HSI Covered Call (HSICC)

HSICC
🏛️ 香港 →
5,663.76
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
2022-12-30 4,575.91 4,589.07 4,506.83 4,511.66 0.0M
2022-12-29 4,441.94 4,522.16 4,441.94 4,511.84 0.0M
2022-12-28 4,615.82 4,647.18 4,462.02 4,506.38 0.0M
2022-12-23 4,504.15 4,574.62 4,504.15 4,551.60 0.0M
2022-12-22 4,532.98 4,586.09 4,522.77 4,572.76 0.0M
2022-12-21 4,459.15 4,468.44 4,421.91 4,445.37 0.0M
2022-12-20 4,443.19 4,475.49 4,378.15 4,429.23 0.0M
2022-12-19 4,540.40 4,598.01 4,469.58 4,492.60 0.0M
2022-12-16 4,439.04 4,557.92 4,416.13 4,516.63 0.0M
2022-12-15 4,473.89 4,487.48 4,379.54 4,452.27 0.0M
2022-12-14 4,505.05 4,530.78 4,450.86 4,486.37 0.0M
2022-12-13 4,422.85 4,494.45 4,415.52 4,467.40 0.0M
2022-12-12 4,387.83 4,466.84 4,387.83 4,434.84 0.0M
2022-12-09 4,510.59 4,554.62 4,436.78 4,468.79 0.0M
2022-12-08 4,406.88 4,503.94 4,401.00 4,487.05 0.0M
2022-12-07 4,450.40 4,504.94 4,349.05 4,352.37 0.0M
2022-12-06 4,406.99 4,493.43 4,406.29 4,462.73 0.0M
2022-12-05 4,473.67 4,485.65 4,404.30 4,481.66 0.0M
2022-12-02 4,355.36 4,401.21 4,325.34 4,360.60 0.0M
2022-12-01 4,490.77 4,510.81 4,330.15 4,344.17 0.0M
2022-11-30 4,293.14 4,372.03 4,288.79 4,356.15 0.0M
2022-11-29 4,234.91 4,411.04 4,223.87 4,305.92 0.0M
2022-11-28 4,037.03 4,172.87 4,022.76 4,154.12 0.0M
2022-11-25 4,277.44 4,280.13 4,187.05 4,232.22 0.0M
2022-11-24 4,306.54 4,322.65 4,256.24 4,296.06 0.0M
2022-11-23 4,238.18 4,290.38 4,216.41 4,257.22 0.0M
2022-11-22 4,293.64 4,320.24 4,191.20 4,229.05 0.0M
2022-11-21 4,254.27 4,319.84 4,219.73 4,294.65 0.0M
2022-11-18 4,481.96 4,498.66 4,366.70 4,390.03 0.0M
2022-11-17 4,401.88 4,453.90 4,310.91 4,405.08 0.0M
2022-11-16 4,439.17 4,508.31 4,401.75 4,464.82 0.0M
2022-11-15 4,292.73 4,493.24 4,265.80 4,489.36 0.0M
2022-11-14 4,374.16 4,388.37 4,256.93 4,284.39 0.0M
2022-11-11 4,373.48 4,406.47 4,183.39 4,201.07 0.0M
2022-11-10 4,080.27 4,089.60 4,045.89 4,083.87 0.0M
2022-11-09 4,212.97 4,263.31 4,121.68 4,162.50 0.0M
2022-11-08 4,244.92 4,262.10 4,183.00 4,218.82 0.0M
2022-11-07 4,276.83 4,394.32 4,140.35 4,229.76 0.0M
2022-11-04 4,129.85 4,415.97 4,129.85 4,317.66 0.0M
2022-11-03 4,107.46 4,146.25 4,074.70 4,084.85 0.0M
2022-11-02 4,085.52 4,216.42 4,071.04 4,205.47 0.0M
2022-11-01 4,054.13 4,159.88 4,032.02 4,121.62 0.0M
2022-10-31 4,019.95 4,076.45 3,992.72 4,019.55 0.0M
2022-10-28 4,176.31 4,189.27 4,010.62 4,033.44 0.0M
2022-10-27 4,264.34 4,296.47 4,182.51 4,186.47 0.0M
2022-10-26 4,085.77 4,227.52 4,085.77 4,156.54 0.0M
2022-10-25 4,104.83 4,186.62 4,056.23 4,114.73 0.0M
2022-10-24 4,287.36 4,330.78 4,091.81 4,117.47 0.0M
2022-10-21 4,398.44 4,423.20 4,368.86 4,382.99 0.0M
2022-10-20 4,380.43 4,436.08 4,334.03 4,399.57 0.0M
2022-10-19 4,507.52 4,531.39 4,452.10 4,452.78 0.0M
2022-10-18 4,517.72 4,527.49 4,454.91 4,527.49 0.0M
2022-10-17 4,424.69 4,493.55 4,391.90 4,464.89 0.0M
2022-10-14 4,467.22 4,525.24 4,438.52 4,447.46 0.0M
2022-10-13 4,458.58 4,472.19 4,399.81 4,400.36 0.0M
2022-10-12 4,463.22 4,523.00 4,410.82 4,460.31 0.0M
2022-10-11 4,533.76 4,537.12 4,474.51 4,484.82 0.0M
2022-10-10 4,560.76 4,578.30 4,528.85 4,539.18 0.0M
2022-10-07 4,553.85 4,604.36 4,536.74 4,597.08 0.0M
2022-10-06 4,575.70 4,637.72 4,558.86 4,602.27 0.0M
2022-10-05 4,601.83 4,637.40 4,570.63 4,592.18 0.0M
2022-10-03 4,509.44 4,526.28 4,474.32 4,507.39 0.0M
2022-09-30 4,510.58 4,540.59 4,464.21 4,519.96 0.0M
2022-09-29 4,614.54 4,627.53 4,475.81 4,506.67 0.0M
2022-09-28 4,635.37 4,635.37 4,511.91 4,528.72 0.0M
2022-09-27 4,690.74 4,700.25 4,633.48 4,688.72 0.0M
2022-09-26 4,663.26 4,745.43 4,654.17 4,687.36 0.0M
2022-09-23 4,735.10 4,768.67 4,706.27 4,707.61 0.0M
2022-09-22 4,756.44 4,775.08 4,716.17 4,763.45 0.0M
2022-09-21 4,873.64 4,886.25 4,837.64 4,840.02 0.0M
2022-09-20 4,910.36 4,944.74 4,901.96 4,925.82 0.0M
2022-09-19 4,897.25 4,902.63 4,852.34 4,870.05 0.0M
2022-09-16 4,918.63 4,951.19 4,897.46 4,918.54 0.0M
2022-09-15 4,951.75 4,976.37 4,938.52 4,959.15 0.0M
2022-09-14 4,950.79 4,965.52 4,923.69 4,935.19 0.0M
2022-09-13 5,050.48 5,070.87 5,031.07 5,037.25 0.0M
2022-09-09 4,943.74 5,050.30 4,940.86 5,040.24 0.0M
2022-09-08 4,973.62 4,976.01 4,917.49 4,928.24 0.0M
2022-09-07 4,943.32 4,971.82 4,918.49 4,968.32 0.0M
2022-09-06 5,017.06 5,028.24 4,977.61 5,002.30 0.0M
2022-09-05 5,003.19 5,013.39 4,963.76 5,000.98 0.0M
2022-09-02 5,062.97 5,071.85 5,018.09 5,038.63 0.0M
2022-09-01 5,085.55 5,106.60 5,049.83 5,063.62 0.0M
2022-08-31 5,061.15 5,152.60 5,059.30 5,124.82 0.0M
2022-08-30 5,143.68 5,143.80 5,040.64 5,118.42 0.0M
2022-08-29 5,110.04 5,149.40 5,102.42 5,137.20 0.0M
2022-08-26 5,169.94 5,173.46 5,141.34 5,171.28 0.0M
2022-08-25 5,004.29 5,125.76 5,000.36 5,121.33 0.0M
2022-08-24 5,007.19 5,007.19 4,923.40 4,943.36 0.0M
2022-08-23 5,041.17 5,051.71 4,971.41 5,003.02 0.0M
2022-08-22 5,020.16 5,082.65 5,017.55 5,041.44 0.0M
2022-08-19 5,049.60 5,097.93 5,044.44 5,068.65 0.0M
2022-08-18 5,107.26 5,107.26 5,042.42 5,064.51 0.0M
2022-08-17 5,102.28 5,130.15 5,070.08 5,099.03 0.0M
2022-08-16 5,134.43 5,149.43 5,036.00 5,074.93 0.0M
2022-08-15 5,123.70 5,162.92 5,106.62 5,120.17 0.0M
2022-08-12 5,136.35 5,150.10 5,107.98 5,145.51 0.0M
2022-08-11 5,077.68 5,123.91 5,058.11 5,123.65 0.0M
2022-08-10 5,083.59 5,095.52 4,981.02 5,015.49 0.0M
2022-08-09 5,112.19 5,148.32 5,068.18 5,101.59 0.0M
2022-08-08 5,113.83 5,130.74 5,086.46 5,106.81 0.0M
2022-08-05 5,132.02 5,142.59 5,108.74 5,135.33 0.0M
2022-08-04 5,094.25 5,123.97 5,083.21 5,118.94 0.0M
2022-08-03 5,048.79 5,064.97 5,016.64 5,035.31 0.0M
2022-08-02 5,044.79 5,046.49 4,971.69 5,013.78 0.0M
2022-08-01 5,072.65 5,121.38 5,052.58 5,107.34 0.0M
2022-07-29 5,186.64 5,186.64 5,081.69 5,104.69 0.0M
2022-07-28 5,195.67 5,216.26 5,157.56 5,179.65 0.0M
2022-07-27 5,194.56 5,214.92 5,166.96 5,191.30 0.0M
2022-07-26 5,202.92 5,261.86 5,181.94 5,250.53 0.0M
2022-07-25 5,153.69 5,171.11 5,112.10 5,164.15 0.0M
2022-07-22 5,209.30 5,217.67 5,151.94 5,175.25 0.0M
2022-07-21 5,201.23 5,226.80 5,154.33 5,165.57 0.0M
2022-07-20 5,260.90 5,287.93 5,238.97 5,240.32 0.0M
2022-07-19 5,188.32 5,205.15 5,155.77 5,183.26 0.0M
2022-07-18 5,137.79 5,226.62 5,093.21 5,223.23 0.0M
2022-07-15 5,154.32 5,176.11 5,071.47 5,091.50 0.0M
2022-07-14 5,205.78 5,225.85 5,150.65 5,196.86 0.0M
2022-07-13 5,233.74 5,252.23 5,191.83 5,201.57 0.0M
2022-07-12 5,226.73 5,259.57 5,192.85 5,208.55 0.0M
2022-07-11 5,312.79 5,318.10 5,236.74 5,260.16 0.0M
2022-07-08 5,372.58 5,379.82 5,341.14 5,362.52 0.0M
2022-07-07 5,288.79 5,337.48 5,261.09 5,333.59 0.0M
2022-07-06 5,356.25 5,363.20 5,277.98 5,333.11 0.0M
2022-07-05 5,383.03 5,405.89 5,349.17 5,372.14 0.0M
2022-07-04 5,320.60 5,355.76 5,290.63 5,348.10 0.0M
2022-06-30 5,360.15 5,386.01 5,330.18 5,350.22 0.0M
2022-06-29 5,333.73 5,375.27 5,295.39 5,368.33 0.0M
2022-06-28 5,363.64 5,491.89 5,363.64 5,408.18 0.0M
2022-06-27 5,389.44 5,421.41 5,345.54 5,404.77 0.0M
2022-06-24 5,349.67 5,379.13 5,337.36 5,377.25 0.0M
2022-06-23 5,312.76 5,340.56 5,283.58 5,320.88 0.0M
2022-06-22 5,346.73 5,358.04 5,274.06 5,274.56 0.0M
2022-06-21 5,304.23 5,346.08 5,294.38 5,330.70 0.0M
2022-06-20 5,250.15 5,288.53 5,228.30 5,283.84 0.0M
2022-06-17 5,192.78 5,270.72 5,192.78 5,257.48 0.0M
2022-06-16 5,318.57 5,322.14 5,195.40 5,219.02 0.0M
2022-06-15 5,261.77 5,301.87 5,261.34 5,281.13 0.0M
2022-06-14 5,187.01 5,263.34 5,187.01 5,251.64 0.0M
2022-06-13 5,255.57 5,285.37 5,228.58 5,246.97 0.0M
2022-06-10 5,293.23 5,363.01 5,293.23 5,331.10 0.0M
2022-06-09 5,353.21 5,360.05 5,289.96 5,339.95 0.0M
2022-06-08 5,329.72 5,353.76 5,307.05 5,347.95 0.0M
2022-06-07 5,303.29 5,328.94 5,272.44 5,302.05 0.0M
2022-06-06 5,257.08 5,313.50 5,227.27 5,292.97 0.0M
2022-06-02 5,232.88 5,238.33 5,204.63 5,229.35 0.0M
2022-06-01 5,252.01 5,279.32 5,236.84 5,264.31 0.0M
2022-05-31 5,224.80 5,274.56 5,220.20 5,248.90 0.0M
2022-05-30 5,218.27 5,242.62 5,203.12 5,231.58 0.0M
2022-05-27 5,188.21 5,213.07 5,182.00 5,190.77 0.0M
2022-05-26 5,133.47 5,136.41 5,072.01 5,123.98 0.0M
2022-05-25 5,094.09 5,147.66 5,094.09 5,123.75 0.0M
2022-05-24 5,138.03 5,157.54 5,078.71 5,099.92 0.0M
2022-05-23 5,147.63 5,171.18 5,123.25 5,146.45 0.0M
2022-05-20 5,132.79 5,173.35 5,125.65 5,171.31 0.0M
2022-05-19 5,067.30 5,104.68 5,046.78 5,084.72 0.0M
2022-05-18 5,143.85 5,163.21 5,116.25 5,160.57 0.0M
2022-05-17 5,082.89 5,144.00 5,082.89 5,129.95 0.0M
2022-05-16 5,075.33 5,075.33 5,005.20 5,035.50 0.0M
2022-05-13 4,973.24 5,025.91 4,964.54 5,023.11 0.0M
2022-05-12 4,948.53 4,988.64 4,907.04 4,917.13 0.0M
2022-05-11 4,930.03 5,038.80 4,927.53 4,992.89 0.0M
2022-05-10 4,874.83 4,979.66 4,862.57 4,959.16 0.0M
2022-05-06 5,057.21 5,071.25 5,011.43 5,020.86 0.0M
2022-05-05 5,224.17 5,231.56 5,110.39 5,128.13 0.0M
2022-05-04 5,113.31 5,146.67 5,098.56 5,126.37 0.0M
2022-05-03 5,111.29 5,170.44 5,073.66 5,144.36 0.0M
2022-04-29 5,046.52 5,211.43 5,015.46 5,115.59 0.0M
2022-04-28 4,992.71 5,048.01 4,967.70 5,045.98 0.0M
2022-04-27 4,895.36 4,989.89 4,895.36 4,963.65 0.0M
2022-04-26 4,978.68 5,041.04 4,941.91 4,960.75 0.0M
2022-04-25 5,009.04 5,030.17 4,923.00 4,943.99 0.0M
2022-04-22 5,049.11 5,152.57 5,023.77 5,134.41 0.0M
2022-04-21 5,168.69 5,203.36 5,096.18 5,144.54 0.0M
2022-04-20 5,224.70 5,271.85 5,195.21 5,208.61 0.0M
2022-04-19 5,251.36 5,258.17 5,191.63 5,225.06 0.0M
2022-04-14 5,317.28 5,337.15 5,291.35 5,324.43 0.0M
2022-04-13 5,244.24 5,323.29 5,238.47 5,293.40 0.0M
2022-04-12 5,275.45 5,311.77 5,202.87 5,273.18 0.0M
2022-04-11 5,335.55 5,335.55 5,228.76 5,248.09 0.0M
2022-04-08 5,342.96 5,373.69 5,318.29 5,370.45 0.0M
2022-04-07 5,379.44 5,428.25 5,353.40 5,360.99 0.0M
2022-04-06 5,411.54 5,428.68 5,392.04 5,401.94 0.0M
2022-04-04 5,458.87 5,458.87 5,458.87 5,458.87 0.0M
2022-04-01 5,314.76 5,392.74 5,306.21 5,391.24 0.0M
2022-03-31 5,400.33 5,409.26 5,363.30 5,380.12 0.0M
2022-03-30 5,396.03 5,446.63 5,363.91 5,411.27 0.0M
2022-03-29 5,297.55 5,338.29 5,287.31 5,336.69 0.0M
2022-03-28 5,188.23 5,300.57 5,160.03 5,276.17 0.0M
2022-03-25 5,293.49 5,331.88 5,179.79 5,207.02 0.0M
2022-03-24 5,320.53 5,385.83 5,316.97 5,328.98 0.0M
2022-03-23 5,353.98 5,407.70 5,325.92 5,367.96 0.0M
2022-03-22 5,195.05 5,303.52 5,165.03 5,298.64 0.0M
2022-03-21 5,238.26 5,239.63 5,122.80 5,149.94 0.0M
2022-03-18 5,103.66 5,229.18 5,076.04 5,188.41 0.0M
2022-03-17 5,163.73 5,190.07 5,030.40 5,185.93 0.0M
2022-03-16 4,637.93 4,888.77 4,522.91 4,876.39 0.0M
2022-03-15 4,596.16 4,715.63 4,435.70 4,478.09 0.0M
2022-03-14 4,901.22 4,903.02 4,720.50 4,747.43 0.0M
2022-03-11 4,944.21 5,045.87 4,881.91 4,994.03 0.0M
2022-03-10 5,120.70 5,120.70 5,031.12 5,074.46 0.0M
2022-03-09 5,061.89 5,087.72 4,885.45 5,009.58 0.0M
2022-03-08 5,121.33 5,158.54 5,011.59 5,038.10 0.0M
2022-03-07 5,142.57 5,164.02 5,050.03 5,105.71 0.0M
2022-03-04 5,279.42 5,304.29 5,267.06 5,281.36 0.0M
2022-03-03 5,387.31 5,389.02 5,357.98 5,376.78 0.0M
2022-03-02 5,378.44 5,399.78 5,338.20 5,344.07 0.0M
2022-03-01 5,401.99 5,431.08 5,383.94 5,421.66 0.0M
2022-02-28 5,407.64 5,407.64 5,344.79 5,392.04 0.0M
2022-02-25 5,453.20 5,465.77 5,388.98 5,400.84 0.0M
2022-02-24 5,504.03 5,525.80 5,403.65 5,431.30 0.0M
2022-02-23 5,549.14 5,569.47 5,537.07 5,560.52 0.0M
2022-02-22 5,547.18 5,564.12 5,498.70 5,524.63 0.0M
2022-02-21 5,519.77 5,589.10 5,518.17 5,577.55 0.0M
2022-02-18 5,554.18 5,594.77 5,513.63 5,576.27 0.0M
2022-02-17 5,575.97 5,604.90 5,529.62 5,600.96 0.0M
2022-02-16 5,593.67 5,615.41 5,569.09 5,581.77 0.0M
2022-02-15 5,559.86 5,583.11 5,500.00 5,539.74 0.0M
2022-02-14 5,571.83 5,581.38 5,523.52 5,580.27 0.0M
2022-02-11 5,525.55 5,598.94 5,521.29 5,589.55 0.0M
2022-02-10 5,630.10 5,630.10 5,544.73 5,566.23 0.0M
2022-02-09 5,651.36 5,651.36 5,551.48 5,587.49 0.0M
2022-02-08 5,564.45 5,572.42 5,508.93 5,554.87 0.0M
2022-02-07 5,568.25 5,577.33 5,534.60 5,574.58 0.0M
2022-02-04 5,543.46 5,576.82 5,520.22 5,560.04 0.0M
2022-01-31 5,474.96 5,518.45 5,447.51 5,483.18 0.0M
2022-01-28 5,456.46 5,503.85 5,428.52 5,464.39 0.0M
2022-01-27 5,474.63 5,516.45 5,452.10 5,463.67 0.0M
2022-01-26 5,504.68 5,531.52 5,447.07 5,485.61 0.0M
2022-01-25 5,485.14 5,510.42 5,405.32 5,474.67 0.0M
2022-01-24 5,417.48 5,501.72 5,410.73 5,453.38 0.0M
2022-01-21 5,472.99 5,510.20 5,438.28 5,503.94 0.0M
2022-01-20 5,540.88 5,591.93 5,469.61 5,524.44 0.0M
2022-01-19 5,498.74 5,504.58 5,447.78 5,500.94 0.0M
2022-01-18 5,482.26 5,496.79 5,450.11 5,479.67 0.0M
2022-01-17 5,482.89 5,490.95 5,440.88 5,469.81 0.0M
2022-01-14 5,418.37 5,485.85 5,417.41 5,485.71 0.0M
2022-01-13 5,506.85 5,507.03 5,442.56 5,485.58 0.0M
2022-01-12 5,479.48 5,492.74 5,455.27 5,474.10 0.0M
2022-01-11 5,436.74 5,463.40 5,422.57 5,445.97 0.0M
2022-01-10 5,413.61 5,454.94 5,403.33 5,454.11 0.0M
2022-01-07 5,399.80 5,421.72 5,380.44 5,417.94 0.0M
2022-01-06 5,345.19 5,375.31 5,313.37 5,373.89 0.0M
2022-01-05 5,393.19 5,396.78 5,333.11 5,344.46 0.0M
2022-01-04 5,424.43 5,424.43 5,374.37 5,392.78 0.0M
2022-01-03 5,407.28 5,416.85 5,376.25 5,387.09 0.0M