HSCEI ESG KRW-converted Daily Reset (HSCEIEK)

HSCEIEK
🏛️ 香港 →
2,459.06
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
2021-12-31 2,201.07 2,201.07 2,201.07 2,201.07 0.0M
2021-12-30 2,173.15 2,173.15 2,173.15 2,173.15 0.0M
2021-12-29 2,174.19 2,174.19 2,174.19 2,174.19 0.0M
2021-12-28 2,198.17 2,198.17 2,198.17 2,198.17 0.0M
2021-12-24 2,201.73 2,201.73 2,201.73 2,201.73 0.0M
2021-12-23 2,201.78 2,201.78 2,201.78 2,201.78 0.0M
2021-12-22 2,194.90 2,194.90 2,194.90 2,194.90 0.0M
2021-12-21 2,181.93 2,181.93 2,181.93 2,181.93 0.0M
2021-12-20 2,151.26 2,151.26 2,151.26 2,151.26 0.0M
2021-12-17 2,200.28 2,200.28 2,200.28 2,200.28 0.0M
2021-12-16 2,230.49 2,230.49 2,230.49 2,230.49 0.0M
2021-12-15 2,226.12 2,226.12 2,226.12 2,226.12 0.0M
2021-12-14 2,248.47 2,248.47 2,248.47 2,248.47 0.0M
2021-12-13 2,285.26 2,285.26 2,285.26 2,285.26 0.0M
2021-12-10 2,295.03 2,295.03 2,295.03 2,295.03 0.0M
2021-12-09 2,315.51 2,315.51 2,315.51 2,315.51 0.0M
2021-12-08 2,280.71 2,280.71 2,280.71 2,280.71 0.0M
2021-12-07 2,273.28 2,273.28 2,273.28 2,273.28 0.0M
2021-12-06 2,214.68 2,214.68 2,214.68 2,214.68 0.0M
2021-12-03 2,260.10 2,260.10 2,260.10 2,260.10 0.0M
2021-12-02 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2021-12-01 2,248.80 2,248.80 2,248.80 2,248.80 0.0M
2021-11-30 2,230.67 2,230.67 2,230.67 2,230.67 0.0M
2021-11-29 2,263.54 2,263.54 2,263.54 2,263.54 0.0M
2021-11-26 2,283.68 2,283.68 2,283.68 2,283.68 0.0M
2021-11-25 2,343.49 2,343.49 2,343.49 2,343.49 0.0M
2021-11-24 2,343.83 2,343.83 2,343.83 2,343.83 0.0M
2021-11-23 2,354.01 2,354.01 2,354.01 2,354.01 0.0M
2021-11-22 2,377.16 2,377.16 2,377.16 2,377.16 0.0M
2021-11-19 2,381.80 2,381.80 2,381.80 2,381.80 0.0M
2021-11-18 2,391.67 2,391.67 2,391.67 2,391.67 0.0M
2021-11-17 2,427.98 2,427.98 2,427.98 2,427.98 0.0M
2021-11-16 2,437.90 2,437.90 2,437.90 2,437.90 0.0M
2021-11-15 2,400.64 2,400.64 2,400.64 2,400.64 0.0M
2021-11-12 2,410.03 2,410.03 2,410.03 2,410.03 0.0M
2021-11-11 2,392.41 2,392.41 2,392.41 2,392.41 0.0M
2021-11-10 2,352.96 2,352.96 2,352.96 2,352.96 0.0M
2021-11-09 2,326.01 2,326.01 2,326.01 2,326.01 0.0M
2021-11-08 2,319.47 2,319.47 2,319.47 2,319.47 0.0M
2021-11-05 2,329.54 2,329.54 2,329.54 2,329.54 0.0M
2021-11-04 2,356.97 2,356.97 2,356.97 2,356.97 0.0M
2021-11-03 2,333.09 2,333.09 2,333.09 2,333.09 0.0M
2021-11-02 2,336.42 2,336.42 2,336.42 2,336.42 0.0M
2021-11-01 2,348.61 2,348.61 2,348.61 2,348.61 0.0M
2021-10-29 2,366.16 2,366.16 2,366.16 2,366.16 0.0M
2021-10-28 2,390.98 2,390.98 2,390.98 2,390.98 0.0M
2021-10-27 2,403.14 2,403.14 2,403.14 2,403.14 0.0M
2021-10-26 2,443.20 2,443.20 2,443.20 2,443.20 0.0M
2021-10-25 2,457.89 2,457.89 2,457.89 2,457.89 0.0M
2021-10-22 2,464.14 2,464.14 2,464.14 2,464.14 0.0M
2021-10-21 2,436.86 2,436.86 2,436.86 2,436.86 0.0M
2021-10-20 2,431.51 2,431.51 2,431.51 2,431.51 0.0M
2021-10-19 2,401.82 2,401.82 2,401.82 2,401.82 0.0M
2021-10-18 2,356.17 2,356.17 2,356.17 2,356.17 0.0M
2021-10-15 2,351.88 2,351.88 2,351.88 2,351.88 0.0M
2021-10-12 2,318.55 2,318.55 2,318.55 2,318.55 0.0M
2021-10-11 2,357.48 2,357.48 2,357.48 2,357.48 0.0M
2021-10-08 2,307.10 2,307.10 2,307.10 2,307.10 0.0M
2021-10-07 2,298.20 2,298.20 2,298.20 2,298.20 0.0M
2021-10-06 2,223.54 2,223.54 2,223.54 2,223.54 0.0M
2021-10-05 2,253.06 2,253.06 2,253.06 2,253.06 0.0M
2021-10-04 2,253.72 2,253.72 2,253.72 2,253.72 0.0M
2021-09-30 2,307.39 2,307.39 2,307.39 2,307.39 0.0M
2021-09-29 2,310.74 2,310.74 2,310.74 2,310.74 0.0M
2021-09-28 2,300.98 2,300.98 2,300.98 2,300.98 0.0M
2021-09-27 2,268.26 2,268.26 2,268.26 2,268.26 0.0M
2021-09-24 2,276.87 2,276.87 2,276.87 2,276.87 0.0M
2021-09-23 2,311.81 2,311.81 2,311.81 2,311.81 0.0M
2021-09-21 2,285.53 2,285.53 2,285.53 2,285.53 0.0M
2021-09-20 2,279.23 2,279.23 2,279.23 2,279.23 0.0M
2021-09-17 2,359.76 2,359.76 2,359.76 2,359.76 0.0M
2021-09-16 2,326.54 2,326.54 2,326.54 2,326.54 0.0M
2021-09-15 2,366.51 2,366.51 2,366.51 2,366.51 0.0M
2021-09-14 2,399.16 2,399.16 2,399.16 2,399.16 0.0M
2021-09-13 2,441.19 2,441.19 2,441.19 2,441.19 0.0M
2021-09-10 2,475.58 2,475.58 2,475.58 2,475.58 0.0M
2021-09-09 2,428.18 2,428.18 2,428.18 2,428.18 0.0M
2021-09-08 2,491.85 2,491.85 2,491.85 2,491.85 0.0M
2021-09-07 2,500.96 2,500.96 2,500.96 2,500.96 0.0M
2021-09-06 2,473.23 2,473.23 2,473.23 2,473.23 0.0M
2021-09-03 2,454.16 2,454.16 2,454.16 2,454.16 0.0M
2021-09-02 2,464.65 2,464.65 2,464.65 2,464.65 0.0M
2021-09-01 2,447.50 2,447.50 2,447.50 2,447.50 0.0M
2021-08-31 2,427.87 2,427.87 2,427.87 2,427.87 0.0M
2021-08-30 2,384.23 2,384.23 2,384.23 2,384.23 0.0M
2021-08-27 2,371.50 2,371.50 2,371.50 2,371.50 0.0M
2021-08-26 2,359.67 2,359.67 2,359.67 2,359.67 0.0M
2021-08-25 2,396.54 2,396.54 2,396.54 2,396.54 0.0M
2021-08-24 2,405.79 2,405.79 2,405.79 2,405.79 0.0M
2021-08-23 2,344.21 2,344.21 2,344.21 2,344.21 0.0M
2021-08-20 2,321.59 2,321.59 2,321.59 2,321.59 0.0M
2021-08-19 2,367.52 2,367.52 2,367.52 2,367.52 0.0M
2021-08-18 2,425.41 2,425.41 2,425.41 2,425.41 0.0M
2021-08-17 2,403.56 2,403.56 2,403.56 2,403.56 0.0M
2021-08-16 2,457.84 2,457.84 2,457.84 2,457.84 0.0M
2021-08-13 2,488.04 2,488.04 2,488.04 2,488.04 0.0M
2021-08-12 2,509.57 2,509.57 2,509.57 2,509.57 0.0M
2021-08-11 2,529.28 2,529.28 2,529.28 2,529.28 0.0M
2021-08-10 2,517.84 2,517.84 2,517.84 2,517.84 0.0M
2021-08-09 2,475.24 2,475.24 2,475.24 2,475.24 0.0M
2021-08-06 2,470.93 2,470.93 2,470.93 2,470.93 0.0M
2021-08-05 2,479.14 2,479.14 2,479.14 2,479.14 0.0M
2021-08-04 2,511.72 2,511.72 2,511.72 2,511.72 0.0M
2021-08-03 2,476.38 2,476.38 2,476.38 2,476.38 0.0M
2021-08-02 2,481.79 2,481.79 2,481.79 2,481.79 0.0M
2021-07-30 2,454.74 2,454.74 2,454.74 2,454.74 0.0M
2021-07-29 2,495.05 2,495.05 2,495.05 2,495.05 0.0M
2021-07-28 2,403.89 2,403.89 2,403.89 2,403.89 0.0M
2021-07-27 2,359.37 2,359.37 2,359.37 2,359.37 0.0M
2021-07-26 2,474.89 2,474.89 2,474.89 2,474.89 0.0M
2021-07-23 2,591.54 2,591.54 2,591.54 2,591.54 0.0M
2021-07-22 2,635.67 2,635.67 2,635.67 2,635.67 0.0M
2021-07-21 2,588.84 2,588.84 2,588.84 2,588.84 0.0M
2021-07-20 2,592.87 2,592.87 2,592.87 2,592.87 0.0M
2021-07-19 2,617.92 2,617.92 2,617.92 2,617.92 0.0M
2021-07-16 2,665.87 2,665.87 2,665.87 2,665.87 0.0M
2021-07-15 2,673.51 2,673.51 2,673.51 2,673.51 0.0M
2021-07-14 2,645.88 2,645.88 2,645.88 2,645.88 0.0M
2021-07-13 2,659.16 2,659.16 2,659.16 2,659.16 0.0M
2021-07-12 2,615.36 2,615.36 2,615.36 2,615.36 0.0M
2021-07-09 2,603.57 2,603.57 2,603.57 2,603.57 0.0M
2021-07-08 2,585.40 2,585.40 2,585.40 2,585.40 0.0M
2021-07-07 2,668.83 2,668.83 2,668.83 2,668.83 0.0M
2021-07-06 2,689.57 2,689.57 2,689.57 2,689.57 0.0M
2021-07-05 2,696.10 2,696.10 2,696.10 2,696.10 0.0M
2021-07-02 2,727.13 2,727.13 2,727.13 2,727.13 0.0M
2021-06-30 2,793.05 2,793.05 2,793.05 2,793.05 0.0M
2021-06-29 2,817.59 2,817.59 2,817.59 2,817.59 0.0M
2021-06-28 2,845.19 2,845.19 2,845.19 2,845.19 0.0M
2021-06-25 2,846.63 2,846.63 2,846.63 2,846.63 0.0M
2021-06-24 2,797.74 2,797.74 2,797.74 2,797.74 0.0M
2021-06-23 2,800.95 2,800.95 2,800.95 2,800.95 0.0M
2021-06-22 2,742.08 2,742.08 2,742.08 2,742.08 0.0M
2021-06-21 2,763.74 2,763.74 2,763.74 2,763.74 0.0M
2021-06-18 2,787.23 2,787.23 2,787.23 2,787.23 0.0M
2021-06-17 2,773.19 2,773.19 2,773.19 2,773.19 0.0M
2021-06-16 2,759.49 2,759.49 2,759.49 2,759.49 0.0M
2021-06-15 2,784.53 2,784.53 2,784.53 2,784.53 0.0M
2021-06-11 2,805.85 2,805.85 2,805.85 2,805.85 0.0M
2021-06-10 2,795.08 2,795.08 2,795.08 2,795.08 0.0M
2021-06-09 2,793.07 2,793.07 2,793.07 2,793.07 0.0M
2021-06-08 2,793.09 2,793.09 2,793.09 2,793.09 0.0M
2021-06-07 2,797.04 2,797.04 2,797.04 2,797.04 0.0M
2021-06-04 2,810.99 2,810.99 2,810.99 2,810.99 0.0M
2021-06-03 2,818.10 2,818.10 2,818.10 2,818.10 0.0M
2021-06-02 2,848.95 2,848.95 2,848.95 2,848.95 0.0M
2021-06-01 2,860.94 2,860.94 2,860.94 2,860.94 0.0M
2021-05-31 2,834.66 2,834.66 2,834.66 2,834.66 0.0M
2021-05-28 2,814.87 2,814.87 2,814.87 2,814.87 0.0M
2021-05-27 2,831.90 2,831.90 2,831.90 2,831.90 0.0M
2021-05-26 2,827.98 2,827.98 2,827.98 2,827.98 0.0M
2021-05-25 2,810.65 2,810.65 2,810.65 2,810.65 0.0M
2021-05-24 2,771.99 2,771.99 2,771.99 2,771.99 0.0M
2021-05-21 2,785.84 2,785.84 2,785.84 2,785.84 0.0M
2021-05-20 2,767.22 2,767.22 2,767.22 2,767.22 0.0M
2021-05-18 2,767.43 2,767.43 2,767.43 2,767.43 0.0M
2021-05-17 2,726.77 2,726.77 2,726.77 2,726.77 0.0M
2021-05-14 2,703.03 2,703.03 2,703.03 2,703.03 0.0M
2021-05-13 2,689.40 2,689.40 2,689.40 2,689.40 0.0M
2021-05-12 2,746.25 2,746.25 2,746.25 2,746.25 0.0M
2021-05-11 2,714.58 2,714.58 2,714.58 2,714.58 0.0M
2021-05-10 2,771.59 2,771.59 2,771.59 2,771.59 0.0M
2021-05-07 2,783.53 2,783.53 2,783.53 2,783.53 0.0M
2021-05-06 2,804.81 2,804.81 2,804.81 2,804.81 0.0M
2021-05-05 2,795.55 2,795.55 2,795.55 2,795.55 0.0M
2021-05-04 2,809.27 2,809.27 2,809.27 2,809.27 0.0M
2021-05-03 2,791.32 2,791.32 2,791.32 2,791.32 0.0M
2021-04-30 2,825.07 2,825.07 2,825.07 2,825.07 0.0M
2021-04-29 2,880.28 2,880.28 2,880.28 2,880.28 0.0M
2021-04-28 2,867.30 2,867.30 2,867.30 2,867.30 0.0M
2021-04-27 2,860.01 2,860.01 2,860.01 2,860.01 0.0M
2021-04-26 2,860.54 2,860.54 2,860.54 2,860.54 0.0M
2021-04-23 2,883.27 2,883.27 2,883.27 2,883.27 0.0M
2021-04-22 2,852.16 2,852.16 2,852.16 2,852.16 0.0M
2021-04-21 2,842.48 2,842.48 2,842.48 2,842.48 0.0M
2021-04-20 2,894.86 2,894.86 2,894.86 2,894.86 0.0M
2021-04-19 2,901.06 2,901.06 2,901.06 2,901.06 0.0M
2021-04-16 2,881.51 2,881.51 2,881.51 2,881.51 0.0M
2021-04-15 2,848.96 2,848.96 2,848.96 2,848.96 0.0M
2021-04-14 2,869.74 2,869.74 2,869.74 2,869.74 0.0M
2021-04-13 2,829.44 2,829.44 2,829.44 2,829.44 0.0M
2021-04-12 2,834.08 2,834.08 2,834.08 2,834.08 0.0M