HSCEI Short (HSCEISI)

HSCEISI
🏛️ 香港 →
522.33
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
09:30 524.04 525.98 523.45 523.93 0.0K
09:35 523.98 524.07 522.78 523.71 0.0K
09:40 523.58 524.74 523.51 523.81 0.0K
09:45 523.84 525.81 523.64 525.51 0.0K
09:50 525.54 526.95 524.50 526.78 0.0K
09:55 526.77 527.44 526.40 527.15 0.0K
10:00 527.18 527.32 526.03 526.47 0.0K
10:05 526.49 526.59 525.29 525.62 0.0K
10:10 525.68 527.08 525.68 526.49 0.0K
10:15 526.54 526.90 525.94 525.97 0.0K
10:20 525.99 526.51 525.67 526.42 0.0K
10:25 526.51 526.51 525.50 525.69 0.0K
10:30 525.67 526.24 525.23 526.22 0.0K
10:35 526.29 526.56 526.08 526.38 0.0K
10:40 526.33 527.50 526.33 526.70 0.0K
10:45 526.64 527.61 526.62 527.40 0.0K
10:50 527.36 527.53 526.73 526.88 0.0K
10:55 526.86 527.40 526.57 527.34 0.0K
11:00 527.23 527.49 526.97 527.19 0.0K
11:05 527.22 528.09 527.16 527.90 0.0K
11:10 527.88 528.63 527.63 528.55 0.0K
11:15 528.54 528.54 527.73 528.49 0.0K
11:20 528.55 528.65 527.51 527.51 0.0K
11:25 527.49 527.57 527.13 527.32 0.0K
11:30 527.24 527.45 526.75 526.99 0.0K
11:35 526.98 527.70 526.98 527.52 0.0K
11:40 527.49 527.74 527.38 527.42 0.0K
11:45 527.40 527.64 527.36 527.50 0.0K
11:50 527.51 527.76 527.46 527.62 0.0K
11:55 527.67 527.89 527.53 527.87 0.0K
12:00 527.85 527.85 527.85 527.85 0.0K
12:05 527.85 527.85 527.85 527.85 0.0K
13:00 527.98 528.42 527.46 527.66 0.0K
13:05 527.63 527.66 526.38 526.68 0.0K
13:10 526.65 526.90 525.94 526.17 0.0K
13:15 526.12 526.72 525.91 526.72 0.0K
13:20 526.73 527.07 526.46 526.60 0.0K
13:25 526.68 527.21 526.37 527.12 0.0K
13:30 527.17 527.54 527.03 527.45 0.0K
13:35 527.47 527.54 526.85 526.97 0.0K
13:40 526.92 527.88 526.72 527.87 0.0K
13:45 527.88 528.11 527.50 527.50 0.0K
13:50 527.50 528.20 527.36 527.95 0.0K
13:55 527.98 528.72 527.88 528.35 0.0K
14:00 528.48 528.94 528.29 528.87 0.0K
14:05 528.95 529.50 528.54 528.54 0.0K
14:10 528.59 529.12 528.59 528.86 0.0K
14:15 528.91 529.21 528.83 529.14 0.0K
14:20 529.18 529.18 528.50 528.81 0.0K
14:25 528.82 528.83 528.38 528.42 0.0K
14:30 528.44 528.44 527.45 527.55 0.0K
14:35 527.52 527.84 527.07 527.84 0.0K
14:40 527.79 527.79 527.30 527.71 0.0K
14:45 527.69 527.80 526.93 527.24 0.0K
14:50 527.18 527.23 526.61 526.73 0.0K
14:55 526.76 526.84 526.53 526.67 0.0K
15:00 526.76 527.28 526.72 526.82 0.0K
15:05 526.81 527.09 526.60 527.00 0.0K
15:10 527.05 527.33 526.92 527.08 0.0K
15:15 527.10 527.80 527.02 527.70 0.0K
15:20 527.58 527.82 527.52 527.80 0.0K
15:25 527.78 528.08 527.63 528.04 0.0K
15:30 527.94 528.12 527.82 528.12 0.0K
15:35 528.05 528.18 527.61 527.81 0.0K
15:40 527.75 527.87 527.24 527.31 0.0K
15:45 527.27 527.43 526.68 526.89 0.0K
15:50 526.86 527.04 526.46 526.82 0.0K
15:55 526.83 526.96 526.62 526.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 527.56 527.65 520.97 522.33 0.0M
2025-09-26 527.15 531.81 524.11 530.67 0.0M
2025-09-25 523.14 525.00 519.56 522.77 0.0M
2025-09-24 533.03 533.17 521.68 522.71 0.0M
2025-09-23 525.58 534.49 525.10 531.33 0.0M
2025-09-22 523.32 529.51 522.77 526.70 0.0M
2025-09-19 520.90 523.87 518.70 520.90 0.0M
2025-09-18 515.37 526.55 510.44 521.69 0.0M
2025-09-17 523.20 523.20 513.49 514.11 0.0M
2025-09-16 524.63 528.32 522.40 525.83 0.0M
2025-09-15 528.27 529.39 523.96 525.88 0.0M
2025-09-12 523.58 527.90 522.40 526.77 0.0M
2025-09-11 534.30 536.68 529.03 532.73 0.0M
2025-09-10 532.27 532.75 526.91 529.34 0.0M
2025-09-09 540.65 541.49 532.41 534.64 0.0M
2025-09-08 546.04 547.72 541.38 542.27 0.0M
2025-09-06 551.96 545.93 545.93 545.93 0.0M
2025-09-05 551.96 552.73 544.28 545.93 0.0M
2025-09-04 543.38 554.86 543.13 553.35 0.0M
2025-09-03 539.24 548.00 536.78 546.58 0.0M
2025-09-02 542.82 545.30 538.60 543.04 0.0M
2025-09-01 544.54 545.95 541.15 542.22 0.0M
2025-08-29 552.89 553.89 548.19 553.53 0.0M
2025-08-28 553.77 559.37 551.92 555.34 0.0M
2025-08-27 539.41 550.29 538.40 548.97 0.0M
2025-08-26 537.71 541.45 535.12 541.36 0.0M
2025-08-25 539.82 540.98 533.71 535.54 0.0M
2025-08-22 548.80 550.16 545.26 545.41 0.0M
2025-08-21 548.93 554.21 548.93 551.80 0.0M
2025-08-20 553.29 554.95 547.98 549.38 0.0M
2025-08-19 546.82 550.80 546.32 549.72 0.0M
2025-08-18 546.54 548.00 540.88 548.00 0.0M
2025-08-15 546.66 550.50 546.29 547.60 0.0M
2025-08-14 537.29 543.65 536.54 542.27 0.0M
2025-08-13 551.05 551.74 541.02 541.02 0.0M
2025-08-12 559.26 559.85 554.10 555.57 0.0M
2025-08-11 555.44 559.91 555.23 557.37 0.0M
2025-08-08 554.62 557.74 553.03 556.90 0.0M
2025-08-07 553.31 558.21 550.94 551.59 0.0M
2025-08-06 554.64 554.64 554.64 554.64 0.0M
2025-08-05 553.50 553.50 553.50 553.50 0.0M
2025-08-04 564.77 566.12 556.51 557.11 0.0M
2025-08-01 558.68 562.80 554.76 562.80 0.0M
2025-07-31 552.20 558.54 552.20 557.87 0.0M
2025-07-30 547.41 551.07 542.18 548.45 0.0M
2025-07-29 542.72 547.85 541.99 542.19 0.0M
2025-07-28 540.58 542.34 536.93 540.33 0.0M
2025-07-25 538.10 543.41 538.10 541.89 0.0M
2025-07-24 537.57 538.00 533.47 535.70 0.0M
2025-07-23 541.78 544.50 536.54 536.65 0.0M
2025-07-22 548.07 552.65 546.28 546.64 0.0M
2025-07-21 547.82 552.50 547.24 548.79 0.0M
2025-07-18 554.66 557.38 552.08 552.08 0.0M
2025-07-17 559.47 561.96 555.95 560.54 0.0M
2025-07-16 555.87 560.14 551.89 560.01 0.0M
2025-07-15 566.46 570.53 559.02 559.02 0.0M
2025-07-14 571.94 571.94 566.83 568.43 0.0M
2025-07-11 573.03 573.03 561.43 571.39 0.0M
2025-07-10 578.02 579.29 570.86 572.67 0.0M
2025-07-09 572.66 578.49 572.66 577.45 0.0M
2025-07-08 575.82 576.61 570.06 570.38 0.0M
2025-07-07 579.24 582.43 576.63 577.10 0.0M
2025-07-04 578.63 583.10 572.60 577.05 0.0M
2025-07-03 569.41 577.75 568.63 574.58 0.0M
2025-07-02 567.61 573.20 566.06 570.84 0.0M
2025-06-30 568.42 574.40 568.42 574.13 0.0M
2025-06-27 563.67 570.74 563.42 568.67 0.0M
2025-06-26 565.91 568.74 564.08 566.33 0.0M
2025-06-25 565.42 568.06 561.30 563.22 0.0M
2025-06-24 577.19 577.19 568.10 569.66 0.0M
2025-06-23 590.29 591.84 580.60 580.70 0.0M
2025-06-20 592.43 592.43 585.32 585.53 0.0M
2025-06-19 583.73 595.15 583.00 593.74 0.0M
2025-06-18 577.21 583.14 576.82 581.37 0.0M
2025-06-17 571.50 577.32 570.68 574.74 0.0M
2025-06-16 579.90 582.35 571.10 572.74 0.0M
2025-06-13 575.62 580.44 572.38 577.83 0.0M
2025-06-12 568.67 573.78 565.95 572.94 0.0M
2025-06-11 570.25 570.56 563.62 565.04 0.0M
2025-06-10 570.27 576.66 568.95 572.36 0.0M
2025-06-09 576.62 577.94 571.81 571.81 0.0M
2025-06-06 578.09 582.97 578.09 582.18 0.0M
2025-06-05 582.22 584.30 579.40 579.40 0.0M
2025-06-04 591.27 591.56 584.64 586.83 0.0M
2025-06-03 599.11 599.11 590.88 590.96 0.0M
2025-06-02 604.83 615.67 602.36 602.56 0.0M
2025-05-30 595.33 600.67 594.18 597.41 0.0M
2025-05-29 597.54 599.22 587.79 588.65 0.0M
2025-05-28 593.78 598.80 591.97 596.90 0.0M
2025-05-27 599.29 601.40 593.92 595.18 0.0M
2025-05-26 589.75 598.72 589.02 597.47 0.0M
2025-05-23 588.69 590.60 582.86 587.48 0.0M
2025-05-22 583.72 591.24 582.92 589.29 0.0M
2025-05-21 585.71 587.31 580.31 582.49 0.0M
2025-05-20 594.82 596.08 586.46 587.58 0.0M
2025-05-19 600.97 604.31 594.44 596.66 0.0M
2025-05-16 598.66 600.44 595.10 596.11 0.0M
2025-05-15 588.89 595.61 586.49 593.65 0.0M
2025-05-14 597.59 599.02 588.64 588.64 0.0M
2025-05-13 592.61 604.70 592.61 603.56 0.0M
2025-05-12 601.18 608.13 588.22 591.62 0.0M
2025-05-09 609.31 614.58 608.03 610.14 0.0M
2025-05-08 617.04 617.04 605.22 610.76 0.0M
2025-05-07 599.95 615.01 599.11 615.01 0.0M
2025-05-06 616.39 620.66 610.89 613.47 0.0M
2025-05-02 625.35 628.51 614.39 615.18 0.0M
2025-04-30 628.86 636.67 626.60 626.90 0.0M
2025-04-29 625.42 631.00 621.13 629.04 0.0M
2025-04-28 625.38 633.29 625.38 627.94 0.0M
2025-04-25 624.57 629.27 619.66 627.50 0.0M
2025-04-24 626.47 635.21 624.22 629.22 0.0M
2025-04-23 621.60 631.05 621.60 624.54 0.0M
2025-04-22 644.71 649.25 636.73 637.81 0.0M
2025-04-17 652.52 654.07 641.10 642.36 0.0M
2025-04-16 641.64 657.10 640.78 652.19 0.0M
2025-04-15 631.99 641.38 631.99 635.88 0.0M
2025-04-14 636.78 642.48 633.40 637.14 0.0M
2025-04-11 664.65 667.89 643.21 650.53 0.0M
2025-04-10 657.53 667.69 642.87 662.08 0.0M
2025-04-09 704.89 713.84 666.92 673.85 0.0M
2025-04-08 687.66 698.32 673.74 683.52 0.0M
2025-04-07 670.85 703.10 659.99 699.61 0.0M
2025-04-03 622.83 622.83 611.55 615.18 0.0M
2025-04-02 608.27 612.92 601.98 607.18 0.0M
2025-04-01 604.97 608.85 598.69 606.67 0.0M
2025-03-31 607.18 611.24 600.12 608.03 0.0M
2025-03-28 594.39 606.23 591.95 601.45 0.0M
2025-03-27 596.69 602.54 588.40 596.48 0.0M
2025-03-26 598.79 601.57 594.27 598.01 0.0M
2025-03-25 592.53 601.32 589.60 600.59 0.0M
2025-03-24 590.46 596.32 583.01 585.02 0.0M
2025-03-21 581.19 594.42 577.65 592.08 0.0M
2025-03-20 565.77 579.53 565.77 578.58 0.0M
2025-03-19 566.73 569.25 562.43 565.36 0.0M
2025-03-18 567.50 572.66 564.40 564.40 0.0M
2025-03-17 578.71 583.77 576.39 580.57 0.0M
2025-03-14 593.41 598.29 579.53 583.64 0.0M
2025-03-13 596.64 607.63 594.31 600.09 0.0M
2025-03-12 588.92 603.33 585.80 597.14 0.0M
2025-03-11 606.20 606.78 590.09 592.07 0.0M
2025-03-10 584.36 598.20 580.42 594.04 0.0M
2025-03-07 583.99 586.39 570.47 581.48 0.0M
2025-03-06 589.28 589.77 578.54 579.83 0.0M
2025-03-05 613.68 616.16 599.58 601.20 0.0M
2025-03-04 628.40 632.31 616.93 620.73 0.0M
2025-03-03 612.32 621.18 604.52 616.81 0.0M
2025-02-28 596.52 620.19 596.52 616.59 0.0M
2025-02-27 590.81 602.33 583.01 594.92 0.0M
2025-02-26 607.06 607.06 585.36 590.89 0.0M
2025-02-25 620.33 620.33 605.25 611.98 0.0M
2025-02-24 599.94 607.53 593.31 603.51 0.0M
2025-02-21 610.38 616.21 599.82 599.82 0.0M
2025-02-20 620.67 629.99 617.07 625.61 0.0M
2025-02-19 620.26 624.56 614.25 615.27 0.0M
2025-02-18 624.14 625.86 609.58 614.24 0.0M
2025-02-17 621.58 634.23 614.64 625.52 0.0M
2025-02-14 644.89 644.89 624.63 624.63 0.0M
2025-02-13 644.94 653.68 627.96 651.34 0.0M
2025-02-12 657.34 661.96 646.80 646.80 0.0M
2025-02-11 652.78 665.44 652.19 664.99 0.0M
2025-02-10 667.51 667.68 655.62 656.28 0.0M
2025-02-07 679.97 681.66 668.01 669.87 0.0M
2025-02-06 689.29 692.25 677.99 677.99 0.0M
2025-02-05 681.50 697.53 681.50 689.17 0.0M
2025-02-04 695.99 701.24 679.01 682.13 0.0M
2025-02-03 713.59 724.90 706.86 706.88 0.0M
2025-01-28 701.58 709.39 701.58 706.06 0.0M
2025-01-27 709.50 710.01 702.43 705.84 0.0M
2025-01-24 723.48 726.39 709.29 712.36 0.0M
2025-01-23 721.54 729.73 714.14 727.30 0.0M
2025-01-22 716.90 727.43 715.86 725.88 0.0M
2025-01-21 713.14 720.59 708.51 711.81 0.0M
2025-01-20 724.23 725.87 713.95 720.16 0.0M
2025-01-17 735.37 739.50 731.39 732.95 0.0M
2025-01-16 736.25 742.38 728.76 733.88 0.0M
2025-01-15 748.37 748.69 741.81 743.17 0.0M
2025-01-14 761.20 761.20 741.08 745.62 0.0M
2025-01-13 760.71 770.37 759.33 761.49 0.0M
2025-01-10 743.94 756.84 741.95 756.08 0.0M
2025-01-09 746.06 748.21 739.86 747.28 0.0M
2025-01-08 741.52 752.22 736.86 745.87 0.0M
2025-01-07 737.48 748.69 731.73 739.52 0.0M
2025-01-06 725.11 732.43 724.52 730.59 0.0M
2025-01-03 731.53 735.14 723.03 727.70 0.0M
2025-01-02 721.23 737.04 721.23 734.67 0.0M