HSCEI NTR Covered Call (HSCENCC)

HSCENCC
🏛️ 香港 →
10,642.29
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
2022-12-30 7,307.64 7,314.00 7,163.07 7,186.78 0.0M
2022-12-29 7,055.96 7,233.07 7,023.87 7,193.06 0.0M
2022-12-28 7,256.62 7,378.06 7,143.96 7,170.54 0.0M
2022-12-23 7,044.81 7,176.27 7,042.22 7,153.65 0.0M
2022-12-22 7,098.23 7,198.21 7,098.23 7,170.04 0.0M
2022-12-21 7,114.94 7,126.60 7,063.62 7,114.18 0.0M
2022-12-20 7,051.75 7,161.23 7,021.11 7,096.12 0.0M
2022-12-19 7,246.12 7,351.46 7,108.60 7,152.20 0.0M
2022-12-16 7,075.44 7,264.35 7,006.17 7,186.45 0.0M
2022-12-15 7,067.29 7,155.08 6,912.88 7,091.77 0.0M
2022-12-14 7,108.56 7,160.98 7,013.98 7,091.65 0.0M
2022-12-13 7,019.07 7,119.19 7,011.57 7,037.64 0.0M
2022-12-12 6,971.10 7,087.99 6,925.73 7,041.57 0.0M
2022-12-09 7,063.28 7,224.99 6,981.01 7,117.63 0.0M
2022-12-08 6,998.97 7,144.06 6,978.77 7,068.25 0.0M
2022-12-07 7,015.54 7,175.65 6,852.43 6,900.21 0.0M
2022-12-06 6,911.10 7,159.36 6,911.10 7,032.07 0.0M
2022-12-05 6,960.58 7,050.19 6,912.76 7,047.24 0.0M
2022-12-02 6,828.66 6,945.16 6,820.31 6,881.78 0.0M
2022-12-01 6,961.90 6,997.73 6,793.50 6,812.62 0.0M
2022-11-30 6,766.17 6,909.83 6,741.09 6,890.00 0.0M
2022-11-29 7,086.29 7,185.51 6,705.36 6,859.63 0.0M
2022-11-28 6,328.21 6,952.16 6,319.23 6,927.59 0.0M
2022-11-25 6,660.23 6,698.88 6,579.98 6,669.35 0.0M
2022-11-24 6,827.06 6,849.56 6,729.42 6,800.51 0.0M
2022-11-23 6,711.18 6,811.21 6,664.70 6,737.52 0.0M
2022-11-22 6,662.19 6,823.59 6,524.95 6,679.79 0.0M
2022-11-21 6,345.75 6,710.73 6,289.78 6,655.69 0.0M
2022-11-18 6,746.88 6,780.85 6,544.99 6,584.01 0.0M
2022-11-17 6,600.20 6,681.87 6,433.32 6,603.96 0.0M
2022-11-16 6,861.00 6,862.62 6,598.87 6,715.95 0.0M
2022-11-15 6,455.60 6,945.77 6,411.70 6,936.38 0.0M
2022-11-14 6,625.55 6,625.55 6,402.97 6,455.62 0.0M
2022-11-11 7,080.38 7,080.38 6,597.92 6,832.49 0.0M
2022-11-10 6,513.09 6,641.65 6,478.25 6,596.80 0.0M
2022-11-09 6,574.55 6,668.69 6,450.63 6,655.51 0.0M
2022-11-08 6,648.10 6,677.66 6,510.54 6,580.34 0.0M
2022-11-07 6,403.83 6,683.86 6,403.83 6,624.53 0.0M
2022-11-04 6,533.14 6,853.90 6,475.72 6,497.35 0.0M
2022-11-03 6,489.26 6,564.67 6,406.06 6,440.77 0.0M
2022-11-02 6,398.96 6,632.31 6,368.89 6,540.85 0.0M
2022-11-01 6,341.45 6,536.63 6,308.52 6,464.00 0.0M
2022-10-31 6,301.36 6,451.20 6,231.34 6,289.01 0.0M
2022-10-28 6,564.57 6,574.80 6,294.75 6,335.60 0.0M
2022-10-27 6,757.12 6,797.69 6,600.05 6,603.79 0.0M
2022-10-26 6,459.97 6,692.58 6,459.97 6,571.89 0.0M
2022-10-25 6,417.53 6,612.22 6,331.83 6,523.73 0.0M
2022-10-24 6,747.01 6,830.61 6,392.66 6,440.80 0.0M
2022-10-21 6,941.99 6,982.10 6,900.79 6,934.59 0.0M
2022-10-20 6,874.64 6,997.42 6,810.31 6,925.60 0.0M
2022-10-19 7,141.07 7,191.43 7,026.67 7,028.26 0.0M
2022-10-18 7,163.30 7,185.13 7,037.42 7,185.13 0.0M
2022-10-17 6,989.54 7,109.28 6,907.17 7,055.27 0.0M
2022-10-14 7,057.00 7,179.87 7,010.32 7,036.46 0.0M
2022-10-13 7,077.40 7,097.02 6,954.59 6,954.59 0.0M
2022-10-12 7,073.29 7,209.11 6,981.41 7,086.38 0.0M
2022-10-11 7,226.73 7,244.37 7,103.22 7,123.11 0.0M
2022-10-10 7,290.83 7,335.02 7,232.00 7,246.73 0.0M
2022-10-07 7,298.21 7,408.46 7,275.47 7,349.95 0.0M
2022-10-06 7,413.71 7,449.40 7,362.35 7,382.61 0.0M
2022-10-05 7,354.86 7,467.15 7,296.99 7,430.83 0.0M
2022-10-03 7,207.89 7,288.35 7,142.19 7,206.90 0.0M
2022-09-30 7,230.48 7,263.49 7,154.65 7,218.56 0.0M
2022-09-29 7,407.79 7,427.15 7,156.05 7,217.52 0.0M
2022-09-28 7,411.48 7,413.38 7,252.54 7,272.90 0.0M
2022-09-27 7,491.71 7,520.68 7,387.02 7,507.11 0.0M
2022-09-26 7,412.56 7,586.15 7,405.11 7,491.62 0.0M
2022-09-23 7,518.53 7,589.16 7,461.85 7,461.85 0.0M
2022-09-22 7,508.89 7,569.28 7,460.52 7,561.35 0.0M
2022-09-21 7,719.45 7,731.89 7,645.25 7,645.90 0.0M
2022-09-20 7,800.73 7,849.89 7,782.39 7,808.03 0.0M
2022-09-19 7,766.88 7,785.96 7,688.83 7,722.65 0.0M
2022-09-16 7,837.82 7,889.18 7,786.87 7,813.33 0.0M
2022-09-15 7,883.37 7,938.57 7,869.49 7,907.02 0.0M
2022-09-14 7,845.40 7,906.49 7,838.50 7,860.28 0.0M
2022-09-13 8,033.16 8,071.18 7,993.58 8,019.68 0.0M
2022-09-09 7,829.81 8,027.41 7,828.09 8,005.16 0.0M
2022-09-08 7,899.48 7,903.15 7,790.42 7,807.03 0.0M
2022-09-07 7,831.34 7,901.45 7,799.83 7,879.72 0.0M
2022-09-06 7,952.06 7,970.94 7,870.42 7,917.15 0.0M
2022-09-05 7,899.49 7,934.82 7,832.75 7,900.54 0.0M
2022-09-02 8,036.73 8,061.84 7,944.36 7,978.28 0.0M
2022-09-01 8,070.17 8,140.57 8,008.18 8,028.78 0.0M
2022-08-31 7,997.72 8,242.08 7,991.68 8,132.02 0.0M
2022-08-30 8,142.00 8,145.27 7,967.04 8,098.90 0.0M
2022-08-29 8,080.59 8,160.40 8,073.12 8,134.01 0.0M
2022-08-26 8,178.94 8,181.01 8,116.01 8,177.50 0.0M
2022-08-25 7,898.70 8,110.21 7,895.43 8,099.24 0.0M
2022-08-24 7,882.67 7,888.84 7,739.91 7,772.23 0.0M
2022-08-23 7,923.72 7,940.91 7,813.73 7,868.32 0.0M
2022-08-22 7,865.86 7,987.70 7,865.86 7,919.32 0.0M
2022-08-19 7,885.72 7,996.63 7,879.87 7,943.70 0.0M
2022-08-18 7,990.39 7,990.39 7,884.58 7,918.30 0.0M
2022-08-17 7,978.62 8,029.20 7,912.32 7,971.43 0.0M
2022-08-16 8,055.85 8,091.20 7,870.67 7,939.03 0.0M
2022-08-15 8,009.07 8,098.86 7,988.71 8,022.52 0.0M
2022-08-12 8,041.81 8,083.20 7,990.92 8,053.31 0.0M
2022-08-11 7,939.55 8,020.06 7,899.96 8,020.06 0.0M
2022-08-10 7,951.19 7,978.68 7,763.61 7,833.34 0.0M
2022-08-09 8,011.36 8,068.45 7,941.95 7,985.60 0.0M
2022-08-08 8,035.80 8,050.63 7,958.60 7,999.51 0.0M
2022-08-05 8,062.86 8,086.65 8,008.68 8,064.21 0.0M
2022-08-04 7,990.86 8,047.33 7,963.57 8,025.75 0.0M
2022-08-03 7,928.34 7,962.97 7,857.78 7,901.79 0.0M
2022-08-02 7,893.61 7,893.61 7,774.49 7,855.76 0.0M
2022-08-01 7,963.21 8,035.89 7,934.43 8,010.39 0.0M
2022-07-29 8,158.53 8,158.81 7,958.49 8,005.20 0.0M
2022-07-28 8,169.03 8,202.63 8,109.58 8,143.76 0.0M
2022-07-27 8,166.00 8,195.23 8,111.92 8,152.83 0.0M
2022-07-26 8,192.70 8,285.76 8,149.35 8,260.59 0.0M
2022-07-25 8,127.02 8,148.55 8,053.95 8,136.30 0.0M
2022-07-22 8,238.29 8,262.45 8,134.34 8,169.19 0.0M
2022-07-21 8,198.63 8,245.97 8,131.99 8,159.82 0.0M
2022-07-20 8,286.36 8,324.47 8,246.66 8,246.66 0.0M
2022-07-19 8,160.57 8,197.12 8,103.68 8,151.59 0.0M
2022-07-18 8,067.72 8,240.37 7,990.07 8,223.45 0.0M
2022-07-15 8,100.54 8,155.75 7,965.80 7,992.49 0.0M
2022-07-14 8,204.01 8,226.59 8,094.11 8,174.08 0.0M
2022-07-13 8,285.69 8,298.01 8,169.00 8,188.89 0.0M
2022-07-12 8,259.42 8,334.68 8,196.07 8,228.92 0.0M
2022-07-11 8,448.17 8,461.10 8,293.07 8,345.36 0.0M
2022-07-08 8,553.56 8,558.32 8,477.24 8,524.49 0.0M
2022-07-07 8,391.19 8,509.87 8,365.63 8,497.22 0.0M
2022-07-06 8,519.82 8,543.83 8,378.43 8,476.59 0.0M
2022-07-05 8,569.62 8,611.10 8,480.09 8,521.75 0.0M
2022-07-04 8,474.89 8,543.93 8,418.00 8,509.46 0.0M
2022-06-30 8,488.71 8,583.54 8,442.17 8,485.94 0.0M
2022-06-29 8,455.88 8,594.71 8,385.99 8,507.32 0.0M
2022-06-28 8,416.23 8,599.44 8,352.31 8,571.71 0.0M
2022-06-27 8,636.11 8,758.39 8,410.95 8,482.44 0.0M
2022-06-24 8,546.03 8,615.13 8,439.83 8,515.12 0.0M
2022-06-23 8,464.47 8,523.52 8,343.14 8,454.71 0.0M
2022-06-22 8,470.91 8,483.55 8,316.54 8,364.59 0.0M
2022-06-21 8,404.98 8,523.78 8,379.02 8,475.62 0.0M
2022-06-20 8,334.97 8,395.81 8,252.80 8,373.42 0.0M
2022-06-17 8,219.21 8,383.80 8,219.21 8,319.23 0.0M
2022-06-16 8,426.13 8,432.16 8,211.89 8,257.11 0.0M
2022-06-15 8,328.56 8,416.24 8,304.26 8,331.65 0.0M
2022-06-14 8,187.02 8,335.70 8,179.44 8,284.41 0.0M
2022-06-13 8,312.54 8,375.44 8,237.82 8,272.71 0.0M
2022-06-10 8,215.22 8,467.01 8,215.22 8,425.74 0.0M
2022-06-09 8,462.12 8,482.75 8,250.53 8,388.34 0.0M
2022-06-08 8,441.37 8,475.35 8,340.10 8,393.32 0.0M
2022-06-07 8,254.14 8,377.34 8,227.57 8,318.48 0.0M
2022-06-06 8,242.87 8,407.62 8,189.79 8,308.46 0.0M
2022-06-02 8,136.49 8,204.78 8,119.51 8,192.97 0.0M
2022-06-01 8,172.86 8,256.75 8,114.76 8,241.29 0.0M
2022-05-31 8,149.15 8,277.17 8,138.78 8,222.94 0.0M
2022-05-30 8,102.73 8,172.92 8,088.63 8,146.33 0.0M
2022-05-27 8,057.22 8,096.78 8,023.12 8,077.06 0.0M
2022-05-26 7,951.99 7,953.31 7,825.84 7,931.03 0.0M
2022-05-25 7,868.79 7,987.99 7,868.75 7,932.60 0.0M
2022-05-24 7,979.81 8,035.71 7,850.90 7,891.04 0.0M
2022-05-23 7,954.25 8,006.10 7,905.99 7,966.60 0.0M
2022-05-20 7,950.52 8,026.92 7,900.44 8,001.37 0.0M
2022-05-19 7,806.62 7,902.71 7,779.67 7,851.73 0.0M
2022-05-18 7,904.75 8,015.34 7,873.89 7,955.43 0.0M
2022-05-17 7,828.91 7,944.65 7,828.91 7,924.82 0.0M
2022-05-16 7,833.39 7,834.59 7,696.79 7,756.72 0.0M
2022-05-13 7,652.18 7,744.30 7,623.07 7,740.22 0.0M
2022-05-12 7,597.28 7,684.66 7,526.62 7,546.15 0.0M
2022-05-11 7,529.03 7,769.81 7,529.03 7,681.22 0.0M
2022-05-10 7,439.17 7,642.86 7,416.95 7,590.56 0.0M
2022-05-06 7,771.29 7,804.96 7,686.73 7,694.85 0.0M
2022-05-05 8,075.78 8,089.73 7,875.90 7,884.59 0.0M
2022-05-04 7,868.16 7,932.36 7,825.90 7,907.55 0.0M
2022-05-03 7,936.66 8,030.71 7,811.01 7,936.00 0.0M
2022-04-29 7,757.02 8,062.74 7,702.74 7,922.64 0.0M
2022-04-28 7,675.13 7,761.98 7,620.12 7,761.98 0.0M
2022-04-27 7,470.89 7,657.73 7,470.89 7,612.09 0.0M
2022-04-26 7,594.72 7,715.38 7,530.99 7,568.78 0.0M
2022-04-25 7,618.43 7,665.68 7,468.97 7,498.45 0.0M
2022-04-22 7,641.30 7,849.66 7,613.63 7,820.04 0.0M
2022-04-21 7,859.46 7,935.10 7,730.71 7,807.50 0.0M
2022-04-20 8,015.68 8,082.38 7,938.86 7,956.81 0.0M
2022-04-19 8,093.66 8,104.47 7,986.07 8,024.56 0.0M
2022-04-14 8,222.08 8,255.65 8,164.44 8,226.40 0.0M
2022-04-13 8,054.87 8,215.91 8,050.21 8,161.59 0.0M
2022-04-12 8,101.15 8,177.85 7,955.46 8,094.97 0.0M
2022-04-11 8,205.56 8,205.56 8,001.40 8,035.57 0.0M
2022-04-08 8,254.03 8,282.73 8,175.02 8,274.40 0.0M
2022-04-07 8,312.59 8,426.22 8,274.01 8,281.32 0.0M
2022-04-06 8,378.30 8,416.50 8,328.20 8,348.93 0.0M
2022-04-04 8,454.59 8,454.59 8,454.59 8,454.59 0.0M
2022-04-01 8,160.06 8,308.85 8,140.79 8,302.21 0.0M
2022-03-31 8,317.83 8,343.56 8,228.56 8,283.96 0.0M
2022-03-30 8,339.28 8,383.20 8,234.72 8,328.25 0.0M
2022-03-29 8,135.95 8,223.17 8,126.66 8,221.68 0.0M
2022-03-28 7,930.67 8,154.11 7,873.73 8,091.71 0.0M
2022-03-25 8,155.22 8,237.15 7,922.45 7,968.77 0.0M
2022-03-24 8,241.71 8,363.59 8,194.55 8,222.93 0.0M
2022-03-23 8,307.58 8,424.81 8,260.77 8,317.05 0.0M
2022-03-22 7,998.28 8,222.27 7,933.60 8,211.34 0.0M
2022-03-21 8,107.20 8,108.90 7,856.76 7,904.81 0.0M
2022-03-18 7,867.46 8,097.20 7,786.32 8,022.95 0.0M
2022-03-17 8,038.90 8,038.90 7,785.72 8,032.96 0.0M
2022-03-16 6,990.88 7,545.17 6,799.04 7,512.96 0.0M
2022-03-15 6,885.34 7,159.07 6,621.28 6,697.02 0.0M
2022-03-14 7,502.58 7,502.58 7,121.81 7,169.40 0.0M
2022-03-11 7,646.01 7,817.47 7,492.22 7,715.60 0.0M
2022-03-10 8,042.40 8,042.40 7,851.07 7,921.60 0.0M
2022-03-09 7,944.32 7,997.34 7,626.15 7,844.30 0.0M
2022-03-08 8,077.23 8,126.12 7,848.86 7,889.41 0.0M
2022-03-07 8,104.35 8,172.63 7,957.95 8,066.48 0.0M
2022-03-04 8,306.91 8,366.13 8,291.76 8,308.65 0.0M
2022-03-03 8,491.73 8,498.74 8,428.49 8,460.96 0.0M
2022-03-02 8,506.17 8,580.49 8,413.56 8,445.79 0.0M
2022-03-01 8,504.98 8,575.37 8,457.13 8,494.88 0.0M
2022-02-28 8,485.02 8,503.82 8,375.68 8,488.20 0.0M
2022-02-25 8,600.83 8,615.76 8,463.34 8,479.12 0.0M
2022-02-24 8,639.31 8,688.16 8,454.14 8,517.60 0.0M
2022-02-23 8,699.58 8,760.48 8,686.60 8,742.87 0.0M
2022-02-22 8,673.80 8,737.04 8,619.78 8,680.77 0.0M
2022-02-21 8,487.07 8,772.69 8,486.09 8,765.97 0.0M
2022-02-18 8,735.34 8,815.49 8,576.24 8,589.82 0.0M
2022-02-17 8,774.78 8,843.40 8,710.68 8,813.08 0.0M
2022-02-16 8,601.24 8,781.88 8,584.39 8,778.64 0.0M
2022-02-15 8,575.38 8,605.95 8,456.19 8,509.50 0.0M
2022-02-14 8,680.14 8,689.22 8,578.57 8,605.21 0.0M
2022-02-11 8,776.96 8,882.37 8,750.43 8,781.24 0.0M
2022-02-10 8,863.39 8,863.39 8,718.52 8,847.59 0.0M
2022-02-09 8,874.92 8,957.24 8,746.72 8,776.94 0.0M
2022-02-08 8,772.87 8,772.87 8,631.80 8,703.69 0.0M
2022-02-07 8,748.36 8,771.84 8,653.12 8,771.84 0.0M
2022-02-04 8,749.37 8,773.58 8,586.63 8,734.54 0.0M
2022-01-31 8,543.59 8,659.72 8,500.10 8,579.19 0.0M
2022-01-28 8,519.21 8,519.21 8,395.73 8,515.89 0.0M
2022-01-27 8,234.67 8,576.73 8,208.95 8,572.77 0.0M
2022-01-26 8,462.13 8,514.97 8,361.53 8,423.20 0.0M
2022-01-25 8,442.69 8,493.62 8,320.47 8,413.78 0.0M
2022-01-24 8,573.43 8,626.42 8,549.90 8,576.79 0.0M
2022-01-21 8,645.35 8,712.86 8,601.15 8,712.86 0.0M
2022-01-20 8,489.86 8,685.75 8,450.86 8,685.75 0.0M
2022-01-19 8,445.81 8,505.61 8,348.12 8,409.93 0.0M
2022-01-18 8,463.42 8,531.30 8,382.50 8,417.63 0.0M
2022-01-17 8,494.03 8,510.35 8,393.44 8,433.30 0.0M
2022-01-14 8,428.87 8,529.05 8,428.87 8,529.05 0.0M
2022-01-13 8,630.84 8,638.22 8,522.11 8,579.18 0.0M
2022-01-12 8,646.33 8,675.38 8,491.11 8,590.21 0.0M
2022-01-11 8,455.32 8,548.44 8,374.88 8,492.05 0.0M
2022-01-10 8,409.35 8,523.45 8,398.00 8,489.27 0.0M
2022-01-07 8,390.51 8,442.25 8,349.03 8,429.14 0.0M
2022-01-06 8,315.72 8,383.18 8,252.04 8,355.05 0.0M
2022-01-05 8,376.13 8,389.62 8,275.41 8,302.85 0.0M
2022-01-04 8,449.77 8,449.77 8,331.66 8,397.07 0.0M
2022-01-03 8,417.19 8,433.35 8,283.83 8,382.96 0.0M