HSCEI 5% OTM Covered Call (HSCEOCC)

HSCEOCC
🏛️ 香港 →
8,124.17
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
2021-12-31 6,833.69 6,847.29 6,790.37 6,790.37 0.0M
2021-12-30 6,710.34 6,747.08 6,657.32 6,696.51 0.0M
2021-12-29 6,757.63 6,757.63 6,678.15 6,697.60 0.0M
2021-12-28 6,809.33 6,814.60 6,729.54 6,776.75 0.0M
2021-12-24 6,831.96 6,833.67 6,765.18 6,782.12 0.0M
2021-12-23 6,771.72 6,822.89 6,731.13 6,784.08 0.0M
2021-12-22 6,815.78 6,838.28 6,740.99 6,776.57 0.0M
2021-12-21 6,661.68 6,774.74 6,647.71 6,731.27 0.0M
2021-12-20 6,759.78 6,794.31 6,623.39 6,649.62 0.0M
2021-12-17 6,854.06 6,859.74 6,773.26 6,790.44 0.0M
2021-12-16 6,837.61 6,913.33 6,797.16 6,896.84 0.0M
2021-12-15 6,943.98 6,977.84 6,867.43 6,892.09 0.0M
2021-12-14 6,986.28 7,014.36 6,922.52 6,949.74 0.0M
2021-12-13 7,128.60 7,171.71 7,039.24 7,041.99 0.0M
2021-12-10 7,077.02 7,117.05 7,035.59 7,061.17 0.0M
2021-12-09 7,079.54 7,129.52 7,077.04 7,115.29 0.0M
2021-12-08 7,046.99 7,046.99 6,990.38 7,015.32 0.0M
2021-12-07 6,938.32 7,019.38 6,878.92 7,015.51 0.0M
2021-12-06 6,873.29 6,917.62 6,810.84 6,823.33 0.0M
2021-12-03 6,940.19 6,978.87 6,885.10 6,957.05 0.0M
2021-12-02 6,900.49 7,000.33 6,900.49 6,994.20 0.0M
2021-12-01 6,913.67 7,006.95 6,904.99 6,936.20 0.0M
2021-11-30 6,993.74 6,997.38 6,812.01 6,890.92 0.0M
2021-11-29 7,008.80 7,087.66 6,947.84 6,975.92 0.0M
2021-11-26 7,152.01 7,156.68 7,033.94 7,038.97 0.0M
2021-11-25 7,204.61 7,240.86 7,162.72 7,230.77 0.0M
2021-11-24 7,244.69 7,270.94 7,190.66 7,218.54 0.0M
2021-11-23 7,247.03 7,287.20 7,228.48 7,244.68 0.0M
2021-11-22 7,376.95 7,379.50 7,303.25 7,327.68 0.0M
2021-11-19 7,301.48 7,371.05 7,274.99 7,360.42 0.0M
2021-11-18 7,433.94 7,444.36 7,385.83 7,412.44 0.0M
2021-11-17 7,512.04 7,535.43 7,488.72 7,530.78 0.0M
2021-11-16 7,443.30 7,553.44 7,443.30 7,553.44 0.0M
2021-11-15 7,483.72 7,498.09 7,396.13 7,443.27 0.0M
2021-11-12 7,493.37 7,495.97 7,406.78 7,460.32 0.0M
2021-11-11 7,255.03 7,430.01 7,244.56 7,411.09 0.0M
2021-11-10 7,207.04 7,314.36 7,122.80 7,306.50 0.0M
2021-11-09 7,273.49 7,277.33 7,186.64 7,223.62 0.0M
2021-11-08 7,206.38 7,229.26 7,166.97 7,211.89 0.0M
2021-11-05 7,262.06 7,307.85 7,192.17 7,232.50 0.0M
2021-11-04 7,310.96 7,336.17 7,272.78 7,336.17 0.0M
2021-11-03 7,255.74 7,304.19 7,187.97 7,258.90 0.0M
2021-11-02 7,424.59 7,427.91 7,238.71 7,260.41 0.0M
2021-11-01 7,285.83 7,300.62 7,229.17 7,287.90 0.0M
2021-10-29 7,376.57 7,390.74 7,322.52 7,332.56 0.0M
2021-10-28 7,435.36 7,467.53 7,363.98 7,397.39 0.0M
2021-10-27 7,435.44 7,443.39 7,395.00 7,423.62 0.0M
2021-10-26 7,503.30 7,506.96 7,448.61 7,484.60 0.0M
2021-10-25 7,482.85 7,509.10 7,453.54 7,481.04 0.0M
2021-10-22 7,550.64 7,551.31 7,438.46 7,482.49 0.0M
2021-10-21 7,439.55 7,498.85 7,398.15 7,483.90 0.0M
2021-10-20 7,423.67 7,458.88 7,403.06 7,437.42 0.0M
2021-10-19 7,295.66 7,383.80 7,294.08 7,382.98 0.0M
2021-10-18 7,288.39 7,288.39 7,201.54 7,281.11 0.0M
2021-10-15 7,222.00 7,272.75 7,178.43 7,266.21 0.0M
2021-10-12 7,171.22 7,249.07 7,149.14 7,177.14 0.0M
2021-10-11 7,218.72 7,286.64 7,213.81 7,265.47 0.0M
2021-10-08 7,162.89 7,162.89 7,052.59 7,122.78 0.0M
2021-10-07 6,961.86 7,091.23 6,958.50 7,079.80 0.0M
2021-10-06 6,961.15 6,975.05 6,826.33 6,858.08 0.0M
2021-10-05 6,833.24 6,954.30 6,803.04 6,934.76 0.0M
2021-10-04 7,002.61 7,029.41 6,898.77 6,934.46 0.0M
2021-09-30 7,020.57 7,096.81 6,990.14 7,072.72 0.0M
2021-09-29 6,927.00 7,098.79 6,912.69 7,094.83 0.0M
2021-09-28 6,990.94 7,123.68 6,969.38 7,061.51 0.0M
2021-09-27 7,008.00 7,056.41 6,927.86 6,950.98 0.0M
2021-09-24 7,070.31 7,105.24 6,928.86 6,967.31 0.0M
2021-09-23 7,142.17 7,211.58 7,025.88 7,069.15 0.0M
2021-09-21 6,906.20 7,023.13 6,875.13 6,994.35 0.0M
2021-09-20 7,116.25 7,119.38 6,898.02 6,991.25 0.0M
2021-09-17 7,101.43 7,225.24 7,055.51 7,224.43 0.0M
2021-09-16 7,203.67 7,219.10 7,060.47 7,117.80 0.0M
2021-09-15 7,272.14 7,315.55 7,196.64 7,216.38 0.0M
2021-09-14 7,431.44 7,443.73 7,280.35 7,320.21 0.0M
2021-09-13 7,407.92 7,428.56 7,350.33 7,415.98 0.0M
2021-09-10 7,416.61 7,517.52 7,416.61 7,497.66 0.0M
2021-09-09 7,450.61 7,469.39 7,348.94 7,371.92 0.0M
2021-09-08 7,567.79 7,580.70 7,497.64 7,524.02 0.0M
2021-09-07 7,498.00 7,546.36 7,476.28 7,541.70 0.0M
2021-09-06 7,419.13 7,490.60 7,418.01 7,480.09 0.0M
2021-09-03 7,445.99 7,453.25 7,378.30 7,424.66 0.0M
2021-09-02 7,482.17 7,508.37 7,411.65 7,451.87 0.0M
2021-09-01 7,333.06 7,451.19 7,324.62 7,417.06 0.0M
2021-08-31 7,237.55 7,359.92 7,135.46 7,359.11 0.0M
2021-08-30 7,222.85 7,244.01 7,156.37 7,237.67 0.0M
2021-08-27 7,189.91 7,295.99 7,171.17 7,206.29 0.0M
2021-08-26 7,295.15 7,308.02 7,141.32 7,189.78 0.0M
2021-08-25 7,397.19 7,419.29 7,256.39 7,301.40 0.0M
2021-08-24 7,207.49 7,319.63 7,177.89 7,319.63 0.0M
2021-08-23 7,125.32 7,235.30 7,069.70 7,091.03 0.0M
2021-08-20 7,141.01 7,157.02 6,954.07 7,032.21 0.0M
2021-08-19 7,343.74 7,371.42 7,136.15 7,171.86 0.0M
2021-08-18 7,313.30 7,408.59 7,276.35 7,358.79 0.0M
2021-08-17 7,395.77 7,459.91 7,240.49 7,284.39 0.0M
2021-08-16 7,531.16 7,548.85 7,418.32 7,448.81 0.0M
2021-08-13 7,522.97 7,591.66 7,481.75 7,536.14 0.0M
2021-08-12 7,633.80 7,663.30 7,558.15 7,600.24 0.0M
2021-08-11 7,582.64 7,696.86 7,572.51 7,653.88 0.0M
2021-08-10 7,540.37 7,619.14 7,460.14 7,613.69 0.0M
2021-08-09 7,336.47 7,542.89 7,336.47 7,475.14 0.0M
2021-08-06 7,446.22 7,468.49 7,376.88 7,441.01 0.0M
2021-08-05 7,515.17 7,572.88 7,429.05 7,455.40 0.0M
2021-08-04 7,442.80 7,598.97 7,396.52 7,538.12 0.0M
2021-08-03 7,488.78 7,488.78 7,334.47 7,466.62 0.0M
2021-08-02 7,418.13 7,490.59 7,302.97 7,473.23 0.0M
2021-07-30 7,394.43 7,441.98 7,284.42 7,391.67 0.0M
2021-07-29 7,474.53 7,534.45 7,392.36 7,516.75 0.0M
2021-07-28 7,238.14 7,260.67 7,055.21 7,240.86 0.0M
2021-07-27 7,414.90 7,483.99 6,962.88 7,087.96 0.0M
2021-07-26 7,666.17 7,689.06 7,460.53 7,467.69 0.0M
2021-07-23 8,000.17 8,000.17 7,831.12 7,853.93 0.0M
2021-07-22 7,913.79 7,993.32 7,913.22 7,987.67 0.0M
2021-07-21 7,926.57 7,932.27 7,788.36 7,847.52 0.0M
2021-07-20 7,919.80 7,964.41 7,822.29 7,874.30 0.0M
2021-07-19 8,012.12 8,012.12 7,913.60 7,949.34 0.0M
2021-07-16 8,118.11 8,161.04 8,079.22 8,103.73 0.0M
2021-07-15 8,031.12 8,162.27 8,017.93 8,120.75 0.0M
2021-07-14 8,067.47 8,067.47 8,003.29 8,033.57 0.0M
2021-07-13 7,980.90 8,110.68 7,953.52 8,072.09 0.0M
2021-07-12 8,018.11 8,018.11 7,912.74 7,938.30 0.0M
2021-07-09 7,803.79 7,915.54 7,728.74 7,890.15 0.0M
2021-07-08 8,061.09 8,065.13 7,827.03 7,839.97 0.0M
2021-07-07 8,068.73 8,106.71 8,046.25 8,100.44 0.0M
2021-07-06 8,187.75 8,215.62 8,131.82 8,195.25 0.0M
2021-07-05 8,251.45 8,291.23 8,179.28 8,198.11 0.0M
2021-07-02 8,467.91 8,467.91 8,288.58 8,308.60 0.0M
2021-06-30 8,606.49 8,606.49 8,492.15 8,496.85 0.0M
2021-06-29 8,647.87 8,653.31 8,533.67 8,563.84 0.0M
2021-06-28 8,662.48 8,665.87 8,615.37 8,646.85 0.0M
2021-06-25 8,543.04 8,668.09 8,541.93 8,658.69 0.0M
2021-06-24 8,518.62 8,540.66 8,476.18 8,499.36 0.0M
2021-06-23 8,391.99 8,510.70 8,377.15 8,495.86 0.0M
2021-06-22 8,411.82 8,411.82 8,334.16 8,334.16 0.0M
2021-06-21 8,396.43 8,438.20 8,345.67 8,395.51 0.0M
2021-06-18 8,460.04 8,510.68 8,425.79 8,473.95 0.0M
2021-06-17 8,350.21 8,429.99 8,335.11 8,428.80 0.0M
2021-06-16 8,466.17 8,474.15 8,394.94 8,407.54 0.0M
2021-06-15 8,579.00 8,579.00 8,411.23 8,491.10 0.0M
2021-06-11 8,579.00 8,583.37 8,510.85 8,554.01 0.0M
2021-06-10 8,527.07 8,590.09 8,499.44 8,525.61 0.0M
2021-06-09 8,512.14 8,549.37 8,496.60 8,514.84 0.0M
2021-06-08 8,578.02 8,602.62 8,488.27 8,532.97 0.0M
2021-06-07 8,608.37 8,608.37 8,501.11 8,545.45 0.0M
2021-06-04 8,545.29 8,620.37 8,536.68 8,588.79 0.0M
2021-06-03 8,689.91 8,714.56 8,583.57 8,599.25 0.0M
2021-06-02 8,714.38 8,740.48 8,655.56 8,686.87 0.0M
2021-06-01 8,633.23 8,711.63 8,613.01 8,706.70 0.0M
2021-05-31 8,598.54 8,641.71 8,542.39 8,641.71 0.0M
2021-05-28 8,615.48 8,662.99 8,546.47 8,568.81 0.0M
2021-05-27 8,581.87 8,611.52 8,555.79 8,611.52 0.0M
2021-05-26 8,614.87 8,637.93 8,582.25 8,617.26 0.0M
2021-05-25 8,465.46 8,569.40 8,448.87 8,567.29 0.0M
2021-05-24 8,434.99 8,468.59 8,379.62 8,447.23 0.0M
2021-05-21 8,501.29 8,518.83 8,445.06 8,495.79 0.0M
2021-05-20 8,392.37 8,457.72 8,382.41 8,448.34 0.0M
2021-05-18 8,410.01 8,460.05 8,410.01 8,457.47 0.0M
2021-05-17 8,291.92 8,354.68 8,287.91 8,338.02 0.0M
2021-05-14 8,236.75 8,274.55 8,161.66 8,259.52 0.0M
2021-05-13 8,250.34 8,311.79 8,207.95 8,207.95 0.0M
2021-05-12 8,336.40 8,379.09 8,294.41 8,379.09 0.0M
2021-05-11 8,285.74 8,311.87 8,221.10 8,279.84 0.0M
2021-05-10 8,521.35 8,551.42 8,416.63 8,453.32 0.0M
2021-05-07 8,568.84 8,592.16 8,463.77 8,491.37 0.0M
2021-05-06 8,584.02 8,597.45 8,475.43 8,534.53 0.0M
2021-05-05 8,489.96 8,587.95 8,477.05 8,506.35 0.0M
2021-05-04 8,514.57 8,548.26 8,481.03 8,541.16 0.0M
2021-05-03 8,573.32 8,573.32 8,467.65 8,498.52 0.0M
2021-04-30 8,677.73 8,697.03 8,572.32 8,584.45 0.0M
2021-04-29 8,767.71 8,804.67 8,726.99 8,750.87 0.0M
2021-04-28 8,692.14 8,729.89 8,678.76 8,722.21 0.0M
2021-04-27 8,677.59 8,733.48 8,637.93 8,697.48 0.0M
2021-04-26 8,795.47 8,802.25 8,677.32 8,695.78 0.0M
2021-04-23 8,683.41 8,774.80 8,658.46 8,762.72 0.0M
2021-04-22 8,681.53 8,684.58 8,609.05 8,660.78 0.0M
2021-04-21 8,617.34 8,678.18 8,590.82 8,619.13 0.0M
2021-04-20 8,695.30 8,795.85 8,695.30 8,769.87 0.0M
2021-04-19 8,675.22 8,809.26 8,644.28 8,769.94 0.0M
2021-04-16 8,640.41 8,738.18 8,618.10 8,717.32 0.0M
2021-04-15 8,667.03 8,678.86 8,541.48 8,629.72 0.0M
2021-04-14 8,681.98 8,740.04 8,654.91 8,698.15 0.0M
2021-04-13 8,640.74 8,701.92 8,571.82 8,585.08 0.0M
2021-04-12 8,699.43 8,701.09 8,554.08 8,603.53 0.0M
2021-04-09 8,775.60 8,778.54 8,638.79 8,679.20 0.0M
2021-04-08 8,706.45 8,781.36 8,685.41 8,764.81 0.0M
2021-04-07 8,858.23 8,860.45 8,711.57 8,738.76 0.0M
2021-04-01 8,738.31 8,822.57 8,694.68 8,822.57 0.0M
2021-03-31 8,734.95 8,745.97 8,624.34 8,655.18 0.0M
2021-03-30 8,693.67 8,726.92 8,632.45 8,686.72 0.0M
2021-03-29 8,631.44 8,682.15 8,550.86 8,624.51 0.0M
2021-03-26 8,516.92 8,672.71 8,501.74 8,642.73 0.0M
2021-03-25 8,409.02 8,506.82 8,360.92 8,467.91 0.0M
2021-03-24 8,743.35 8,755.02 8,508.14 8,549.66 0.0M
2021-03-23 8,957.83 8,958.75 8,706.92 8,757.11 0.0M
2021-03-22 8,875.87 8,994.53 8,875.87 8,910.44 0.0M
2021-03-19 8,901.42 8,974.71 8,804.83 8,892.48 0.0M
2021-03-18 9,068.63 9,120.86 9,017.02 9,037.12 0.0M
2021-03-17 8,908.34 9,005.23 8,857.85 8,949.82 0.0M
2021-03-16 8,897.24 8,965.90 8,861.95 8,924.41 0.0M
2021-03-15 8,886.73 8,933.96 8,727.25 8,779.89 0.0M
2021-03-12 9,010.37 9,020.82 8,786.86 8,800.28 0.0M
2021-03-11 8,759.12 8,936.95 8,759.12 8,925.96 0.0M
2021-03-10 8,816.34 8,816.34 8,660.95 8,711.78 0.0M
2021-03-09 8,695.03 8,770.36 8,556.86 8,642.80 0.0M
2021-03-08 8,970.17 8,988.85 8,654.25 8,674.05 0.0M
2021-03-05 8,741.12 8,974.28 8,704.42 8,880.11 0.0M
2021-03-04 8,988.33 9,058.60 8,895.04 8,908.77 0.0M
2021-03-03 8,945.21 9,155.65 8,932.21 9,149.69 0.0M
2021-03-02 9,077.89 9,125.88 8,890.47 8,932.23 0.0M
2021-03-01 9,025.92 9,032.77 8,913.56 8,997.12 0.0M
2021-02-26 8,923.37 9,038.94 8,835.17 8,835.96 0.0M
2021-02-25 9,140.11 9,271.03 9,058.75 9,164.01 0.0M
2021-02-24 9,306.80 9,323.05 8,919.01 9,000.80 0.0M
2021-02-23 9,205.01 9,347.25 9,190.20 9,283.06 0.0M
2021-02-22 9,336.59 9,375.27 9,253.21 9,266.67 0.0M
2021-02-19 9,344.95 9,357.25 9,211.36 9,344.95 0.0M
2021-02-18 9,357.01 9,376.64 9,270.72 9,286.89 0.0M
2021-02-17 9,256.80 9,365.47 9,240.72 9,344.84 0.0M
2021-02-16 9,299.13 9,306.32 9,233.30 9,275.64 0.0M
2021-02-11 9,140.29 9,214.26 9,103.06 9,207.87 0.0M
2021-02-10 9,142.49 9,176.17 9,111.18 9,167.01 0.0M
2021-02-09 9,028.82 9,062.20 8,984.23 9,046.97 0.0M
2021-02-08 9,089.69 9,092.82 9,005.72 9,005.72 0.0M
2021-02-05 9,034.34 9,064.44 8,983.39 8,995.79 0.0M
2021-02-04 8,988.35 9,052.02 8,882.38 8,987.33 0.0M
2021-02-03 8,977.98 9,045.60 8,948.30 9,035.30 0.0M
2021-02-02 9,008.13 9,063.79 8,983.83 8,985.39 0.0M
2021-02-01 8,779.01 8,919.08 8,761.16 8,889.32 0.0M
2021-01-29 8,910.65 8,923.98 8,712.46 8,721.64 0.0M
2021-01-28 8,706.93 8,849.55 8,623.47 8,793.00 0.0M
2021-01-27 8,740.53 8,900.37 8,593.33 8,822.49 0.0M
2021-01-26 8,781.01 8,848.77 8,645.86 8,668.92 0.0M
2021-01-25 8,777.50 8,959.32 8,773.31 8,878.95 0.0M
2021-01-22 8,860.69 8,866.86 8,702.25 8,714.10 0.0M
2021-01-21 8,898.33 8,930.28 8,802.68 8,882.08 0.0M
2021-01-20 8,937.81 9,011.83 8,800.85 8,888.34 0.0M
2021-01-19 8,950.52 8,982.11 8,785.16 8,859.80 0.0M
2021-01-18 8,780.87 8,847.16 8,768.98 8,846.48 0.0M
2021-01-15 8,775.91 8,837.39 8,738.01 8,793.40 0.0M
2021-01-14 8,785.33 8,801.59 8,734.66 8,781.23 0.0M
2021-01-13 8,758.88 8,775.07 8,694.63 8,730.30 0.0M
2021-01-12 8,640.62 8,733.31 8,629.32 8,733.31 0.0M
2021-01-11 8,654.24 8,705.67 8,614.20 8,641.25 0.0M
2021-01-08 8,515.03 8,622.10 8,498.09 8,612.76 0.0M
2021-01-07 8,519.79 8,529.53 8,455.11 8,504.34 0.0M
2021-01-06 8,508.61 8,576.81 8,469.02 8,569.40 0.0M
2021-01-05 8,396.41 8,506.30 8,380.77 8,494.37 0.0M
2021-01-04 8,420.21 8,476.21 8,402.86 8,454.63 0.0M