HSCEI Quanto HKDKRW Adjusted (HSCEIQHK)

HSCEIQHK
🏛️ 香港 →
1,269.19
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
2023-12-29 795.45 795.45 795.45 795.45 0.0M
2023-12-28 794.93 794.93 794.93 794.93 0.0M
2023-12-27 772.93 772.93 772.93 772.93 0.0M
2023-12-22 757.09 757.09 757.09 757.09 0.0M
2023-12-21 775.11 775.11 775.11 775.11 0.0M
2023-12-20 774.10 774.10 774.10 774.10 0.0M
2023-12-19 771.33 771.33 771.33 771.33 0.0M
2023-12-18 777.20 777.20 777.20 777.20 0.0M
2023-12-15 786.28 786.28 786.28 786.28 0.0M
2023-12-14 768.80 768.80 768.80 768.80 0.0M
2023-12-13 765.58 765.58 765.58 765.58 0.0M
2023-12-12 774.35 774.35 774.35 774.35 0.0M
2023-12-11 763.04 763.04 763.04 763.04 0.0M
2023-12-08 772.21 772.21 772.21 772.21 0.0M
2023-12-07 774.51 774.51 774.51 774.51 0.0M
2023-12-06 781.14 781.14 781.14 781.14 0.0M
2023-12-05 773.65 773.65 773.65 773.65 0.0M
2023-12-04 786.71 786.71 786.71 786.71 0.0M
2023-12-01 794.73 794.73 794.73 794.73 0.0M
2023-11-30 808.04 808.04 808.04 808.04 0.0M
2023-11-29 802.69 802.69 802.69 802.69 0.0M
2023-11-28 821.66 821.66 821.66 821.66 0.0M
2023-11-27 830.94 830.94 830.94 830.94 0.0M
2023-11-24 833.18 833.18 833.18 833.18 0.0M
2023-11-23 851.11 851.11 851.11 851.11 0.0M
2023-11-22 837.84 837.84 837.84 837.84 0.0M
2023-11-21 838.12 838.12 838.12 838.12 0.0M
2023-11-20 841.79 841.79 841.79 841.79 0.0M
2023-11-17 824.01 824.01 824.01 824.01 0.0M
2023-11-16 843.49 843.49 843.49 843.49 0.0M
2023-11-15 855.59 855.59 855.59 855.59 0.0M
2023-11-14 823.12 823.12 823.12 823.12 0.0M
2023-11-13 826.47 826.47 826.47 826.47 0.0M
2023-11-10 814.33 814.33 814.33 814.33 0.0M
2023-11-09 832.28 832.28 832.28 832.28 0.0M
2023-11-08 833.62 833.62 833.62 833.62 0.0M
2023-11-07 840.15 840.15 840.15 840.15 0.0M
2023-11-06 853.22 853.22 853.22 853.22 0.0M
2023-11-03 835.85 835.85 835.85 835.85 0.0M
2023-11-02 816.81 816.81 816.81 816.81 0.0M
2023-11-01 809.77 809.77 809.77 809.77 0.0M
2023-10-31 810.13 810.13 810.13 810.13 0.0M
2023-10-30 823.74 823.74 823.74 823.74 0.0M
2023-10-27 826.33 826.33 826.33 826.33 0.0M
2023-10-26 809.89 809.89 809.89 809.89 0.0M
2023-10-25 809.05 809.05 809.05 809.05 0.0M
2023-10-24 801.52 801.52 801.52 801.52 0.0M
2023-10-20 811.41 811.41 811.41 811.41 0.0M
2023-10-19 818.53 818.53 818.53 818.53 0.0M
2023-10-18 839.60 839.60 839.60 839.60 0.0M
2023-10-17 841.95 841.95 841.95 841.95 0.0M
2023-10-16 836.04 836.04 836.04 836.04 0.0M
2023-10-13 845.30 845.30 845.30 845.30 0.0M
2023-10-12 866.25 866.25 866.25 866.25 0.0M
2023-10-11 847.67 847.67 847.67 847.67 0.0M
2023-10-10 836.70 836.70 836.70 836.70 0.0M
2023-10-09 829.19 829.19 829.19 829.19 0.0M
2023-10-06 825.87 825.87 825.87 825.87 0.0M
2023-10-05 813.93 813.93 813.93 813.93 0.0M
2023-10-04 813.14 813.14 813.14 813.14 0.0M
2023-10-03 822.64 822.64 822.64 822.64 0.0M
2023-09-29 850.17 850.17 850.17 850.17 0.0M
2023-09-28 828.35 828.35 828.35 828.35 0.0M
2023-09-27 839.31 839.31 839.31 839.31 0.0M
2023-09-26 833.91 833.91 833.91 833.91 0.0M
2023-09-25 847.98 847.98 847.98 847.98 0.0M
2023-09-22 866.29 866.29 866.29 866.29 0.0M
2023-09-21 843.74 843.74 843.74 843.74 0.0M
2023-09-20 855.31 855.31 855.31 855.31 0.0M
2023-09-19 862.78 862.78 862.78 862.78 0.0M
2023-09-18 859.18 859.18 859.18 859.18 0.0M
2023-09-15 873.03 873.03 873.03 873.03 0.0M
2023-09-14 868.26 868.26 868.26 868.26 0.0M
2023-09-13 862.80 862.80 862.80 862.80 0.0M
2023-09-12 866.21 866.21 866.21 866.21 0.0M
2023-09-11 871.52 871.52 871.52 871.52 0.0M
2023-09-07 873.69 873.69 873.69 873.69 0.0M
2023-09-06 886.06 886.06 886.06 886.06 0.0M
2023-09-05 885.13 885.13 885.13 885.13 0.0M
2023-09-04 903.98 903.98 903.98 903.98 0.0M
2023-08-31 876.23 876.23 876.23 876.23 0.0M
2023-08-30 879.56 879.56 879.56 879.56 0.0M
2023-08-29 883.73 883.73 883.73 883.73 0.0M
2023-08-28 864.32 864.32 864.32 864.32 0.0M
2023-08-25 854.51 854.51 854.51 854.51 0.0M
2023-08-24 867.31 867.31 867.31 867.31 0.0M
2023-08-23 846.78 846.78 846.78 846.78 0.0M
2023-08-22 844.06 844.06 844.06 844.06 0.0M
2023-08-21 834.77 834.77 834.77 834.77 0.0M
2023-08-18 850.98 850.98 850.98 850.98 0.0M
2023-08-17 871.05 871.05 871.05 871.05 0.0M
2023-08-16 868.37 868.37 868.37 868.37 0.0M
2023-08-15 881.46 881.46 881.46 881.46 0.0M
2023-08-14 889.38 889.38 889.38 889.38 0.0M
2023-08-11 905.69 905.69 905.69 905.69 0.0M
2023-08-10 917.90 917.90 917.90 917.90 0.0M
2023-08-09 915.78 915.78 915.78 915.78 0.0M
2023-08-08 912.25 912.25 912.25 912.25 0.0M
2023-08-07 932.70 932.70 932.70 932.70 0.0M
2023-08-04 932.50 932.50 932.50 932.50 0.0M
2023-08-03 921.29 921.29 921.29 921.29 0.0M
2023-08-02 923.70 923.70 923.70 923.70 0.0M
2023-08-01 949.65 949.65 949.65 949.65 0.0M
2023-07-31 955.80 955.80 955.80 955.80 0.0M
2023-07-28 943.34 943.34 943.34 943.34 0.0M
2023-07-27 924.25 924.25 924.25 924.25 0.0M
2023-07-26 907.40 907.40 907.40 907.40 0.0M
2023-07-25 915.08 915.08 915.08 915.08 0.0M
2023-07-24 868.95 868.95 868.95 868.95 0.0M
2023-07-21 888.87 888.87 888.87 888.87 0.0M
2023-07-20 881.76 881.76 881.76 881.76 0.0M
2023-07-19 884.24 884.24 884.24 884.24 0.0M
2023-07-18 886.81 886.81 886.81 886.81 0.0M
2023-07-14 908.80 908.80 908.80 908.80 0.0M
2023-07-13 906.99 906.99 906.99 906.99 0.0M
2023-07-12 884.31 884.31 884.31 884.31 0.0M
2023-07-11 872.99 872.99 872.99 872.99 0.0M
2023-07-10 864.71 864.71 864.71 864.71 0.0M
2023-07-07 859.66 859.66 859.66 859.66 0.0M
2023-07-06 869.41 869.41 869.41 869.41 0.0M
2023-07-05 900.30 900.30 900.30 900.30 0.0M
2023-07-04 917.38 917.38 917.38 917.38 0.0M
2023-07-03 914.35 914.35 914.35 914.35 0.0M
2023-06-30 891.49 891.49 891.49 891.49 0.0M
2023-06-29 891.74 891.74 891.74 891.74 0.0M
2023-06-28 904.96 904.96 904.96 904.96 0.0M
2023-06-27 902.54 902.54 902.54 902.54 0.0M
2023-06-26 884.20 884.20 884.20 884.20 0.0M
2023-06-23 887.28 887.28 887.28 887.28 0.0M
2023-06-21 903.02 903.02 903.02 903.02 0.0M
2023-06-20 924.05 924.05 924.05 924.05 0.0M
2023-06-19 940.95 940.95 940.95 940.95 0.0M
2023-06-16 948.79 948.79 948.79 948.79 0.0M
2023-06-15 940.50 940.50 940.50 940.50 0.0M
2023-06-14 913.30 913.30 913.30 913.30 0.0M
2023-06-13 919.06 919.06 919.06 919.06 0.0M
2023-06-12 914.58 914.58 914.58 914.58 0.0M
2023-06-09 915.11 915.11 915.11 915.11 0.0M
2023-06-08 908.31 908.31 908.31 908.31 0.0M
2023-06-07 908.47 908.47 908.47 908.47 0.0M
2023-06-06 899.95 899.95 899.95 899.95 0.0M
2023-06-05 897.76 897.76 897.76 897.76 0.0M
2023-06-02 892.82 892.82 892.82 892.82 0.0M
2023-06-01 854.55 854.55 854.55 854.55 0.0M
2023-05-31 856.45 856.45 856.45 856.45 0.0M
2023-05-30 873.15 873.15 873.15 873.15 0.0M
2023-05-29 868.62 868.62 868.62 868.62 0.0M
2023-05-25 880.09 880.09 880.09 880.09 0.0M
2023-05-24 900.44 900.44 900.44 900.44 0.0M
2023-05-23 917.94 917.94 917.94 917.94 0.0M
2023-05-22 930.47 930.47 930.47 930.47 0.0M
2023-05-19 916.59 916.59 916.59 916.59 0.0M
2023-05-18 933.48 933.48 933.48 933.48 0.0M
2023-05-17 922.49 922.49 922.49 922.49 0.0M
2023-05-16 943.72 943.72 943.72 943.72 0.0M
2023-05-15 942.36 942.36 942.36 942.36 0.0M
2023-05-12 926.17 926.17 926.17 926.17 0.0M
2023-05-11 930.58 930.58 930.58 930.58 0.0M
2023-05-10 928.91 928.91 928.91 928.91 0.0M
2023-05-09 936.24 936.24 936.24 936.24 0.0M
2023-05-08 958.84 958.84 958.84 958.84 0.0M
2023-05-05 945.00 945.00 945.00 945.00 0.0M
2023-05-04 934.02 934.02 934.02 934.02 0.0M
2023-05-03 916.08 916.08 916.08 916.08 0.0M
2023-05-02 928.67 928.67 928.67 928.67 0.0M
2023-04-28 931.72 931.72 931.72 931.72 0.0M
2023-04-27 928.01 928.01 928.01 928.01 0.0M
2023-04-26 925.07 925.07 925.07 925.07 0.0M
2023-04-25 917.72 917.72 917.72 917.72 0.0M
2023-04-24 936.00 936.00 936.00 936.00 0.0M
2023-04-21 940.44 940.44 940.44 940.44 0.0M
2023-04-20 958.70 958.70 958.70 958.70 0.0M
2023-04-19 957.88 957.88 957.88 957.88 0.0M
2023-04-18 973.77 973.77 973.77 973.77 0.0M
2023-04-17 981.12 981.12 981.12 981.12 0.0M
2023-04-14 961.15 961.15 961.15 961.15 0.0M
2023-04-13 955.81 955.81 955.81 955.81 0.0M
2023-04-12 954.48 954.48 954.48 954.48 0.0M
2023-04-11 966.15 966.15 966.15 966.15 0.0M
2023-04-06 958.31 958.31 958.31 958.31 0.0M
2023-04-04 955.74 955.74 955.74 955.74 0.0M
2023-04-03 964.76 964.76 964.76 964.76 0.0M
2023-03-31 968.67 968.67 968.67 968.67 0.0M
2023-03-30 962.26 962.26 962.26 962.26 0.0M
2023-03-29 956.22 956.22 956.22 956.22 0.0M
2023-03-28 935.42 935.42 935.42 935.42 0.0M
2023-03-27 924.14 924.14 924.14 924.14 0.0M
2023-03-24 944.64 944.64 944.64 944.64 0.0M
2023-03-23 950.28 950.28 950.28 950.28 0.0M
2023-03-22 923.74 923.74 923.74 923.74 0.0M
2023-03-21 911.24 911.24 911.24 911.24 0.0M
2023-03-20 900.09 900.09 900.09 900.09 0.0M
2023-03-17 920.42 920.42 920.42 920.42 0.0M
2023-03-16 901.94 901.94 901.94 901.94 0.0M
2023-03-15 912.66 912.66 912.66 912.66 0.0M
2023-03-14 895.83 895.83 895.83 895.83 0.0M
2023-03-13 916.87 916.87 916.87 916.87 0.0M
2023-03-10 896.64 896.64 896.64 896.64 0.0M
2023-03-09 925.24 925.24 925.24 925.24 0.0M
2023-03-08 936.00 936.00 936.00 936.00 0.0M
2023-03-07 962.26 962.26 962.26 962.26 0.0M
2023-03-06 965.79 965.79 965.79 965.79 0.0M
2023-03-03 966.14 966.14 966.14 966.14 0.0M
2023-03-02 954.70 954.70 954.70 954.70 0.0M
2023-03-01 963.00 963.00 963.00 963.00 0.0M
2023-02-28 916.65 916.65 916.65 916.65 0.0M
2023-02-27 929.04 929.04 929.04 929.04 0.0M
2023-02-24 934.08 934.08 934.08 934.08 0.0M
2023-02-23 955.94 955.94 955.94 955.94 0.0M
2023-02-22 952.12 952.12 952.12 952.12 0.0M
2023-02-21 965.14 965.14 965.14 965.14 0.0M
2023-02-20 984.49 984.49 984.49 984.49 0.0M
2023-02-17 974.36 974.36 974.36 974.36 0.0M
2023-02-16 988.16 988.16 988.16 988.16 0.0M
2023-02-15 978.15 978.15 978.15 978.15 0.0M
2023-02-14 991.23 991.23 991.23 991.23 0.0M
2023-02-13 995.96 995.96 995.96 995.96 0.0M
2023-02-10 993.64 993.64 993.64 993.64 0.0M
2023-02-09 1,019.81 1,019.81 1,019.81 1,019.81 0.0M
2023-02-08 1,002.44 1,002.44 1,002.44 1,002.44 0.0M
2023-02-07 1,008.43 1,008.43 1,008.43 1,008.43 0.0M
2023-02-06 1,002.56 1,002.56 1,002.56 1,002.56 0.0M
2023-02-03 1,030.89 1,030.89 1,030.89 1,030.89 0.0M
2023-02-02 1,047.61 1,047.61 1,047.61 1,047.61 0.0M
2023-02-01 1,055.33 1,055.33 1,055.33 1,055.33 0.0M
2023-01-31 1,036.43 1,036.43 1,036.43 1,036.43 0.0M
2023-01-30 1,046.45 1,046.45 1,046.45 1,046.45 0.0M
2023-01-27 1,085.11 1,085.11 1,085.11 1,085.11 0.0M
2023-01-26 1,075.74 1,075.74 1,075.74 1,075.74 0.0M
2023-01-20 1,044.75 1,044.75 1,044.75 1,044.75 0.0M
2023-01-19 1,020.91 1,020.91 1,020.91 1,020.91 0.0M
2023-01-18 1,024.81 1,024.81 1,024.81 1,024.81 0.0M
2023-01-17 1,021.08 1,021.08 1,021.08 1,021.08 0.0M
2023-01-16 1,026.18 1,026.18 1,026.18 1,026.18 0.0M
2023-01-13 1,031.92 1,031.92 1,031.92 1,031.92 0.0M
2023-01-12 1,020.86 1,020.86 1,020.86 1,020.86 0.0M
2023-01-11 1,020.72 1,020.72 1,020.72 1,020.72 0.0M
2023-01-10 1,014.11 1,014.11 1,014.11 1,014.11 0.0M
2023-01-09 1,017.29 1,017.29 1,017.29 1,017.29 0.0M
2023-01-06 997.71 997.71 997.71 997.71 0.0M
2023-01-05 1,001.74 1,001.74 1,001.74 1,001.74 0.0M
2023-01-04 986.86 986.86 986.86 986.86 0.0M
2023-01-03 954.48 954.48 954.48 954.48 0.0M