HSCEI KRW-converted Daily Reset ER (HSCEKER)

HSCEKER
🏛️ 香港 →
1,982.02
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
2023-12-29 1,305.50 1,305.50 1,305.50 1,305.50 0.0M
2023-12-28 1,304.84 1,304.84 1,304.84 1,304.84 0.0M
2023-12-27 1,268.75 1,268.75 1,268.75 1,268.75 0.0M
2023-12-22 1,243.83 1,243.83 1,243.83 1,243.83 0.0M
2023-12-21 1,273.60 1,273.60 1,273.60 1,273.60 0.0M
2023-12-20 1,272.14 1,272.14 1,272.14 1,272.14 0.0M
2023-12-19 1,267.85 1,267.85 1,267.85 1,267.85 0.0M
2023-12-18 1,277.56 1,277.56 1,277.56 1,277.56 0.0M
2023-12-15 1,293.11 1,293.11 1,293.11 1,293.11 0.0M
2023-12-14 1,264.49 1,264.49 1,264.49 1,264.49 0.0M
2023-12-13 1,259.63 1,259.63 1,259.63 1,259.63 0.0M
2023-12-12 1,274.30 1,274.30 1,274.30 1,274.30 0.0M
2023-12-11 1,255.90 1,255.90 1,255.90 1,255.90 0.0M
2023-12-08 1,271.49 1,271.49 1,271.49 1,271.49 0.0M
2023-12-07 1,275.63 1,275.63 1,275.63 1,275.63 0.0M
2023-12-06 1,286.86 1,286.86 1,286.86 1,286.86 0.0M
2023-12-05 1,274.69 1,274.69 1,274.69 1,274.69 0.0M
2023-12-04 1,296.29 1,296.29 1,296.29 1,296.29 0.0M
2023-12-01 1,310.14 1,310.14 1,310.14 1,310.14 0.0M
2023-11-30 1,332.39 1,332.39 1,332.39 1,332.39 0.0M
2023-11-29 1,323.81 1,323.81 1,323.81 1,323.81 0.0M
2023-11-28 1,355.36 1,355.36 1,355.36 1,355.36 0.0M
2023-11-27 1,370.95 1,370.95 1,370.95 1,370.95 0.0M
2023-11-24 1,375.21 1,375.21 1,375.21 1,375.21 0.0M
2023-11-23 1,405.20 1,405.20 1,405.20 1,405.20 0.0M
2023-11-22 1,383.55 1,383.55 1,383.55 1,383.55 0.0M
2023-11-21 1,384.18 1,384.18 1,384.18 1,384.18 0.0M
2023-11-20 1,390.45 1,390.45 1,390.45 1,390.45 0.0M
2023-11-17 1,361.79 1,361.79 1,361.79 1,361.79 0.0M
2023-11-16 1,394.45 1,394.45 1,394.45 1,394.45 0.0M
2023-11-15 1,414.55 1,414.55 1,414.55 1,414.55 0.0M
2023-11-14 1,361.19 1,361.19 1,361.19 1,361.19 0.0M
2023-11-13 1,367.01 1,367.01 1,367.01 1,367.01 0.0M
2023-11-10 1,347.33 1,347.33 1,347.33 1,347.33 0.0M
2023-11-09 1,377.25 1,377.25 1,377.25 1,377.25 0.0M
2023-11-08 1,379.65 1,379.65 1,379.65 1,379.65 0.0M
2023-11-07 1,390.66 1,390.66 1,390.66 1,390.66 0.0M
2023-11-06 1,412.75 1,412.75 1,412.75 1,412.75 0.0M
2023-11-03 1,384.21 1,384.21 1,384.21 1,384.21 0.0M
2023-11-02 1,352.58 1,352.58 1,352.58 1,352.58 0.0M
2023-11-01 1,341.11 1,341.11 1,341.11 1,341.11 0.0M
2023-10-31 1,341.80 1,341.80 1,341.80 1,341.80 0.0M
2023-10-30 1,364.56 1,364.56 1,364.56 1,364.56 0.0M
2023-10-27 1,369.40 1,369.40 1,369.40 1,369.40 0.0M
2023-10-26 1,342.30 1,342.30 1,342.30 1,342.30 0.0M
2023-10-25 1,341.21 1,341.21 1,341.21 1,341.21 0.0M
2023-10-24 1,328.83 1,328.83 1,328.83 1,328.83 0.0M
2023-10-20 1,346.06 1,346.06 1,346.06 1,346.06 0.0M
2023-10-19 1,358.26 1,358.26 1,358.26 1,358.26 0.0M
2023-10-18 1,393.40 1,393.40 1,393.40 1,393.40 0.0M
2023-10-17 1,397.45 1,397.45 1,397.45 1,397.45 0.0M
2023-10-16 1,387.85 1,387.85 1,387.85 1,387.85 0.0M
2023-10-13 1,403.66 1,403.66 1,403.66 1,403.66 0.0M
2023-10-12 1,438.93 1,438.93 1,438.93 1,438.93 0.0M
2023-10-11 1,408.26 1,408.26 1,408.26 1,408.26 0.0M
2023-10-10 1,390.14 1,390.14 1,390.14 1,390.14 0.0M
2023-10-09 1,377.87 1,377.87 1,377.87 1,377.87 0.0M
2023-10-06 1,372.94 1,372.94 1,372.94 1,372.94 0.0M
2023-10-05 1,353.31 1,353.31 1,353.31 1,353.31 0.0M
2023-10-04 1,352.29 1,352.29 1,352.29 1,352.29 0.0M
2023-10-03 1,367.94 1,367.94 1,367.94 1,367.94 0.0M
2023-09-29 1,414.57 1,414.57 1,414.57 1,414.57 0.0M
2023-09-28 1,378.47 1,378.47 1,378.47 1,378.47 0.0M
2023-09-27 1,396.91 1,396.91 1,396.91 1,396.91 0.0M
2023-09-26 1,388.11 1,388.11 1,388.11 1,388.11 0.0M
2023-09-25 1,411.42 1,411.42 1,411.42 1,411.42 0.0M
2023-09-22 1,442.54 1,442.54 1,442.54 1,442.54 0.0M
2023-09-21 1,405.18 1,405.18 1,405.18 1,405.18 0.0M
2023-09-20 1,424.52 1,424.52 1,424.52 1,424.52 0.0M
2023-09-19 1,437.16 1,437.16 1,437.16 1,437.16 0.0M
2023-09-18 1,431.31 1,431.31 1,431.31 1,431.31 0.0M
2023-09-15 1,454.96 1,454.96 1,454.96 1,454.96 0.0M
2023-09-14 1,447.22 1,447.22 1,447.22 1,447.22 0.0M
2023-09-13 1,438.35 1,438.35 1,438.35 1,438.35 0.0M
2023-09-12 1,444.20 1,444.20 1,444.20 1,444.20 0.0M
2023-09-11 1,453.26 1,453.26 1,453.26 1,453.26 0.0M
2023-09-07 1,457.66 1,457.66 1,457.66 1,457.66 0.0M
2023-09-06 1,478.48 1,478.48 1,478.48 1,478.48 0.0M
2023-09-05 1,477.06 1,477.06 1,477.06 1,477.06 0.0M
2023-09-04 1,509.10 1,509.10 1,509.10 1,509.10 0.0M
2023-08-31 1,463.39 1,463.39 1,463.39 1,463.39 0.0M
2023-08-30 1,469.13 1,469.13 1,469.13 1,469.13 0.0M
2023-08-29 1,476.32 1,476.32 1,476.32 1,476.32 0.0M
2023-08-28 1,444.03 1,444.03 1,444.03 1,444.03 0.0M
2023-08-25 1,428.19 1,428.19 1,428.19 1,428.19 0.0M
2023-08-24 1,449.84 1,449.84 1,449.84 1,449.84 0.0M
2023-08-23 1,415.61 1,415.61 1,415.61 1,415.61 0.0M
2023-08-22 1,411.23 1,411.23 1,411.23 1,411.23 0.0M
2023-08-21 1,396.01 1,396.01 1,396.01 1,396.01 0.0M
2023-08-18 1,423.61 1,423.61 1,423.61 1,423.61 0.0M
2023-08-17 1,457.39 1,457.39 1,457.39 1,457.39 0.0M
2023-08-16 1,453.07 1,453.07 1,453.07 1,453.07 0.0M
2023-08-15 1,475.05 1,475.05 1,475.05 1,475.05 0.0M
2023-08-14 1,488.54 1,488.54 1,488.54 1,488.54 0.0M
2023-08-11 1,516.37 1,516.37 1,516.37 1,516.37 0.0M
2023-08-10 1,537.12 1,537.12 1,537.12 1,537.12 0.0M
2023-08-09 1,533.79 1,533.79 1,533.79 1,533.79 0.0M
2023-08-08 1,528.10 1,528.10 1,528.10 1,528.10 0.0M
2023-08-07 1,562.57 1,562.57 1,562.57 1,562.57 0.0M
2023-08-04 1,562.86 1,562.86 1,562.86 1,562.86 0.0M
2023-08-03 1,544.28 1,544.28 1,544.28 1,544.28 0.0M
2023-08-02 1,548.50 1,548.50 1,548.50 1,548.50 0.0M
2023-08-01 1,592.23 1,592.23 1,592.23 1,592.23 0.0M
2023-07-31 1,602.95 1,602.95 1,602.95 1,602.95 0.0M
2023-07-28 1,582.56 1,582.56 1,582.56 1,582.56 0.0M
2023-07-27 1,550.76 1,550.76 1,550.76 1,550.76 0.0M
2023-07-26 1,522.64 1,522.64 1,522.64 1,522.64 0.0M
2023-07-25 1,535.65 1,535.65 1,535.65 1,535.65 0.0M
2023-07-24 1,458.62 1,458.62 1,458.62 1,458.62 0.0M
2023-07-21 1,492.67 1,492.67 1,492.67 1,492.67 0.0M
2023-07-20 1,480.92 1,480.92 1,480.92 1,480.92 0.0M
2023-07-19 1,485.29 1,485.29 1,485.29 1,485.29 0.0M
2023-07-18 1,489.74 1,489.74 1,489.74 1,489.74 0.0M
2023-07-14 1,527.41 1,527.41 1,527.41 1,527.41 0.0M
2023-07-13 1,524.15 1,524.15 1,524.15 1,524.15 0.0M
2023-07-12 1,486.10 1,486.10 1,486.10 1,486.10 0.0M
2023-07-11 1,467.24 1,467.24 1,467.24 1,467.24 0.0M
2023-07-10 1,453.44 1,453.44 1,453.44 1,453.44 0.0M
2023-07-07 1,445.55 1,445.55 1,445.55 1,445.55 0.0M
2023-07-06 1,462.04 1,462.04 1,462.04 1,462.04 0.0M
2023-07-05 1,514.05 1,514.05 1,514.05 1,514.05 0.0M
2023-07-04 1,543.02 1,543.02 1,543.02 1,543.02 0.0M
2023-07-03 1,537.98 1,537.98 1,537.98 1,537.98 0.0M
2023-06-30 1,500.12 1,500.12 1,500.12 1,500.12 0.0M
2023-06-29 1,500.73 1,500.73 1,500.73 1,500.73 0.0M
2023-06-28 1,523.21 1,523.21 1,523.21 1,523.21 0.0M
2023-06-27 1,519.52 1,519.52 1,519.52 1,519.52 0.0M
2023-06-26 1,488.93 1,488.93 1,488.93 1,488.93 0.0M
2023-06-23 1,494.78 1,494.78 1,494.78 1,494.78 0.0M
2023-06-21 1,521.47 1,521.47 1,521.47 1,521.47 0.0M
2023-06-20 1,556.87 1,556.87 1,556.87 1,556.87 0.0M
2023-06-19 1,585.49 1,585.49 1,585.49 1,585.49 0.0M
2023-06-16 1,599.48 1,599.48 1,599.48 1,599.48 0.0M
2023-06-15 1,585.63 1,585.63 1,585.63 1,585.63 0.0M
2023-06-14 1,539.88 1,539.88 1,539.88 1,539.88 0.0M
2023-06-13 1,549.86 1,549.86 1,549.86 1,549.86 0.0M
2023-06-12 1,542.51 1,542.51 1,542.51 1,542.51 0.0M
2023-06-09 1,543.95 1,543.95 1,543.95 1,543.95 0.0M
2023-06-08 1,532.70 1,532.70 1,532.70 1,532.70 0.0M
2023-06-07 1,533.16 1,533.16 1,533.16 1,533.16 0.0M
2023-06-06 1,518.97 1,518.97 1,518.97 1,518.97 0.0M
2023-06-05 1,515.47 1,515.47 1,515.47 1,515.47 0.0M
2023-06-02 1,507.71 1,507.71 1,507.71 1,507.71 0.0M
2023-06-01 1,443.29 1,443.29 1,443.29 1,443.29 0.0M
2023-05-31 1,446.68 1,446.68 1,446.68 1,446.68 0.0M
2023-05-30 1,475.18 1,475.18 1,475.18 1,475.18 0.0M
2023-05-29 1,467.69 1,467.69 1,467.69 1,467.69 0.0M
2023-05-25 1,487.84 1,487.84 1,487.84 1,487.84 0.0M
2023-05-24 1,522.20 1,522.20 1,522.20 1,522.20 0.0M
2023-05-23 1,551.99 1,551.99 1,551.99 1,551.99 0.0M
2023-05-22 1,573.24 1,573.24 1,573.24 1,573.24 0.0M
2023-05-19 1,550.56 1,550.56 1,550.56 1,550.56 0.0M
2023-05-18 1,579.26 1,579.26 1,579.26 1,579.26 0.0M
2023-05-17 1,560.92 1,560.92 1,560.92 1,560.92 0.0M
2023-05-16 1,597.03 1,597.03 1,597.03 1,597.03 0.0M
2023-05-15 1,595.03 1,595.03 1,595.03 1,595.03 0.0M
2023-05-12 1,568.13 1,568.13 1,568.13 1,568.13 0.0M
2023-05-11 1,575.79 1,575.79 1,575.79 1,575.79 0.0M
2023-05-10 1,573.17 1,573.17 1,573.17 1,573.17 0.0M
2023-05-09 1,585.60 1,585.60 1,585.60 1,585.60 0.0M
2023-05-08 1,624.13 1,624.13 1,624.13 1,624.13 0.0M
2023-05-05 1,601.15 1,601.15 1,601.15 1,601.15 0.0M
2023-05-04 1,582.72 1,582.72 1,582.72 1,582.72 0.0M
2023-05-03 1,552.73 1,552.73 1,552.73 1,552.73 0.0M
2023-05-02 1,574.23 1,574.23 1,574.23 1,574.23 0.0M
2023-04-28 1,580.06 1,580.06 1,580.06 1,580.06 0.0M
2023-04-27 1,573.91 1,573.91 1,573.91 1,573.91 0.0M
2023-04-26 1,569.11 1,569.11 1,569.11 1,569.11 0.0M
2023-04-25 1,556.72 1,556.72 1,556.72 1,556.72 0.0M
2023-04-24 1,587.89 1,587.89 1,587.89 1,587.89 0.0M
2023-04-21 1,595.72 1,595.72 1,595.72 1,595.72 0.0M
2023-04-20 1,626.95 1,626.95 1,626.95 1,626.95 0.0M
2023-04-19 1,625.63 1,625.63 1,625.63 1,625.63 0.0M
2023-04-18 1,652.82 1,652.82 1,652.82 1,652.82 0.0M
2023-04-17 1,665.62 1,665.62 1,665.62 1,665.62 0.0M
2023-04-14 1,632.31 1,632.31 1,632.31 1,632.31 0.0M
2023-04-13 1,623.35 1,623.35 1,623.35 1,623.35 0.0M
2023-04-12 1,621.42 1,621.42 1,621.42 1,621.42 0.0M
2023-04-11 1,641.44 1,641.44 1,641.44 1,641.44 0.0M
2023-04-06 1,628.90 1,628.90 1,628.90 1,628.90 0.0M
2023-04-04 1,624.83 1,624.83 1,624.83 1,624.83 0.0M
2023-04-03 1,640.34 1,640.34 1,640.34 1,640.34 0.0M
2023-03-31 1,647.64 1,647.64 1,647.64 1,647.64 0.0M
2023-03-30 1,636.86 1,636.86 1,636.86 1,636.86 0.0M
2023-03-29 1,626.72 1,626.72 1,626.72 1,626.72 0.0M
2023-03-28 1,591.50 1,591.50 1,591.50 1,591.50 0.0M
2023-03-27 1,572.52 1,572.52 1,572.52 1,572.52 0.0M
2023-03-24 1,607.79 1,607.79 1,607.79 1,607.79 0.0M
2023-03-23 1,617.94 1,617.94 1,617.94 1,617.94 0.0M
2023-03-22 1,572.63 1,572.63 1,572.63 1,572.63 0.0M
2023-03-21 1,551.48 1,551.48 1,551.48 1,551.48 0.0M
2023-03-20 1,532.63 1,532.63 1,532.63 1,532.63 0.0M
2023-03-17 1,567.96 1,567.96 1,567.96 1,567.96 0.0M
2023-03-16 1,536.79 1,536.79 1,536.79 1,536.79 0.0M
2023-03-15 1,555.44 1,555.44 1,555.44 1,555.44 0.0M
2023-03-14 1,527.13 1,527.13 1,527.13 1,527.13 0.0M
2023-03-13 1,563.45 1,563.45 1,563.45 1,563.45 0.0M
2023-03-10 1,530.25 1,530.25 1,530.25 1,530.25 0.0M
2023-03-09 1,578.87 1,578.87 1,578.87 1,578.87 0.0M
2023-03-08 1,597.47 1,597.47 1,597.47 1,597.47 0.0M
2023-03-07 1,642.36 1,642.36 1,642.36 1,642.36 0.0M
2023-03-06 1,648.54 1,648.54 1,648.54 1,648.54 0.0M
2023-03-03 1,649.56 1,649.56 1,649.56 1,649.56 0.0M
2023-03-02 1,630.34 1,630.34 1,630.34 1,630.34 0.0M
2023-03-01 1,644.01 1,644.01 1,644.01 1,644.01 0.0M
2023-02-28 1,565.04 1,565.04 1,565.04 1,565.04 0.0M
2023-02-27 1,586.30 1,586.30 1,586.30 1,586.30 0.0M
2023-02-24 1,594.82 1,594.82 1,594.82 1,594.82 0.0M
2023-02-23 1,632.43 1,632.43 1,632.43 1,632.43 0.0M
2023-02-22 1,626.16 1,626.16 1,626.16 1,626.16 0.0M
2023-02-21 1,648.45 1,648.45 1,648.45 1,648.45 0.0M
2023-02-20 1,681.68 1,681.68 1,681.68 1,681.68 0.0M
2023-02-17 1,664.88 1,664.88 1,664.88 1,664.88 0.0M
2023-02-16 1,688.82 1,688.82 1,688.82 1,688.82 0.0M
2023-02-15 1,671.83 1,671.83 1,671.83 1,671.83 0.0M
2023-02-14 1,694.21 1,694.21 1,694.21 1,694.21 0.0M
2023-02-13 1,702.43 1,702.43 1,702.43 1,702.43 0.0M
2023-02-10 1,698.52 1,698.52 1,698.52 1,698.52 0.0M
2023-02-09 1,743.56 1,743.56 1,743.56 1,743.56 0.0M
2023-02-08 1,714.05 1,714.05 1,714.05 1,714.05 0.0M
2023-02-07 1,724.50 1,724.50 1,724.50 1,724.50 0.0M
2023-02-06 1,714.42 1,714.42 1,714.42 1,714.42 0.0M
2023-02-03 1,762.99 1,762.99 1,762.99 1,762.99 0.0M
2023-02-02 1,791.72 1,791.72 1,791.72 1,791.72 0.0M
2023-02-01 1,804.81 1,804.81 1,804.81 1,804.81 0.0M
2023-01-31 1,772.67 1,772.67 1,772.67 1,772.67 0.0M
2023-01-30 1,789.90 1,789.90 1,789.90 1,789.90 0.0M
2023-01-27 1,856.50 1,856.50 1,856.50 1,856.50 0.0M
2023-01-26 1,840.70 1,840.70 1,840.70 1,840.70 0.0M
2023-01-20 1,788.66 1,788.66 1,788.66 1,788.66 0.0M
2023-01-19 1,747.93 1,747.93 1,747.93 1,747.93 0.0M
2023-01-18 1,754.78 1,754.78 1,754.78 1,754.78 0.0M
2023-01-17 1,748.60 1,748.60 1,748.60 1,748.60 0.0M
2023-01-16 1,757.48 1,757.48 1,757.48 1,757.48 0.0M
2023-01-13 1,767.80 1,767.80 1,767.80 1,767.80 0.0M
2023-01-12 1,749.08 1,749.08 1,749.08 1,749.08 0.0M
2023-01-11 1,749.06 1,749.06 1,749.06 1,749.06 0.0M
2023-01-10 1,737.94 1,737.94 1,737.94 1,737.94 0.0M
2023-01-09 1,743.52 1,743.52 1,743.52 1,743.52 0.0M
2023-01-06 1,710.69 1,710.69 1,710.69 1,710.69 0.0M
2023-01-05 1,717.80 1,717.80 1,717.80 1,717.80 0.0M
2023-01-04 1,692.43 1,692.43 1,692.43 1,692.43 0.0M
2023-01-03 1,637.23 1,637.23 1,637.23 1,637.23 0.0M