900.88 1,900.88 0.0M
2023-02-23 1,943.33 1,943.33 1,943.33 1,943.33 0.0M
2023-02-22 1,935.49 1,935.49 1,935.49 1,935.49 0.0M
2023-02-21 1,962.30 1,962.30 1,962.30 1,962.30 0.0M
2023-02-20 1,992.84 1,992.84 1,992.84 1,992.84 0.0M
2023-02-17 1,964.95 1,964.95 1,964.95 1,964.95 0.0M
2023-02-16 1,996.01 1,996.01 1,996.01 1,996.01 0.0M
2023-02-15 1,976.34 1,976.34 1,976.34 1,976.34 0.0M
2023-02-14 2,004.53 2,004.53 2,004.53 2,004.53 0.0M
2023-02-13 2,010.05 2,010.05 2,010.05 2,010.05 0.0M
2023-02-10 2,004.43 2,004.43 2,004.43 2,004.43 0.0M
2023-02-09 2,055.79 2,055.79 2,055.79 2,055.79 0.0M
2023-02-08 2,022.82 2,022.82 2,022.82 2,022.82 0.0M
2023-02-07 2,029.32 2,029.32 2,029.32 2,029.32 0.0M
2023-02-06 2,016.82 2,016.82 2,016.82 2,016.82 0.0M
2023-02-03 2,073.14 2,073.14 2,073.14 2,073.14 0.0M
2023-02-02 2,105.38 2,105.38 2,105.38 2,105.38 0.0M
2023-02-01 2,116.83 2,116.83 2,116.83 2,116.83 0.0M
2023-01-31 2,076.98 2,076.98 2,076.98 2,076.98 0.0M
2023-01-30 2,096.92 2,096.92 2,096.92 2,096.92 0.0M
2023-01-27 2,164.44 2,164.44 2,164.44 2,164.44 0.0M
2023-01-26 2,149.48 2,149.48 2,149.48 2,149.48 0.0M
2023-01-20 2,086.85 2,086.85 2,086.85 2,086.85 0.0M
2023-01-19 2,044.20 2,044.20 2,044.20 2,044.20 0.0M
2023-01-18 2,047.38 2,047.38 2,047.38 2,047.38 0.0M
2023-01-17 2,039.27 2,039.27 2,039.27 2,039.27 0.0M
2023-01-16 2,049.79 2,049.79 2,049.79 2,049.79 0.0M
2023-01-13 2,062.88 2,062.88 2,062.88 2,062.88 0.0M
2023-01-12 2,042.17 2,042.17 2,042.17 2,042.17 0.0M
2023-01-11 2,035.51 2,035.51 2,035.51 2,035.51 0.0M
2023-01-10 2,020.94 2,020.94 2,020.94 2,020.94 0.0M
2023-01-09 2,027.54 2,027.54 2,027.54 2,027.54 0.0M
2023-01-06 1,996.63 1,996.63 1,996.63 1,996.63 0.0M
2023-01-05 2,004.74 2,004.74 2,004.74 2,004.74 0.0M
2023-01-04 1,979.25 1,979.25 1,979.25 1,979.25 0.0M
2023-01-03 1,924.05 1,924.05 1,924.05 1,924.05 0.0M