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
2022-12-30 1,748.86 1,748.86 1,748.86 1,748.86 0.0M
2022-12-29 1,742.69 1,742.69 1,742.69 1,742.69 0.0M
2022-12-28 1,764.03 1,764.03 1,764.03 1,764.03 0.0M
2022-12-23 1,731.28 1,731.28 1,731.28 1,731.28 0.0M
2022-12-22 1,747.84 1,747.84 1,747.84 1,747.84 0.0M
2022-12-21 1,696.71 1,696.71 1,696.71 1,696.71 0.0M
2022-12-20 1,689.40 1,689.40 1,689.40 1,689.40 0.0M
2022-12-19 1,723.92 1,723.92 1,723.92 1,723.92 0.0M
2022-12-16 1,736.23 1,736.23 1,736.23 1,736.23 0.0M
2022-12-15 1,723.79 1,723.79 1,723.79 1,723.79 0.0M
2022-12-14 1,747.60 1,747.60 1,747.60 1,747.60 0.0M
2022-12-13 1,736.62 1,736.62 1,736.62 1,736.62 0.0M
2022-12-12 1,727.29 1,727.29 1,727.29 1,727.29 0.0M
2022-12-09 1,780.96 1,780.96 1,780.96 1,780.96 0.0M
2022-12-08 1,732.72 1,732.72 1,732.72 1,732.72 0.0M
2022-12-07 1,680.45 1,680.45 1,680.45 1,680.45 0.0M
2022-12-06 1,733.54 1,733.54 1,733.54 1,733.54 0.0M
2022-12-05 1,742.33 1,742.33 1,742.33 1,742.33 0.0M
2022-12-02 1,665.06 1,665.06 1,665.06 1,665.06 0.0M
2022-12-01 1,674.59 1,674.59 1,674.59 1,674.59 0.0M
2022-11-30 1,674.34 1,674.34 1,674.34 1,674.34 0.0M
2022-11-29 1,639.59 1,639.59 1,639.59 1,639.59 0.0M
2022-11-28 1,551.76 1,551.76 1,551.76 1,551.76 0.0M
2022-11-25 1,577.71 1,577.71 1,577.71 1,577.71 0.0M
2022-11-24 1,582.40 1,582.40 1,582.40 1,582.40 0.0M
2022-11-23 1,564.98 1,564.98 1,564.98 1,564.98 0.0M
2022-11-22 1,556.65 1,556.65 1,556.65 1,556.65 0.0M
2022-11-21 1,577.07 1,577.07 1,577.07 1,577.07 0.0M
2022-11-18 1,602.25 1,602.25 1,602.25 1,602.25 0.0M
2022-11-17 1,613.89 1,613.89 1,613.89 1,613.89 0.0M
2022-11-16 1,633.02 1,633.02 1,633.02 1,633.02 0.0M
2022-11-15 1,646.28 1,646.28 1,646.28 1,646.28 0.0M
2022-11-14 1,578.58 1,578.58 1,578.58 1,578.58 0.0M
2022-11-11 1,546.03 1,546.03 1,546.03 1,546.03 0.0M
2022-11-10 1,442.37 1,442.37 1,442.37 1,442.37 0.0M
2022-11-09 1,471.50 1,471.50 1,471.50 1,471.50 0.0M
2022-11-08 1,485.79 1,485.79 1,485.79 1,485.79 0.0M
2022-11-07 1,492.35 1,492.35 1,492.35 1,492.35 0.0M
2022-11-04 1,451.97 1,451.97 1,451.97 1,451.97 0.0M
2022-11-03 1,376.01 1,376.01 1,376.01 1,376.01 0.0M
2022-11-02 1,421.18 1,421.18 1,421.18 1,421.18 0.0M
2022-11-01 1,385.86 1,385.86 1,385.86 1,385.86 0.0M
2022-10-31 1,321.18 1,321.18 1,321.18 1,321.18 0.0M
2022-10-28 1,346.02 1,346.02 1,346.02 1,346.02 0.0M
2022-10-27 1,402.52 1,402.52 1,402.52 1,402.52 0.0M
2022-10-26 1,399.22 1,399.22 1,399.22 1,399.22 0.0M
2022-10-25 1,388.68 1,388.68 1,388.68 1,388.68 0.0M
2022-10-24 1,376.16 1,376.16 1,376.16 1,376.16 0.0M
2022-10-21 1,471.90 1,471.90 1,471.90 1,471.90 0.0M
2022-10-20 1,472.14 1,472.14 1,472.14 1,472.14 0.0M
2022-10-19 1,490.48 1,490.48 1,490.48 1,490.48 0.0M
2022-10-18 1,527.53 1,527.53 1,527.53 1,527.53 0.0M
2022-10-17 1,498.00 1,498.00 1,498.00 1,498.00 0.0M
2022-10-14 1,496.81 1,496.81 1,496.81 1,496.81 0.0M
2022-10-13 1,477.19 1,477.19 1,477.19 1,477.19 0.0M
2022-10-12 1,510.04 1,510.04 1,510.04 1,510.04 0.0M
2022-10-11 1,519.31 1,519.31 1,519.31 1,519.31 0.0M
2022-10-10 1,554.08 1,554.08 1,554.08 1,554.08 0.0M
2022-10-07 1,601.24 1,601.24 1,601.24 1,601.24 0.0M
2022-10-06 1,628.76 1,628.76 1,628.76 1,628.76 0.0M
2022-10-05 1,637.64 1,637.64 1,637.64 1,637.64 0.0M
2022-10-03 1,546.84 1,546.84 1,546.84 1,546.84 0.0M
2022-09-30 1,558.24 1,558.24 1,558.24 1,558.24 0.0M
2022-09-29 1,557.18 1,557.18 1,557.18 1,557.18 0.0M
2022-09-28 1,574.07 1,574.07 1,574.07 1,574.07 0.0M
2022-09-27 1,623.26 1,623.26 1,623.26 1,623.26 0.0M
2022-09-26 1,622.75 1,622.75 1,622.75 1,622.75 0.0M
2022-09-23 1,620.18 1,620.18 1,620.18 1,620.18 0.0M
2022-09-22 1,636.93 1,636.93 1,636.93 1,636.93 0.0M
2022-09-21 1,653.56 1,653.56 1,653.56 1,653.56 0.0M
2022-09-20 1,689.22 1,689.22 1,689.22 1,689.22 0.0M
2022-09-19 1,676.11 1,676.11 1,676.11 1,676.11 0.0M
2022-09-16 1,694.36 1,694.36 1,694.36 1,694.36 0.0M
2022-09-15 1,716.25 1,716.25 1,716.25 1,716.25 0.0M
2022-09-14 1,707.36 1,707.36 1,707.36 1,707.36 0.0M
2022-09-13 1,749.49 1,749.49 1,749.49 1,749.49 0.0M
2022-09-09 1,741.11 1,741.11 1,741.11 1,741.11 0.0M
2022-09-08 1,689.88 1,689.88 1,689.88 1,689.88 0.0M
2022-09-07 1,711.24 1,711.24 1,711.24 1,711.24 0.0M
2022-09-06 1,721.06 1,721.06 1,721.06 1,721.06 0.0M
2022-09-05 1,725.42 1,725.42 1,725.42 1,725.42 0.0M
2022-09-02 1,748.25 1,748.25 1,748.25 1,748.25 0.0M
2022-09-01 1,770.07 1,770.07 1,770.07 1,770.07 0.0M
2022-08-31 1,802.22 1,802.22 1,802.22 1,802.22 0.0M
2022-08-30 1,795.97 1,795.97 1,795.97 1,795.97 0.0M
2022-08-29 1,806.12 1,806.12 1,806.12 1,806.12 0.0M
2022-08-26 1,820.46 1,820.46 1,820.46 1,820.46 0.0M
2022-08-25 1,801.53 1,801.53 1,801.53 1,801.53 0.0M
2022-08-24 1,732.97 1,732.97 1,732.97 1,732.97 0.0M
2022-08-23 1,755.94 1,755.94 1,755.94 1,755.94 0.0M
2022-08-22 1,771.25 1,771.25 1,771.25 1,771.25 0.0M
2022-08-19 1,779.26 1,779.26 1,779.26 1,779.26 0.0M
2022-08-18 1,771.81 1,771.81 1,771.81 1,771.81 0.0M
2022-08-17 1,785.27 1,785.27 1,785.27 1,785.27 0.0M
2022-08-16 1,780.13 1,780.13 1,780.13 1,780.13 0.0M
2022-08-15 1,799.90 1,799.90 1,799.90 1,799.90 0.0M
2022-08-12 1,813.20 1,813.20 1,813.20 1,813.20 0.0M
2022-08-11 1,806.79 1,806.79 1,806.79 1,806.79 0.0M
2022-08-10 1,760.24 1,760.24 1,760.24 1,760.24 0.0M
2022-08-09 1,799.55 1,799.55 1,799.55 1,799.55 0.0M
2022-08-08 1,805.79 1,805.79 1,805.79 1,805.79 0.0M
2022-08-05 1,824.24 1,824.24 1,824.24 1,824.24 0.0M
2022-08-04 1,811.81 1,811.81 1,811.81 1,811.81 0.0M
2022-08-03 1,778.55 1,778.55 1,778.55 1,778.55 0.0M
2022-08-02 1,772.86 1,772.86 1,772.86 1,772.86 0.0M
2022-08-01 1,819.74 1,819.74 1,819.74 1,819.74 0.0M
2022-07-29 1,819.04 1,819.04 1,819.04 1,819.04 0.0M
2022-07-28 1,864.33 1,864.33 1,864.33 1,864.33 0.0M
2022-07-27 1,862.99 1,862.99 1,862.99 1,862.99 0.0M
2022-07-26 1,887.82 1,887.82 1,887.82 1,887.82 0.0M
2022-07-25 1,862.70 1,862.70 1,862.70 1,862.70 0.0M
2022-07-22 1,868.47 1,868.47 1,868.47 1,868.47 0.0M
2022-07-21 1,866.89 1,866.89 1,866.89 1,866.89 0.0M
2022-07-20 1,889.02 1,889.02 1,889.02 1,889.02 0.0M
2022-07-19 1,871.36 1,871.36 1,871.36 1,871.36 0.0M
2022-07-18 1,890.81 1,890.81 1,890.81 1,890.81 0.0M
2022-07-15 1,834.44 1,834.44 1,834.44 1,834.44 0.0M
2022-07-14 1,873.01 1,873.01 1,873.01 1,873.01 0.0M
2022-07-13 1,880.70 1,880.70 1,880.70 1,880.70 0.0M
2022-07-12 1,895.07 1,895.07 1,895.07 1,895.07 0.0M
2022-07-11 1,925.14 1,925.14 1,925.14 1,925.14 0.0M
2022-07-08 1,982.83 1,982.83 1,982.83 1,982.83 0.0M
2022-07-07 1,981.73 1,981.73 1,981.73 1,981.73 0.0M
2022-07-06 1,978.05 1,978.05 1,978.05 1,978.05 0.0M
2022-07-05 2,002.48 2,002.48 2,002.48 2,002.48 0.0M
2022-07-04 2,007.70 2,007.70 2,007.70 2,007.70 0.0M
2022-06-30 2,015.46 2,015.46 2,015.46 2,015.46 0.0M
2022-06-29 2,022.24 2,022.24 2,022.24 2,022.24 0.0M
2022-06-28 2,072.65 2,072.65 2,072.65 2,072.65 0.0M
2022-06-27 2,048.59 2,048.59 2,048.59 2,048.59 0.0M
2022-06-24 2,000.77 2,000.77 2,000.77 2,000.77 0.0M
2022-06-23 1,958.14 1,958.14 1,958.14 1,958.14 0.0M
2022-06-22 1,929.81 1,929.81 1,929.81 1,929.81 0.0M
2022-06-21 1,979.98 1,979.98 1,979.98 1,979.98 0.0M
2022-06-20 1,940.84 1,940.84 1,940.84 1,940.84 0.0M
2022-06-17 1,924.43 1,924.43 1,924.43 1,924.43 0.0M
2022-06-16 1,901.16 1,901.16 1,901.16 1,901.16 0.0M
2022-06-15 1,953.36 1,953.36 1,953.36 1,953.36 0.0M
2022-06-14 1,926.95 1,926.95 1,926.95 1,926.95 0.0M
2022-06-13 1,929.36 1,929.36 1,929.36 1,929.36 0.0M
2022-06-10 1,994.85 1,994.85 1,994.85 1,994.85 0.0M
2022-06-09 1,995.95 1,995.95 1,995.95 1,995.95 0.0M
2022-06-08 2,017.91 2,017.91 2,017.91 2,017.91 0.0M
2022-06-07 1,974.45 1,974.45 1,974.45 1,974.45 0.0M
2022-06-06 1,988.37 1,988.37 1,988.37 1,988.37 0.0M
2022-06-02 1,929.81 1,929.81 1,929.81 1,929.81 0.0M
2022-06-01 1,948.22 1,948.22 1,948.22 1,948.22 0.0M
2022-05-31 1,964.41 1,964.41 1,964.41 1,964.41 0.0M
2022-05-30 1,920.78 1,920.78 1,920.78 1,920.78 0.0M
2022-05-27 1,878.83 1,878.83 1,878.83 1,878.83 0.0M
2022-05-26 1,834.23 1,834.23 1,834.23 1,834.23 0.0M
2022-05-25 1,841.24 1,841.24 1,841.24 1,841.24 0.0M
2022-05-24 1,836.00 1,836.00 1,836.00 1,836.00 0.0M
2022-05-23 1,873.90 1,873.90 1,873.90 1,873.90 0.0M
2022-05-20 1,899.72 1,899.72 1,899.72 1,899.72 0.0M
2022-05-19 1,846.31 1,846.31 1,846.31 1,846.31 0.0M
2022-05-18 1,892.66 1,892.66 1,892.66 1,892.66 0.0M
2022-05-17 1,884.69 1,884.69 1,884.69 1,884.69 0.0M
2022-05-16 1,821.40 1,821.40 1,821.40 1,821.40 0.0M
2022-05-13 1,816.90 1,816.90 1,816.90 1,816.90 0.0M
2022-05-12 1,756.42 1,756.42 1,756.42 1,756.42 0.0M
2022-05-11 1,799.21 1,799.21 1,799.21 1,799.21 0.0M
2022-05-10 1,765.67 1,765.67 1,765.67 1,765.67 0.0M
2022-05-06 1,802.17 1,802.17 1,802.17 1,802.17 0.0M
2022-05-05 1,884.47 1,884.47 1,884.47 1,884.47 0.0M
2022-05-04 1,889.91 1,889.91 1,889.91 1,889.91 0.0M
2022-05-03 1,919.90 1,919.90 1,919.90 1,919.90 0.0M
2022-04-29 1,922.93 1,922.93 1,922.93 1,922.93 0.0M
2022-04-28 1,836.50 1,836.50 1,836.50 1,836.50 0.0M
2022-04-27 1,808.20 1,808.20 1,808.20 1,808.20 0.0M
2022-04-26 1,798.37 1,798.37 1,798.37 1,798.37 0.0M
2022-04-25 1,784.20 1,784.20 1,784.20 1,784.20 0.0M
2022-04-22 1,861.72 1,861.72 1,861.72 1,861.72 0.0M
2022-04-21 1,856.86 1,856.86 1,856.86 1,856.86 0.0M
2022-04-20 1,890.59 1,890.59 1,890.59 1,890.59 0.0M
2022-04-19 1,910.97 1,910.97 1,910.97 1,910.97 0.0M
2022-04-14 1,968.59 1,968.59 1,968.59 1,968.59 0.0M
2022-04-13 1,942.34 1,942.34 1,942.34 1,942.34 0.0M
2022-04-12 1,926.16 1,926.16 1,926.16 1,926.16 0.0M
2022-04-11 1,913.94 1,913.94 1,913.94 1,913.94 0.0M
2022-04-08 1,994.58 1,994.58 1,994.58 1,994.58 0.0M
2022-04-07 1,989.40 1,989.40 1,989.40 1,989.40 0.0M
2022-04-06 2,019.52 2,019.52 2,019.52 2,019.52 0.0M
2022-04-04 2,055.52 2,055.52 2,055.52 2,055.52 0.0M
2022-04-01 1,993.23 1,993.23 1,993.23 1,993.23 0.0M
2022-03-31 1,986.73 1,986.73 1,986.73 1,986.73 0.0M
2022-03-30 2,012.63 2,012.63 2,012.63 2,012.63 0.0M
2022-03-29 1,985.07 1,985.07 1,985.07 1,985.07 0.0M
2022-03-28 1,961.20 1,961.20 1,961.20 1,961.20 0.0M
2022-03-25 1,933.99 1,933.99 1,933.99 1,933.99 0.0M
2022-03-24 1,997.61 1,997.61 1,997.61 1,997.61 0.0M
2022-03-23 2,019.89 2,019.89 2,019.89 2,019.89 0.0M
2022-03-22 1,999.12 1,999.12 1,999.12 1,999.12 0.0M
2022-03-21 1,926.29 1,926.29 1,926.29 1,926.29 0.0M
2022-03-18 1,960.62 1,960.62 1,960.62 1,960.62 0.0M
2022-03-17 1,963.92 1,963.92 1,963.92 1,963.92 0.0M
2022-03-16 1,838.82 1,838.82 1,838.82 1,838.82 0.0M
2022-03-15 1,643.13 1,643.13 1,643.13 1,643.13 0.0M
2022-03-14 1,757.02 1,757.02 1,757.02 1,757.02 0.0M
2022-03-11 1,891.46 1,891.46 1,891.46 1,891.46 0.0M
2022-03-10 1,937.33 1,937.33 1,937.33 1,937.33 0.0M
2022-03-09 1,916.47 1,916.47 1,916.47 1,916.47 0.0M
2022-03-08 1,930.80 1,930.80 1,930.80 1,930.80 0.0M
2022-03-07 1,980.24 1,980.24 1,980.24 1,980.24 0.0M
2022-03-04 2,052.32 2,052.32 2,052.32 2,052.32 0.0M
2022-03-03 2,105.15 2,105.15 2,105.15 2,105.15 0.0M
2022-03-02 2,111.49 2,111.49 2,111.49 2,111.49 0.0M
2022-03-01 2,156.17 2,156.17 2,156.17 2,156.17 0.0M
2022-02-28 2,151.23 2,151.23 2,151.23 2,151.23 0.0M
2022-02-25 2,143.54 2,143.54 2,143.54 2,143.54 0.0M
2022-02-24 2,156.07 2,156.07 2,156.07 2,156.07 0.0M
2022-02-23 2,231.57 2,231.57 2,231.57 2,231.57 0.0M
2022-02-22 2,219.68 2,219.68 2,219.68 2,219.68 0.0M
2022-02-21 2,269.83 2,269.83 2,269.83 2,269.83 0.0M
2022-02-18 2,287.49 2,287.49 2,287.49 2,287.49 0.0M
2022-02-17 2,329.78 2,329.78 2,329.78 2,329.78 0.0M
2022-02-16 2,322.72 2,322.72 2,322.72 2,322.72 0.0M
2022-02-15 2,282.86 2,282.86 2,282.86 2,282.86 0.0M
2022-02-14 2,305.53 2,305.53 2,305.53 2,305.53 0.0M
2022-02-11 2,350.30 2,350.30 2,350.30 2,350.30 0.0M
2022-02-10 2,351.05 2,351.05 2,351.05 2,351.05 0.0M
2022-02-09 2,335.45 2,335.45 2,335.45 2,335.45 0.0M
2022-02-08 2,280.46 2,280.46 2,280.46 2,280.46 0.0M
2022-02-07 2,297.93 2,297.93 2,297.93 2,297.93 0.0M
2022-02-04 2,293.97 2,293.97 2,293.97 2,293.97 0.0M
2022-01-31 2,231.52 2,231.52 2,231.52 2,231.52 0.0M
2022-01-28 2,197.58 2,197.58 2,197.58 2,197.58 0.0M
2022-01-27 2,220.53 2,220.53 2,220.53 2,220.53 0.0M
2022-01-26 2,276.18 2,276.18 2,276.18 2,276.18 0.0M
2022-01-25 2,273.87 2,273.87 2,273.87 2,273.87 0.0M
2022-01-24 2,317.89 2,317.89 2,317.89 2,317.89 0.0M
2022-01-21 2,344.50 2,344.50 2,344.50 2,344.50 0.0M
2022-01-20 2,331.62 2,331.62 2,331.62 2,331.62 0.0M
2022-01-19 2,251.37 2,251.37 2,251.37 2,251.37 0.0M
2022-01-18 2,252.84 2,252.84 2,252.84 2,252.84 0.0M
2022-01-17 2,252.87 2,252.87 2,252.87 2,252.87 0.0M
2022-01-14 2,278.35 2,278.35 2,278.35 2,278.35 0.0M
2022-01-13 2,287.00 2,287.00 2,287.00 2,287.00 0.0M
2022-01-12 2,288.28 2,288.28 2,288.28 2,288.28 0.0M
2022-01-11 2,228.83 2,228.83 2,228.83 2,228.83 0.0M
2022-01-10 2,230.41 2,230.41 2,230.41 2,230.41 0.0M
2022-01-07 2,192.34 2,192.34 2,192.34 2,192.34 0.0M
2022-01-06 2,156.21 2,156.21 2,156.21 2,156.21 0.0M
2022-01-05 2,146.17 2,146.17 2,146.17 2,146.17 0.0M
2022-01-04 2,191.22 2,191.22 2,191.22 2,191.22 0.0M
2022-01-03 2,193.11 2,193.11 2,193.11 2,193.11 0.0M