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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 941.65 950.08 939.77 943.62 0.0M
2023-12-28 969.66 971.61 939.76 944.13 0.0M
2023-12-27 976.31 985.22 968.63 971.91 0.0M
2023-12-22 962.56 995.54 955.26 991.39 0.0M
2023-12-21 979.51 980.69 966.87 968.61 0.0M
2023-12-20 962.91 973.37 960.34 969.61 0.0M
2023-12-19 971.33 979.88 968.74 973.92 0.0M
2023-12-18 963.50 970.28 960.16 966.56 0.0M
2023-12-15 963.54 963.54 940.87 954.98 0.0M
2023-12-14 970.11 982.60 961.95 977.09 0.0M
2023-12-13 974.24 986.52 974.06 980.92 0.0M
2023-12-12 981.19 986.06 966.18 969.76 0.0M
2023-12-11 986.59 999.57 978.90 984.17 0.0M
2023-12-08 967.31 977.96 963.09 972.09 0.0M
2023-12-07 966.82 980.33 966.74 968.81 0.0M
2023-12-06 969.53 975.62 952.30 960.48 0.0M
2023-12-05 954.54 975.74 954.54 969.68 0.0M
2023-12-04 937.23 955.66 936.91 953.84 0.0M
2023-12-01 930.86 943.67 930.16 943.67 0.0M
2023-11-30 934.26 940.06 926.39 928.30 0.0M
2023-11-29 912.89 939.64 912.89 934.36 0.0M
2023-11-28 901.71 915.95 901.71 912.98 0.0M
2023-11-27 892.98 912.84 892.98 902.62 0.0M
2023-11-24 886.77 900.33 886.77 899.50 0.0M
2023-11-23 894.87 900.18 880.07 880.76 0.0M
2023-11-22 893.94 899.06 890.20 894.72 0.0M
2023-11-21 880.89 896.96 873.75 894.21 0.0M
2023-11-20 898.91 903.63 889.61 890.09 0.0M
2023-11-17 901.11 911.62 898.49 909.04 0.0M
2023-11-16 869.10 893.51 869.10 888.22 0.0M
2023-11-15 889.10 894.86 874.96 875.69 0.0M
2023-11-14 904.70 913.82 902.11 912.22 0.0M
2023-11-13 918.17 926.80 907.00 908.28 0.0M
2023-11-10 913.19 922.64 912.34 921.41 0.0M
2023-11-09 899.83 905.84 895.64 901.88 0.0M
2023-11-08 893.69 901.75 889.01 900.23 0.0M
2023-11-07 886.86 894.85 882.80 893.11 0.0M
2023-11-06 884.15 884.82 876.40 879.43 0.0M
2023-11-03 910.48 914.29 894.64 898.08 0.0M
2023-11-02 916.24 923.56 906.42 919.89 0.0M
2023-11-01 926.07 935.46 922.82 927.91 0.0M
2023-10-31 915.49 931.64 915.49 927.34 0.0M
2023-10-30 918.86 921.58 910.30 912.07 0.0M
2023-10-27 922.39 927.11 902.79 908.60 0.0M
2023-10-26 927.67 936.30 921.35 927.34 0.0M
2023-10-25 905.47 933.79 904.38 928.01 0.0M
2023-10-24 930.01 942.23 927.30 936.62 0.0M
2023-10-20 924.57 926.87 914.11 924.35 0.0M
2023-10-19 903.83 916.08 903.83 916.08 0.0M
2023-10-18 892.51 898.05 886.28 893.67 0.0M
2023-10-17 888.56 897.02 888.19 890.99 0.0M
2023-10-16 887.25 899.73 884.44 897.11 0.0M
2023-10-13 881.81 888.11 876.52 886.87 0.0M
2023-10-12 865.09 869.75 862.58 865.78 0.0M
2023-10-11 880.89 886.39 877.95 885.00 0.0M
2023-10-10 893.77 898.44 882.74 896.70 0.0M
2023-10-09 907.51 908.80 898.37 904.62 0.0M
2023-10-06 913.50 913.50 899.84 907.56 0.0M
2023-10-05 918.27 921.69 912.88 920.86 0.0M
2023-10-04 916.43 926.43 916.25 921.45 0.0M
2023-10-03 896.01 915.98 896.01 911.09 0.0M
2023-09-29 899.87 900.35 875.01 881.52 0.0M
2023-09-28 893.55 906.09 891.03 905.13 0.0M
2023-09-27 898.18 898.18 887.09 893.22 0.0M
2023-09-26 888.01 903.37 885.61 898.77 0.0M
2023-09-25 866.66 884.32 866.66 884.18 0.0M
2023-09-22 894.19 894.19 863.99 865.22 0.0M
2023-09-21 882.41 891.18 879.65 889.05 0.0M
2023-09-20 873.13 878.87 870.50 877.14 0.0M
2023-09-19 872.40 878.75 868.43 869.41 0.0M
2023-09-18 866.08 873.98 862.22 872.88 0.0M
2023-09-15 858.13 865.62 849.16 858.83 0.0M
2023-09-14 864.10 871.98 859.68 863.38 0.0M
2023-09-13 860.00 870.77 857.66 868.67 0.0M
2023-09-12 864.27 870.72 857.77 865.10 0.0M
2023-09-11 871.52 874.15 856.59 860.36 0.0M
2023-09-07 846.75 859.86 846.75 858.55 0.0M
2023-09-06 852.62 859.13 846.36 848.41 0.0M
2023-09-05 836.56 849.90 836.56 849.16 0.0M
2023-09-04 845.93 845.93 827.85 831.63 0.0M
2023-08-31 851.95 864.50 847.43 860.65 0.0M
2023-08-30 844.87 860.47 842.76 857.32 0.0M
2023-08-29 865.15 867.33 848.96 853.26 0.0M
2023-08-28 849.70 873.86 846.88 872.86 0.0M
2023-08-25 879.30 882.68 872.14 882.68 0.0M
2023-08-24 885.04 886.73 866.12 869.74 0.0M
2023-08-23 896.14 899.15 882.83 891.62 0.0M
2023-08-22 902.44 908.61 884.30 894.50 0.0M
2023-08-21 897.22 906.48 889.20 904.40 0.0M
2023-08-18 873.04 887.82 866.73 887.18 0.0M
2023-08-17 884.79 889.07 862.77 867.06 0.0M
2023-08-16 867.27 871.61 862.04 869.60 0.0M
2023-08-15 856.82 860.20 848.86 856.87 0.0M
2023-08-14 852.04 860.40 847.98 849.14 0.0M
2023-08-11 820.50 835.79 819.93 833.81 0.0M
2023-08-10 829.92 833.75 820.40 822.82 0.0M
2023-08-09 835.49 835.49 823.91 824.58 0.0M
2023-08-08 821.34 830.86 818.74 827.60 0.0M
2023-08-07 813.30 819.98 807.45 809.83 0.0M
2023-08-04 805.76 813.48 795.97 809.46 0.0M
2023-08-03 818.90 822.61 809.52 819.17 0.0M
2023-08-02 799.06 819.23 794.05 816.82 0.0M
2023-08-01 784.10 799.91 777.50 795.16 0.0M
2023-07-31 782.47 792.58 775.13 789.81 0.0M
2023-07-28 825.65 826.54 797.93 799.82 0.0M
2023-07-27 823.04 823.77 813.16 816.49 0.0M
2023-07-26 830.45 836.93 828.40 831.77 0.0M
2023-07-25 842.36 843.60 823.54 824.97 0.0M
2023-07-24 861.51 875.37 856.46 871.15 0.0M
2023-07-21 858.73 860.79 846.12 851.57 0.0M
2023-07-20 852.71 860.13 841.15 858.21 0.0M
2023-07-19 863.38 868.62 853.18 855.59 0.0M
2023-07-18 837.53 854.13 837.53 852.95 0.0M
2023-07-14 825.46 835.29 825.46 832.05 0.0M
2023-07-13 841.55 842.09 832.91 833.78 0.0M
2023-07-12 858.52 862.15 850.72 855.92 0.0M
2023-07-11 864.98 871.37 859.76 867.05 0.0M
2023-07-10 861.27 879.08 859.25 875.37 0.0M
2023-07-07 876.51 885.17 871.76 880.73 0.0M
2023-07-06 857.76 874.40 849.37 871.01 0.0M
2023-07-05 839.69 853.33 838.50 852.01 0.0M
2023-07-04 842.59 845.05 834.44 837.71 0.0M
2023-07-03 858.70 858.70 837.55 840.77 0.0M
2023-06-30 864.72 866.42 855.58 862.28 0.0M
2023-06-29 849.99 866.66 849.96 861.97 0.0M
2023-06-28 854.70 857.68 846.82 849.45 0.0M
2023-06-27 867.58 868.46 847.37 851.40 0.0M
2023-06-26 867.59 870.49 859.48 869.27 0.0M
2023-06-23 855.16 870.97 854.66 865.93 0.0M
2023-06-21 845.93 853.10 842.56 851.02 0.0M
2023-06-20 820.70 838.06 820.70 833.21 0.0M
2023-06-19 815.46 827.57 813.47 818.91 0.0M
2023-06-16 815.05 818.51 806.23 811.58 0.0M
2023-06-15 831.72 836.46 818.70 818.83 0.0M
2023-06-14 836.75 847.33 831.31 843.85 0.0M
2023-06-13 845.73 850.11 836.99 839.62 0.0M
2023-06-12 841.45 851.15 841.45 843.77 0.0M
2023-06-09 847.30 852.40 840.14 843.40 0.0M
2023-06-08 851.93 860.83 847.71 850.23 0.0M
2023-06-07 848.46 855.80 844.21 851.53 0.0M
2023-06-06 862.39 864.74 847.02 861.33 0.0M
2023-06-05 867.22 873.71 862.80 863.40 0.0M
2023-06-02 891.43 891.43 864.44 868.20 0.0M
2023-06-01 911.35 911.35 895.11 909.48 0.0M
2023-05-31 900.99 918.49 900.22 907.28 0.0M
2023-05-30 892.18 903.56 886.78 890.07 0.0M
2023-05-29 879.43 896.22 876.85 894.60 0.0M
2023-05-25 872.06 888.57 870.67 882.67 0.0M
2023-05-24 854.70 867.05 853.15 863.32 0.0M
2023-05-23 832.35 850.12 828.39 847.08 0.0M
2023-05-22 846.50 850.15 829.77 835.71 0.0M
2023-05-19 842.01 851.28 839.71 847.87 0.0M
2023-05-18 836.60 839.02 826.17 833.06 0.0M
2023-05-17 824.79 844.40 822.74 843.08 0.0M
2023-05-16 816.72 828.56 816.43 824.40 0.0M
2023-05-15 843.98 847.25 820.13 825.35 0.0M
2023-05-12 828.99 840.54 827.75 839.56 0.0M
2023-05-11 831.04 844.52 829.96 835.41 0.0M
2023-05-10 829.50 839.66 829.19 836.70 0.0M
2023-05-09 812.08 832.02 810.79 830.16 0.0M
2023-05-08 821.43 822.06 809.72 810.94 0.0M
2023-05-05 825.25 828.92 817.14 822.59 0.0M
2023-05-04 847.73 847.73 830.81 832.24 0.0M
2023-05-03 848.74 855.78 846.16 848.81 0.0M
2023-05-02 824.15 843.21 816.76 837.30 0.0M
2023-04-28 832.96 834.75 821.43 833.90 0.0M
2023-04-27 843.45 846.65 835.03 837.12 0.0M
2023-04-26 850.65 850.80 832.45 839.63 0.0M
2023-04-25 832.99 851.06 832.99 846.30 0.0M
2023-04-24 826.42 839.90 821.75 829.96 0.0M
2023-04-21 813.18 830.15 811.10 825.82 0.0M
2023-04-20 810.86 814.37 806.66 810.36 0.0M
2023-04-19 798.45 812.62 798.35 811.00 0.0M
2023-04-18 797.81 801.28 792.46 797.99 0.0M
2023-04-17 812.55 815.79 787.72 791.95 0.0M
2023-04-14 810.15 815.02 805.85 808.32 0.0M
2023-04-13 828.73 832.36 812.86 812.86 0.0M
2023-04-12 804.74 816.99 803.39 813.86 0.0M
2023-04-11 800.80 813.19 792.80 804.12 0.0M
2023-04-06 819.64 822.12 810.11 810.49 0.0M
2023-04-04 808.48 819.25 808.48 812.59 0.0M
2023-04-03 803.40 811.71 798.74 805.45 0.0M
2023-03-31 794.77 803.84 787.99 801.94 0.0M
2023-03-30 810.89 820.64 805.92 807.28 0.0M
2023-03-29 805.36 815.74 800.37 812.39 0.0M
2023-03-28 837.10 841.49 826.64 830.80 0.0M
2023-03-27 825.48 843.75 825.48 841.02 0.0M
2023-03-24 822.72 826.85 812.75 823.18 0.0M
2023-03-23 841.24 844.27 817.96 818.12 0.0M
2023-03-22 847.83 847.83 831.65 843.02 0.0M
2023-03-21 862.69 868.30 852.31 854.63 0.0M
2023-03-20 852.64 873.06 849.83 865.29 0.0M
2023-03-17 852.08 858.82 840.57 846.44 0.0M
2023-03-16 866.49 868.18 853.34 864.18 0.0M
2023-03-15 858.47 859.41 845.69 854.06 0.0M
2023-03-14 856.09 875.56 849.87 870.34 0.0M
2023-03-13 864.30 864.51 843.30 850.76 0.0M
2023-03-10 860.87 872.65 857.15 869.96 0.0M
2023-03-09 834.48 844.63 831.39 844.07 0.0M
2023-03-08 824.85 837.97 824.25 834.38 0.0M
2023-03-07 810.22 820.31 790.56 812.62 0.0M
2023-03-06 815.36 818.70 805.42 809.59 0.0M
2023-03-03 805.74 814.77 802.68 809.08 0.0M
2023-03-02 821.67 824.36 813.78 818.86 0.0M
2023-03-01 853.69 853.69 809.29 812.07 0.0M
2023-02-28 841.76 855.58 835.34 855.25 0.0M
2023-02-27 847.13 849.13 834.72 843.95 0.0M
2023-02-24 827.68 839.46 826.33 839.46 0.0M
2023-02-23 827.12 827.17 811.61 820.69 0.0M
2023-02-22 818.39 825.11 813.31 823.88 0.0M
2023-02-21 798.13 813.53 794.85 812.94 0.0M
2023-02-20 807.32 810.74 792.91 797.18 0.0M
2023-02-17 794.80 805.94 790.04 805.41 0.0M
2023-02-16 797.63 800.06 780.31 794.34 0.0M
2023-02-15 790.93 807.26 790.36 802.54 0.0M
2023-02-14 785.97 792.82 785.60 792.25 0.0M
2023-02-13 799.94 804.08 785.57 788.47 0.0M
2023-02-10 775.05 791.49 773.76 790.39 0.0M
2023-02-09 789.92 789.92 770.49 770.64 0.0M
2023-02-08 780.99 789.10 775.44 784.20 0.0M
2023-02-07 781.30 781.93 770.40 779.53 0.0M
2023-02-06 778.74 789.01 778.52 784.17 0.0M
2023-02-03 756.70 770.51 756.04 763.66 0.0M
2023-02-02 738.60 752.75 738.02 751.76 0.0M
2023-02-01 756.72 762.13 746.00 746.33 0.0M
2023-01-31 747.47 767.73 743.97 760.17 0.0M
2023-01-30 732.12 755.88 730.79 752.99 0.0M
2023-01-27 731.34 734.68 726.94 726.94 0.0M
2023-01-26 743.25 745.25 733.26 733.26 0.0M
2023-01-20 766.66 767.48 754.33 755.49 0.0M
2023-01-19 780.21 782.33 769.31 773.56 0.0M
2023-01-18 775.83 780.92 768.69 770.58 0.0M
2023-01-17 771.28 780.08 765.48 773.35 0.0M
2023-01-16 761.92 775.90 759.68 769.48 0.0M
2023-01-13 771.93 776.52 763.41 765.10 0.0M
2023-01-12 767.74 783.23 763.77 773.47 0.0M
2023-01-11 774.17 777.76 763.51 773.51 0.0M
2023-01-10 776.84 785.02 775.67 778.51 0.0M
2023-01-09 780.75 785.66 772.41 776.04 0.0M
2023-01-06 779.84 796.40 778.73 791.60 0.0M
2023-01-05 780.67 792.48 775.39 788.37 0.0M
2023-01-04 821.61 825.98 800.43 800.43 0.0M
2023-01-03 854.84 865.95 825.10 828.49 0.0M