HSCEI Volatility (VHSCEI)

VHSCEI
🏛️ 香港 →
9,454.12
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 25.12 25.29 24.88 25.09 0.0M
2023-12-28 25.86 26.17 25.17 25.43 0.0M
2023-12-27 26.64 26.66 25.96 26.07 0.0M
2023-12-22 24.04 26.32 23.35 25.80 0.0M
2023-12-21 24.51 24.51 23.51 24.00 0.0M
2023-12-20 24.82 24.82 24.01 24.04 0.0M
2023-12-19 25.53 25.58 24.65 24.65 0.0M
2023-12-18 26.09 26.28 25.60 25.60 0.0M
2023-12-15 25.71 26.63 25.24 25.29 0.0M
2023-12-14 25.53 25.91 24.98 25.05 0.0M
2023-12-13 25.97 25.98 25.42 25.53 0.0M
2023-12-12 27.01 27.04 26.41 26.45 0.0M
2023-12-11 27.23 27.47 26.78 26.82 0.0M
2023-12-08 26.37 26.37 26.00 26.08 0.0M
2023-12-07 26.38 27.49 26.32 26.34 0.0M
2023-12-06 27.33 27.33 26.39 26.41 0.0M
2023-12-05 26.34 27.67 26.32 27.24 0.0M
2023-12-04 26.94 27.23 25.93 26.23 0.0M
2023-12-01 26.01 26.08 25.52 26.08 0.0M
2023-11-30 26.87 26.92 25.95 26.28 0.0M
2023-11-29 25.86 27.29 25.64 27.22 0.0M
2023-11-28 26.29 26.48 25.90 26.01 0.0M
2023-11-27 26.87 27.17 26.56 26.56 0.0M
2023-11-24 26.18 26.60 26.04 26.59 0.0M
2023-11-23 26.13 26.30 25.63 26.17 0.0M
2023-11-22 26.92 26.97 26.14 26.39 0.0M
2023-11-21 27.48 27.66 27.09 27.56 0.0M
2023-11-20 28.47 28.50 27.54 27.57 0.0M
2023-11-17 28.12 28.52 27.91 28.09 0.0M
2023-11-16 27.76 28.06 27.48 27.92 0.0M
2023-11-15 27.34 28.46 27.09 28.28 0.0M
2023-11-14 27.10 27.19 26.79 27.10 0.0M
2023-11-13 26.84 27.04 26.41 27.03 0.0M
2023-11-10 25.73 26.48 25.73 26.46 0.0M
2023-11-09 25.70 25.89 25.35 25.51 0.0M
2023-11-08 26.64 26.74 25.95 26.02 0.0M
2023-11-07 26.96 27.35 26.55 26.60 0.0M
2023-11-06 27.23 27.62 27.13 27.37 0.0M
2023-11-03 26.94 26.99 26.33 26.64 0.0M
2023-11-02 27.73 27.82 26.84 27.11 0.0M
2023-11-01 28.89 28.89 28.10 28.19 0.0M
2023-10-31 29.46 29.96 29.18 29.36 0.0M
2023-10-30 30.29 30.32 29.06 29.82 0.0M
2023-10-27 30.29 30.34 29.15 29.59 0.0M
2023-10-26 30.66 30.79 30.18 30.48 0.0M
2023-10-25 30.14 30.63 29.80 30.14 0.0M
2023-10-24 29.98 30.67 29.85 30.37 0.0M
2023-10-20 29.55 29.65 29.02 29.38 0.0M
2023-10-19 27.90 28.84 27.81 28.84 0.0M
2023-10-18 28.05 28.10 27.21 27.27 0.0M
2023-10-17 28.26 29.28 27.71 27.79 0.0M
2023-10-16 29.72 29.72 28.89 29.07 0.0M
2023-10-13 27.49 28.14 27.09 28.13 0.0M
2023-10-12 29.10 29.93 27.13 27.15 0.0M
2023-10-11 28.55 28.55 27.78 27.89 0.0M
2023-10-10 29.30 29.32 28.60 28.68 0.0M
2023-10-09 29.76 30.24 29.28 29.66 0.0M
2023-10-06 28.97 29.23 28.57 28.81 0.0M
2023-10-05 29.70 29.74 28.99 29.37 0.0M
2023-10-04 30.10 30.53 29.26 30.08 0.0M
2023-10-03 28.04 29.95 28.04 29.60 0.0M
2023-09-29 26.04 27.08 25.98 25.99 0.0M
2023-09-28 26.02 26.72 25.33 26.66 0.0M
2023-09-27 26.56 26.58 25.94 26.08 0.0M
2023-09-26 25.50 27.17 25.47 26.75 0.0M
2023-09-25 24.89 25.89 24.89 25.64 0.0M
2023-09-22 25.24 25.44 24.92 25.27 0.0M
2023-09-21 25.18 25.40 24.91 25.06 0.0M
2023-09-20 24.92 25.01 24.68 24.80 0.0M
2023-09-19 25.23 25.44 24.98 25.00 0.0M
2023-09-18 25.45 25.91 25.08 25.43 0.0M
2023-09-15 25.34 25.66 24.40 24.41 0.0M
2023-09-14 25.66 25.75 25.35 25.45 0.0M
2023-09-13 26.50 26.61 26.20 26.36 0.0M
2023-09-12 27.67 27.82 26.70 26.70 0.0M
2023-09-11 28.40 28.64 27.77 27.80 0.0M
2023-09-07 27.81 28.26 27.67 27.96 0.0M
2023-09-06 28.18 28.41 27.82 28.15 0.0M
2023-09-05 28.56 28.85 28.09 28.80 0.0M
2023-09-04 28.76 29.86 28.16 28.72 0.0M
2023-08-31 29.40 29.48 28.41 28.61 0.0M
2023-08-30 30.69 30.83 29.20 29.60 0.0M
2023-08-29 31.33 32.28 30.91 31.81 0.0M
2023-08-28 32.70 33.98 31.71 31.76 0.0M
2023-08-25 31.18 32.63 30.95 31.70 0.0M
2023-08-24 30.48 31.36 29.88 30.42 0.0M
2023-08-23 32.22 33.90 30.80 30.97 0.0M
2023-08-22 33.61 35.10 32.73 33.93 0.0M
2023-08-21 35.86 35.89 34.20 35.25 0.0M
2023-08-18 31.81 33.58 30.58 33.55 0.0M
2023-08-17 32.55 32.55 31.06 31.25 0.0M
2023-08-16 30.54 31.14 29.86 30.96 0.0M
2023-08-15 29.47 30.72 29.34 29.64 0.0M
2023-08-14 29.68 30.57 29.32 29.59 0.0M
2023-08-11 29.58 29.59 27.48 27.77 0.0M
2023-08-10 27.80 28.35 27.63 28.12 0.0M
2023-08-09 28.65 28.81 27.64 27.73 0.0M
2023-08-08 28.38 28.80 27.97 28.45 0.0M
2023-08-07 28.98 29.49 28.52 28.66 0.0M
2023-08-04 29.49 30.17 29.12 29.42 0.0M
2023-08-03 29.17 29.71 28.53 29.45 0.0M
2023-08-02 28.70 29.48 27.76 29.48 0.0M
2023-08-01 30.36 30.63 29.20 29.24 0.0M
2023-07-31 31.58 33.09 30.84 30.84 0.0M
2023-07-28 29.06 30.13 28.09 30.03 0.0M
2023-07-27 28.60 29.33 28.37 28.90 0.0M
2023-07-26 29.20 29.23 27.79 28.19 0.0M
2023-07-25 29.18 30.11 28.42 29.97 0.0M
2023-07-24 28.53 29.49 28.33 29.35 0.0M
2023-07-21 27.97 28.00 27.09 27.32 0.0M
2023-07-20 27.42 27.65 26.99 27.60 0.0M
2023-07-19 27.71 27.81 27.04 27.16 0.0M
2023-07-18 26.81 27.08 26.67 26.97 0.0M
2023-07-14 26.76 26.77 25.95 26.04 0.0M
2023-07-13 26.99 27.53 26.87 27.00 0.0M
2023-07-12 27.14 27.51 26.88 27.04 0.0M
2023-07-11 27.39 27.45 26.79 27.02 0.0M
2023-07-10 28.25 28.29 27.42 27.49 0.0M
2023-07-07 27.02 27.48 26.97 27.38 0.0M
2023-07-06 26.01 27.26 25.55 26.80 0.0M
2023-07-05 25.49 25.89 25.31 25.83 0.0M
2023-07-04 25.93 25.96 25.36 25.49 0.0M
2023-07-03 25.46 26.23 25.45 26.12 0.0M
2023-06-30 26.05 26.05 25.08 25.08 0.0M
2023-06-29 25.81 26.48 25.59 25.94 0.0M
2023-06-28 26.05 26.05 25.52 25.81 0.0M
2023-06-27 26.84 26.87 26.15 26.22 0.0M
2023-06-26 27.76 27.77 26.84 27.01 0.0M
2023-06-23 25.72 27.24 25.72 26.41 0.0M
2023-06-21 25.41 25.76 25.05 25.58 0.0M
2023-06-20 25.26 25.42 24.97 25.16 0.0M
2023-06-19 25.83 25.83 25.21 25.39 0.0M
2023-06-16 25.13 26.33 24.79 25.32 0.0M
2023-06-15 24.42 25.14 24.16 25.09 0.0M
2023-06-14 24.83 25.11 24.01 24.15 0.0M
2023-06-13 24.90 25.16 24.72 25.03 0.0M
2023-06-12 25.55 25.56 24.82 24.84 0.0M
2023-06-09 25.78 25.87 24.75 24.76 0.0M
2023-06-08 26.40 26.84 25.86 25.88 0.0M
2023-06-07 26.57 26.75 26.10 26.32 0.0M
2023-06-06 26.45 27.09 26.19 26.33 0.0M
2023-06-05 27.72 28.06 26.70 26.85 0.0M
2023-06-02 27.26 27.93 27.11 27.28 0.0M
2023-06-01 28.69 28.81 27.55 27.89 0.0M
2023-05-31 28.20 29.95 28.20 28.72 0.0M
2023-05-30 28.61 29.63 27.59 27.69 0.0M
2023-05-29 28.09 29.12 27.66 29.01 0.0M
2023-05-25 26.51 29.14 26.16 28.09 0.0M
2023-05-24 25.60 26.80 25.22 26.34 0.0M
2023-05-23 24.73 25.02 24.25 24.77 0.0M
2023-05-22 25.81 26.00 24.98 25.01 0.0M
2023-05-19 24.99 25.49 24.99 25.29 0.0M
2023-05-18 24.60 25.17 24.49 24.72 0.0M
2023-05-17 24.27 25.14 23.96 25.13 0.0M
2023-05-16 24.58 24.87 24.06 24.18 0.0M
2023-05-15 24.66 25.00 24.22 24.49 0.0M
2023-05-12 24.41 24.56 23.61 23.86 0.0M
2023-05-11 24.95 25.02 24.29 24.29 0.0M
2023-05-10 25.28 25.68 25.28 25.35 0.0M
2023-05-09 25.14 25.75 24.40 25.68 0.0M
2023-05-08 26.03 26.18 25.48 25.48 0.0M
2023-05-05 25.65 26.38 25.62 26.35 0.0M
2023-05-04 25.41 26.16 25.41 25.82 0.0M
2023-05-03 25.21 25.85 25.18 25.62 0.0M
2023-05-02 25.15 25.97 24.90 25.04 0.0M
2023-04-28 24.40 24.87 23.92 24.16 0.0M
2023-04-27 25.41 25.45 24.77 24.85 0.0M
2023-04-26 25.10 25.53 24.58 25.52 0.0M
2023-04-25 23.49 25.18 23.49 24.90 0.0M
2023-04-24 23.90 24.39 23.65 24.05 0.0M
2023-04-21 23.89 24.33 23.21 24.19 0.0M
2023-04-20 24.47 24.53 23.75 23.95 0.0M
2023-04-19 24.32 24.69 24.30 24.63 0.0M
2023-04-18 25.03 25.19 24.28 24.47 0.0M
2023-04-17 25.53 25.56 24.75 25.17 0.0M
2023-04-14 25.67 25.69 24.69 24.94 0.0M
2023-04-13 27.38 27.57 26.02 26.04 0.0M
2023-04-12 27.16 27.29 26.53 27.22 0.0M
2023-04-11 28.01 28.17 27.48 27.49 0.0M
2023-04-06 27.49 27.50 26.71 26.98 0.0M
2023-04-04 27.34 27.54 27.18 27.28 0.0M
2023-04-03 28.47 28.50 27.76 27.85 0.0M
2023-03-31 28.89 29.26 28.19 28.19 0.0M
2023-03-30 29.73 29.73 28.57 28.93 0.0M
2023-03-29 30.77 30.77 29.48 30.04 0.0M
2023-03-28 29.64 29.86 29.13 29.33 0.0M
2023-03-27 30.43 31.05 30.34 30.91 0.0M
2023-03-24 29.78 29.81 29.29 29.37 0.0M
2023-03-23 29.83 29.94 29.13 29.67 0.0M
2023-03-22 30.53 30.68 30.16 30.57 0.0M
2023-03-21 32.63 32.65 31.78 31.99 0.0M
2023-03-20 31.84 34.82 31.67 33.50 0.0M
2023-03-17 31.38 31.56 30.61 30.71 0.0M
2023-03-16 33.04 33.73 32.72 33.22 0.0M
2023-03-15 32.83 32.83 31.46 31.60 0.0M
2023-03-14 32.76 35.34 32.52 35.04 0.0M
2023-03-13 31.68 31.97 31.55 31.89 0.0M
2023-03-10 29.91 31.27 29.69 31.11 0.0M
2023-03-09 29.11 29.18 28.46 28.91 0.0M
2023-03-08 29.10 29.68 28.98 29.34 0.0M
2023-03-07 28.43 28.57 27.80 28.33 0.0M
2023-03-06 29.53 29.58 28.89 28.91 0.0M
2023-03-03 29.69 29.80 29.05 29.31 0.0M
2023-03-02 30.13 30.13 29.73 29.97 0.0M
2023-03-01 30.36 30.95 29.81 30.86 0.0M
2023-02-28 30.36 30.85 29.86 30.71 0.0M
2023-02-27 32.20 32.20 31.19 31.35 0.0M
2023-02-24 30.06 31.20 30.00 31.16 0.0M
2023-02-23 30.12 30.16 29.25 29.50 0.0M
2023-02-22 29.99 30.51 29.60 30.12 0.0M
2023-02-21 27.89 28.59 27.54 28.58 0.0M
2023-02-20 28.27 28.27 27.58 27.67 0.0M
2023-02-17 27.63 27.79 27.39 27.49 0.0M
2023-02-16 27.10 27.42 26.87 27.18 0.0M
2023-02-15 27.46 28.06 27.46 27.65 0.0M
2023-02-14 28.75 28.84 28.24 28.29 0.0M
2023-02-13 29.38 29.49 28.67 28.77 0.0M
2023-02-10 27.28 28.14 27.18 27.89 0.0M
2023-02-09 27.41 27.41 26.62 27.08 0.0M
2023-02-08 27.70 28.17 27.04 27.07 0.0M
2023-02-07 28.27 28.39 27.81 28.09 0.0M
2023-02-06 28.96 29.53 28.61 29.00 0.0M
2023-02-03 26.14 27.20 26.11 26.80 0.0M
2023-02-02 25.73 26.05 25.57 25.83 0.0M
2023-02-01 26.87 26.95 26.29 26.53 0.0M
2023-01-31 27.08 28.58 26.90 27.66 0.0M
2023-01-30 25.99 27.86 25.99 27.85 0.0M
2023-01-27 25.53 25.68 25.15 25.21 0.0M
2023-01-26 26.20 26.22 25.36 25.73 0.0M
2023-01-20 24.11 25.07 24.07 24.62 0.0M
2023-01-19 25.08 25.40 24.66 24.81 0.0M
2023-01-18 25.16 25.20 24.46 24.55 0.0M
2023-01-17 25.31 25.43 25.06 25.23 0.0M
2023-01-16 25.79 25.84 24.98 25.46 0.0M
2023-01-13 26.51 26.51 25.32 25.33 0.0M
2023-01-12 27.54 27.66 26.83 27.53 0.0M
2023-01-11 28.61 28.63 27.31 27.69 0.0M
2023-01-10 30.93 30.96 29.23 29.40 0.0M
2023-01-09 31.71 31.92 31.09 31.15 0.0M
2023-01-06 31.81 31.84 31.19 31.20 0.0M
2023-01-05 33.22 33.36 32.50 32.72 0.0M
2023-01-04 33.58 33.72 32.86 33.33 0.0M
2023-01-03 34.61 34.79 33.75 33.83 0.0M