HSCEI ESG NTR KRW 40 pts Decrement (HSCEENKH)

HSCEENKH
🏛️ 香港 →
822.68
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
2024-12-30 606.12 606.12 606.12 606.12 0.0M
2024-12-27 608.72 608.72 608.72 608.72 0.0M
2024-12-24 606.55 606.55 606.55 606.55 0.0M
2024-12-23 598.53 598.53 598.53 598.53 0.0M
2024-12-20 593.18 593.18 593.18 593.18 0.0M
2024-12-19 593.30 593.30 593.30 593.30 0.0M
2024-12-18 595.09 595.09 595.09 595.09 0.0M
2024-12-17 588.15 588.15 588.15 588.15 0.0M
2024-12-16 589.94 589.94 589.94 589.94 0.0M
2024-12-13 595.41 595.41 595.41 595.41 0.0M
2024-12-12 610.53 610.53 610.53 610.53 0.0M
2024-12-11 600.30 600.30 600.30 600.30 0.0M
2024-12-10 603.63 603.63 603.63 603.63 0.0M
2024-12-09 608.52 608.52 608.52 608.52 0.0M
2024-12-06 590.46 590.46 590.46 590.46 0.0M
2024-12-05 580.28 580.28 580.28 580.28 0.0M
2024-12-04 585.84 585.84 585.84 585.84 0.0M
2024-12-03 585.76 585.76 585.76 585.76 0.0M
2024-12-02 579.83 579.83 579.83 579.83 0.0M
2024-11-29 574.11 574.11 574.11 574.11 0.0M
2024-11-28 571.06 571.06 571.06 571.06 0.0M
2024-11-27 579.39 579.39 579.39 579.39 0.0M
2024-11-26 566.68 566.68 566.68 566.68 0.0M
2024-11-25 568.59 568.59 568.59 568.59 0.0M
2024-11-22 568.81 568.81 568.81 568.81 0.0M
2024-11-21 581.91 581.91 581.91 581.91 0.0M
2024-11-20 586.39 586.39 586.39 586.39 0.0M
2024-11-19 586.41 586.41 586.41 586.41 0.0M
2024-11-18 584.22 584.22 584.22 584.22 0.0M
2024-11-15 578.58 578.58 578.58 578.58 0.0M
2024-11-14 578.86 578.86 578.86 578.86 0.0M
2024-11-13 592.39 592.39 592.39 592.39 0.0M
2024-11-12 591.34 591.34 591.34 591.34 0.0M
2024-11-11 609.98 609.98 609.98 609.98 0.0M
2024-11-08 617.38 617.38 617.38 617.38 0.0M
2024-11-07 623.17 623.17 623.17 623.17 0.0M
2024-11-06 610.93 610.93 610.93 610.93 0.0M
2024-11-05 627.45 627.45 627.45 627.45 0.0M
2024-11-04 611.04 611.04 611.04 611.04 0.0M
2024-11-01 608.35 608.35 608.35 608.35 0.0M
2024-10-31 604.05 604.05 604.05 604.05 0.0M
2024-10-30 607.36 607.36 607.36 607.36 0.0M
2024-10-29 618.39 618.39 618.39 618.39 0.0M
2024-10-28 618.06 618.06 618.06 618.06 0.0M
2024-10-25 617.65 617.65 617.65 617.65 0.0M
2024-10-24 613.15 613.15 613.15 613.15 0.0M
2024-10-23 623.45 623.45 623.45 623.45 0.0M
2024-10-22 615.77 615.77 615.77 615.77 0.0M
2024-10-21 614.72 614.72 614.72 614.72 0.0M
2024-10-18 624.88 624.88 624.88 624.88 0.0M
2024-10-17 599.23 599.23 599.23 599.23 0.0M
2024-10-16 607.07 607.07 607.07 607.07 0.0M
2024-10-15 608.66 608.66 608.66 608.66 0.0M
2024-10-14 633.65 633.65 633.65 633.65 0.0M
2024-10-10 636.27 636.27 636.27 636.27 0.0M
2024-10-08 627.82 627.82 627.82 627.82 0.0M
2024-10-07 700.05 700.05 700.05 700.05 0.0M
2024-10-04 680.13 680.13 680.13 680.13 0.0M
2024-10-02 673.11 673.11 673.11 673.11 0.0M
2024-09-30 630.47 630.47 630.47 630.47 0.0M
2024-09-27 615.55 615.55 615.55 615.55 0.0M
2024-09-26 597.43 597.43 597.43 597.43 0.0M
2024-09-25 570.57 570.57 570.57 570.57 0.0M
2024-09-24 567.51 567.51 567.51 567.51 0.0M
2024-09-23 541.51 541.51 541.51 541.51 0.0M
2024-09-20 540.83 540.83 540.83 540.83 0.0M
2024-09-19 534.67 534.67 534.67 534.67 0.0M
2024-09-13 517.03 517.03 517.03 517.03 0.0M
2024-09-12 512.38 512.38 512.38 512.38 0.0M
2024-09-11 509.55 509.55 509.55 509.55 0.0M
2024-09-10 512.95 512.95 512.95 512.95 0.0M
2024-09-09 511.93 511.93 511.93 511.93 0.0M
2024-09-05 521.07 521.07 521.07 521.07 0.0M
2024-09-04 522.99 522.99 522.99 522.99 0.0M
2024-09-03 529.03 529.03 529.03 529.03 0.0M
2024-09-02 529.93 529.93 529.93 529.93 0.0M
2024-08-30 540.09 540.09 540.09 540.09 0.0M
2024-08-29 532.11 532.11 532.11 532.11 0.0M
2024-08-28 531.80 531.80 531.80 531.80 0.0M
2024-08-27 538.95 538.95 538.95 538.95 0.0M
2024-08-26 535.79 535.79 535.79 535.79 0.0M
2024-08-23 531.14 531.14 531.14 531.14 0.0M
2024-08-22 531.96 531.96 531.96 531.96 0.0M
2024-08-21 525.89 525.89 525.89 525.89 0.0M
2024-08-20 529.54 529.54 529.54 529.54 0.0M
2024-08-19 532.06 532.06 532.06 532.06 0.0M
2024-08-16 527.88 527.88 527.88 527.88 0.0M
2024-08-14 519.62 519.62 519.62 519.62 0.0M
2024-08-13 521.24 521.24 521.24 521.24 0.0M
2024-08-12 519.24 519.24 519.24 519.24 0.0M
2024-08-09 518.57 518.57 518.57 518.57 0.0M
2024-08-08 511.93 511.93 511.93 511.93 0.0M
2024-08-07 510.83 510.83 510.83 510.83 0.0M
2024-08-06 504.28 504.28 504.28 504.28 0.0M
2024-08-05 506.49 506.49 506.49 506.49 0.0M
2024-08-02 516.41 516.41 516.41 516.41 0.0M
2024-08-01 525.95 525.95 525.95 525.95 0.0M
2024-07-31 527.93 527.93 527.93 527.93 0.0M
2024-07-30 517.20 517.20 517.20 517.20 0.0M
2024-07-29 525.60 525.60 525.60 525.60 0.0M
2024-07-26 520.97 520.97 520.97 520.97 0.0M
2024-07-25 522.30 522.30 522.30 522.30 0.0M
2024-07-24 532.43 532.43 532.43 532.43 0.0M
2024-07-23 537.67 537.67 537.67 537.67 0.0M
2024-07-22 543.44 543.44 543.44 543.44 0.0M
2024-07-19 536.44 536.44 536.44 536.44 0.0M
2024-07-18 548.40 548.40 548.40 548.40 0.0M
2024-07-17 547.43 547.43 547.43 547.43 0.0M
2024-07-16 550.52 550.52 550.52 550.52 0.0M
2024-07-15 559.09 559.09 559.09 559.09 0.0M
2024-07-12 569.07 569.07 569.07 569.07 0.0M
2024-07-11 556.93 556.93 556.93 556.93 0.0M
2024-07-10 546.18 546.18 546.18 546.18 0.0M
2024-07-09 548.51 548.51 548.51 548.51 0.0M
2024-07-08 547.89 547.89 547.89 547.89 0.0M
2024-07-05 553.18 553.18 553.18 553.18 0.0M
2024-07-04 560.45 560.45 560.45 560.45 0.0M
2024-07-03 557.17 557.17 557.17 557.17 0.0M
2024-07-02 549.60 549.60 549.60 549.60 0.0M
2024-06-28 547.60 547.60 547.60 547.60 0.0M
2024-06-27 546.41 546.41 546.41 546.41 0.0M
2024-06-26 558.87 558.87 558.87 558.87 0.0M
2024-06-25 557.58 557.58 557.58 557.58 0.0M
2024-06-24 556.27 556.27 556.27 556.27 0.0M
2024-06-21 557.25 557.25 557.25 557.25 0.0M
2024-06-20 566.85 566.85 566.85 566.85 0.0M
2024-06-19 569.57 569.57 569.57 569.57 0.0M
2024-06-18 551.11 551.11 551.11 551.11 0.0M
2024-06-17 550.40 550.40 550.40 550.40 0.0M
2024-06-14 550.89 550.89 550.89 550.89 0.0M
2024-06-13 554.94 554.94 554.94 554.94 0.0M
2024-06-12 548.10 548.10 548.10 548.10 0.0M
2024-06-11 555.89 555.89 555.89 555.89 0.0M
2024-06-07 561.55 561.55 561.55 561.55 0.0M
2024-06-05 562.76 562.76 562.76 562.76 0.0M
2024-06-04 563.64 563.64 563.64 563.64 0.0M
2024-06-03 562.46 562.46 562.46 562.46 0.0M
2024-05-31 550.86 550.86 550.86 550.86 0.0M
2024-05-30 556.35 556.35 556.35 556.35 0.0M
2024-05-29 562.34 562.34 562.34 562.34 0.0M
2024-05-28 570.53 570.53 570.53 570.53 0.0M
2024-05-27 571.79 571.79 571.79 571.79 0.0M
2024-05-24 563.75 563.75 563.75 563.75 0.0M
2024-05-23 571.91 571.91 571.91 571.91 0.0M
2024-05-22 581.26 581.26 581.26 581.26 0.0M
2024-05-21 579.29 579.29 579.29 579.29 0.0M
2024-05-20 592.14 592.14 592.14 592.14 0.0M
2024-05-17 589.51 589.51 589.51 589.51 0.0M
2024-05-16 583.83 583.83 583.83 583.83 0.0M
2024-05-14 575.61 575.61 575.61 575.61 0.0M
2024-05-13 576.90 576.90 576.90 576.90 0.0M
2024-05-10 575.01 575.01 575.01 575.01 0.0M
2024-05-09 562.94 562.94 562.94 562.94 0.0M
2024-05-08 553.31 553.31 553.31 553.31 0.0M
2024-05-07 559.79 559.79 559.79 559.79 0.0M
2024-05-03 560.64 560.64 560.64 560.64 0.0M
2024-05-02 552.19 552.19 552.19 552.19 0.0M
2024-04-30 539.92 539.92 539.92 539.92 0.0M
2024-04-29 540.77 540.77 540.77 540.77 0.0M
2024-04-26 537.88 537.88 537.88 537.88 0.0M
2024-04-25 524.85 524.85 524.85 524.85 0.0M
2024-04-24 521.90 521.90 521.90 521.90 0.0M
2024-04-23 509.75 509.75 509.75 509.75 0.0M
2024-04-22 501.73 501.73 501.73 501.73 0.0M
2024-04-19 496.05 496.05 496.05 496.05 0.0M
2024-04-18 501.44 501.44 501.44 501.44 0.0M
2024-04-17 496.71 496.71 496.71 496.71 0.0M
2024-04-16 495.97 495.97 495.97 495.97 0.0M
2024-04-15 506.39 506.39 506.39 506.39 0.0M
2024-04-12 508.83 508.83 508.83 508.83 0.0M
2024-04-11 519.92 519.92 519.92 519.92 0.0M
2024-04-09 512.21 512.21 512.21 512.21 0.0M
2024-04-08 509.75 509.75 509.75 509.75 0.0M
2024-04-05 509.00 509.00 509.00 509.00 0.0M
2024-04-03 510.38 510.38 510.38 510.38 0.0M
2024-04-02 517.97 517.97 517.97 517.97 0.0M
2024-03-28 506.55 506.55 506.55 506.55 0.0M
2024-03-27 501.06 501.06 501.06 501.06 0.0M
2024-03-26 510.64 510.64 510.64 510.64 0.0M
2024-03-25 503.70 503.70 503.70 503.70 0.0M
2024-03-22 507.17 507.17 507.17 507.17 0.0M
2024-03-21 519.42 519.42 519.42 519.42 0.0M
2024-03-20 511.76 511.76 511.76 511.76 0.0M
2024-03-19 509.17 509.17 509.17 509.17 0.0M
2024-03-18 515.43 515.43 515.43 515.43 0.0M
2024-03-15 513.31 513.31 513.31 513.31 0.0M
2024-03-14 519.93 519.93 519.93 519.93 0.0M
2024-03-13 521.96 521.96 521.96 521.96 0.0M
2024-03-12 523.02 523.02 523.02 523.02 0.0M
2024-03-11 505.47 505.47 505.47 505.47 0.0M
2024-03-08 498.82 498.82 498.82 498.82 0.0M
2024-03-07 494.48 494.48 494.48 494.48 0.0M
2024-03-06 500.49 500.49 500.49 500.49 0.0M
2024-03-05 491.97 491.97 491.97 491.97 0.0M
2024-03-04 503.97 503.97 503.97 503.97 0.0M
2024-02-29 503.41 503.41 503.41 503.41 0.0M
2024-02-28 504.66 504.66 504.66 504.66 0.0M
2024-02-27 515.33 515.33 515.33 515.33 0.0M
2024-02-26 506.78 506.78 506.78 506.78 0.0M
2024-02-23 509.48 509.48 509.48 509.48 0.0M
2024-02-22 509.55 509.55 509.55 509.55 0.0M
2024-02-21 500.20 500.20 500.20 500.20 0.0M
2024-02-20 489.37 489.37 489.37 489.37 0.0M
2024-02-19 487.29 487.29 487.29 487.29 0.0M
2024-02-16 494.22 494.22 494.22 494.22 0.0M
2024-02-15 481.08 481.08 481.08 481.08 0.0M
2024-02-14 479.13 479.13 479.13 479.13 0.0M
2024-02-08 479.04 479.04 479.04 479.04 0.0M
2024-02-07 483.34 483.34 483.34 483.34 0.0M
2024-02-06 488.74 488.74 488.74 488.74 0.0M
2024-02-05 465.92 465.92 465.92 465.92 0.0M
2024-02-02 467.64 467.64 467.64 467.64 0.0M
2024-02-01 467.89 467.89 467.89 467.89 0.0M
2024-01-31 466.15 466.15 466.15 466.15 0.0M
2024-01-30 474.23 474.23 474.23 474.23 0.0M
2024-01-29 487.14 487.14 487.14 487.14 0.0M
2024-01-26 484.37 484.37 484.37 484.37 0.0M
2024-01-25 496.10 496.10 496.10 496.10 0.0M
2024-01-24 484.87 484.87 484.87 484.87 0.0M
2024-01-23 466.72 466.72 466.72 466.72 0.0M
2024-01-22 453.90 453.90 453.90 453.90 0.0M
2024-01-19 466.38 466.38 466.38 466.38 0.0M
2024-01-18 470.19 470.19 470.19 470.19 0.0M
2024-01-17 466.17 466.17 466.17 466.17 0.0M
2024-01-16 486.07 486.07 486.07 486.07 0.0M
2024-01-15 496.10 496.10 496.10 496.10 0.0M
2024-01-12 500.89 500.89 500.89 500.89 0.0M
2024-01-11 502.27 502.27 502.27 502.27 0.0M
2024-01-10 495.78 495.78 495.78 495.78 0.0M
2024-01-09 499.83 499.83 499.83 499.83 0.0M
2024-01-08 500.67 500.67 500.67 500.67 0.0M
2024-01-05 511.68 511.68 511.68 511.68 0.0M
2024-01-04 515.54 515.54 515.54 515.54 0.0M
2024-01-03 513.50 513.50 513.50 513.50 0.0M
2024-01-02 518.26 518.26 518.26 518.26 0.0M