HSI ESG Enhanced (HSIESGS)

HSIESGS
🏛️ 香港 →
5,523.71
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 3,830.81 3,840.15 3,800.29 3,824.16 0.0M
2023-12-28 3,725.55 3,836.26 3,718.22 3,825.97 0.0M
2023-12-27 3,711.40 3,725.62 3,676.02 3,715.29 0.0M
2023-12-22 3,771.18 3,788.79 3,635.90 3,655.14 0.0M
2023-12-21 3,707.50 3,755.86 3,702.60 3,746.95 0.0M
2023-12-20 3,748.37 3,777.29 3,729.81 3,744.55 0.0M
2023-12-19 3,720.98 3,736.49 3,691.85 3,716.68 0.0M
2023-12-18 3,758.68 3,765.78 3,729.09 3,743.68 0.0M
2023-12-15 3,739.38 3,830.07 3,739.38 3,789.98 0.0M
2023-12-14 3,687.57 3,739.05 3,669.77 3,690.48 0.0M
2023-12-13 3,652.57 3,656.95 3,613.15 3,636.12 0.0M
2023-12-12 3,631.37 3,676.25 3,609.88 3,665.45 0.0M
2023-12-11 3,599.46 3,641.15 3,565.42 3,621.51 0.0M
2023-12-08 3,669.48 3,693.29 3,636.22 3,650.73 0.0M
2023-12-07 3,676.68 3,676.68 3,619.80 3,665.58 0.0M
2023-12-06 3,658.56 3,733.97 3,639.44 3,701.12 0.0M
2023-12-05 3,731.86 3,731.86 3,627.64 3,655.66 0.0M
2023-12-04 3,841.34 3,843.93 3,747.19 3,755.04 0.0M
2023-12-01 3,880.09 3,893.79 3,843.42 3,846.92 0.0M
2023-11-30 3,883.12 3,897.01 3,845.62 3,884.91 0.0M
2023-11-29 3,985.39 3,985.39 3,857.40 3,887.07 0.0M
2023-11-28 4,024.75 4,024.75 3,965.11 3,978.52 0.0M
2023-11-27 4,062.18 4,062.18 3,975.34 4,018.78 0.0M
2023-11-24 4,092.77 4,092.77 4,027.40 4,033.11 0.0M
2023-11-23 4,070.24 4,129.65 4,040.87 4,126.67 0.0M
2023-11-22 4,081.40 4,096.24 4,058.31 4,082.57 0.0M
2023-11-21 4,130.18 4,165.87 4,072.20 4,084.70 0.0M
2023-11-20 4,053.91 4,095.61 4,028.37 4,094.05 0.0M
2023-11-17 4,046.69 4,059.34 4,010.38 4,024.60 0.0M
2023-11-16 4,193.79 4,193.79 4,071.93 4,097.38 0.0M
2023-11-15 4,120.54 4,179.38 4,099.81 4,174.01 0.0M
2023-11-14 4,029.58 4,049.30 3,992.28 4,005.08 0.0M
2023-11-13 3,978.82 4,018.24 3,941.15 4,012.09 0.0M
2023-11-10 4,003.12 4,003.12 3,961.97 3,967.80 0.0M
2023-11-09 4,062.23 4,077.89 4,034.57 4,044.73 0.0M
2023-11-08 4,069.42 4,104.82 4,050.95 4,062.70 0.0M
2023-11-07 4,133.85 4,139.62 4,074.53 4,079.75 0.0M
2023-11-06 4,138.58 4,187.06 4,138.58 4,165.42 0.0M
2023-11-03 4,006.37 4,092.84 3,995.45 4,079.39 0.0M
2023-11-02 3,965.37 4,014.71 3,951.49 3,964.04 0.0M
2023-11-01 3,930.16 3,944.25 3,887.78 3,921.06 0.0M
2023-10-31 3,991.02 3,991.02 3,915.46 3,928.20 0.0M
2023-10-30 3,940.56 4,006.18 3,940.56 4,006.18 0.0M
2023-10-27 3,904.99 4,002.52 3,887.20 3,978.77 0.0M
2023-10-26 3,907.18 3,923.60 3,848.98 3,886.12 0.0M
2023-10-25 4,026.77 4,030.81 3,900.75 3,922.99 0.0M
2023-10-24 3,914.36 3,940.76 3,870.86 3,905.36 0.0M
2023-10-20 3,914.01 3,967.24 3,914.01 3,937.88 0.0M
2023-10-19 4,016.93 4,016.93 3,959.10 3,959.73 0.0M
2023-10-18 4,070.00 4,087.45 4,032.32 4,063.18 0.0M
2023-10-17 4,098.32 4,099.39 4,067.80 4,091.14 0.0M
2023-10-16 4,100.77 4,111.83 4,047.46 4,058.25 0.0M
2023-10-13 4,132.55 4,155.12 4,097.33 4,106.53 0.0M
2023-10-12 4,206.63 4,221.85 4,186.90 4,206.86 0.0M
2023-10-11 4,129.76 4,156.98 4,119.59 4,119.59 0.0M
2023-10-10 4,077.73 4,126.04 4,054.76 4,061.20 0.0M
2023-10-09 4,016.04 4,051.05 4,008.71 4,026.36 0.0M
2023-10-06 3,992.57 4,048.63 3,992.57 4,019.23 0.0M
2023-10-05 3,969.75 3,988.99 3,952.42 3,957.76 0.0M
2023-10-04 3,967.50 3,970.43 3,926.86 3,952.70 0.0M
2023-10-03 4,028.07 4,028.07 3,950.93 3,980.04 0.0M
2023-09-29 3,997.31 4,120.47 3,996.30 4,095.16 0.0M
2023-09-28 4,014.15 4,024.35 3,962.99 3,967.98 0.0M
2023-09-27 3,986.20 4,037.46 3,986.20 4,023.79 0.0M
2023-09-26 4,038.13 4,051.65 3,966.86 3,988.81 0.0M
2023-09-25 4,130.98 4,130.98 4,057.08 4,059.18 0.0M
2023-09-22 4,012.84 4,145.13 4,007.37 4,139.85 0.0M
2023-09-21 4,065.61 4,067.24 4,021.71 4,030.38 0.0M
2023-09-20 4,111.37 4,119.80 4,076.69 4,090.01 0.0M
2023-09-19 4,122.00 4,129.16 4,092.97 4,128.35 0.0M
2023-09-18 4,163.59 4,175.87 4,118.42 4,124.74 0.0M
2023-09-15 4,173.95 4,234.42 4,142.74 4,190.65 0.0M
2023-09-14 4,192.77 4,198.03 4,134.36 4,157.91 0.0M
2023-09-13 4,199.10 4,215.01 4,154.31 4,173.23 0.0M
2023-09-12 4,166.28 4,211.57 4,133.06 4,179.55 0.0M
2023-09-11 4,152.95 4,202.35 4,116.66 4,186.65 0.0M
2023-09-07 4,294.40 4,294.40 4,216.83 4,226.90 0.0M
2023-09-06 4,281.59 4,303.23 4,243.47 4,291.20 0.0M
2023-09-05 4,363.33 4,364.33 4,291.56 4,298.39 0.0M
2023-09-04 4,335.49 4,414.66 4,333.16 4,397.80 0.0M
2023-08-31 4,353.09 4,377.62 4,268.92 4,285.75 0.0M
2023-08-30 4,357.28 4,396.18 4,311.91 4,325.41 0.0M
2023-08-29 4,250.59 4,332.51 4,247.16 4,312.59 0.0M
2023-08-28 4,321.65 4,333.72 4,216.92 4,221.72 0.0M
2023-08-25 4,196.08 4,222.41 4,178.90 4,180.27 0.0M
2023-08-24 4,168.68 4,252.58 4,166.93 4,234.95 0.0M
2023-08-23 4,113.48 4,169.69 4,100.47 4,132.03 0.0M
2023-08-22 4,087.32 4,156.55 4,064.44 4,115.26 0.0M
2023-08-21 4,127.11 4,144.64 4,077.14 4,085.28 0.0M
2023-08-18 4,224.78 4,254.43 4,162.18 4,165.63 0.0M
2023-08-17 4,193.28 4,275.90 4,160.95 4,258.81 0.0M
2023-08-16 4,260.76 4,283.81 4,250.47 4,267.28 0.0M
2023-08-15 4,320.87 4,354.50 4,295.76 4,314.95 0.0M
2023-08-14 4,347.77 4,368.03 4,311.37 4,364.32 0.0M
2023-08-11 4,503.84 4,512.11 4,432.51 4,441.67 0.0M
2023-08-10 4,464.76 4,507.35 4,439.28 4,490.41 0.0M
2023-08-09 4,454.65 4,506.60 4,454.03 4,497.88 0.0M
2023-08-08 4,521.38 4,529.64 4,464.15 4,487.42 0.0M
2023-08-07 4,576.12 4,592.52 4,540.21 4,580.10 0.0M
2023-08-04 4,634.73 4,684.33 4,577.41 4,595.80 0.0M
2023-08-03 4,556.16 4,631.77 4,553.60 4,574.83 0.0M
2023-08-02 4,663.23 4,690.28 4,571.39 4,585.05 0.0M
2023-08-01 4,745.70 4,775.46 4,664.88 4,690.03 0.0M
2023-07-31 4,763.45 4,807.99 4,704.31 4,718.71 0.0M
2023-07-28 4,555.63 4,699.77 4,548.06 4,693.33 0.0M
2023-07-27 4,561.28 4,618.99 4,554.95 4,609.41 0.0M
2023-07-26 4,524.00 4,540.40 4,502.23 4,528.67 0.0M
2023-07-25 4,473.61 4,550.04 4,461.53 4,542.88 0.0M
2023-07-24 4,400.09 4,410.20 4,318.86 4,347.00 0.0M
2023-07-21 4,416.44 4,484.56 4,411.87 4,451.97 0.0M
2023-07-20 4,433.18 4,487.40 4,411.70 4,422.31 0.0M
2023-07-19 4,393.72 4,433.36 4,363.76 4,421.59 0.0M
2023-07-18 4,515.13 4,515.13 4,429.87 4,443.21 0.0M
2023-07-14 4,560.98 4,560.98 4,519.01 4,533.62 0.0M
2023-07-13 4,474.71 4,529.18 4,469.05 4,521.97 0.0M
2023-07-12 4,380.93 4,412.12 4,365.97 4,395.63 0.0M
2023-07-11 4,357.63 4,389.96 4,333.01 4,352.65 0.0M
2023-07-10 4,375.31 4,384.64 4,293.96 4,309.13 0.0M
2023-07-07 4,317.58 4,327.83 4,273.43 4,290.17 0.0M
2023-07-06 4,417.84 4,445.74 4,331.16 4,346.45 0.0M
2023-07-05 4,509.74 4,516.45 4,453.27 4,459.18 0.0M
2023-07-04 4,490.39 4,532.10 4,481.31 4,526.47 0.0M
2023-07-03 4,420.89 4,507.64 4,420.89 4,491.26 0.0M
2023-06-30 4,390.73 4,445.24 4,379.82 4,401.85 0.0M
2023-06-29 4,472.17 4,472.17 4,381.35 4,403.82 0.0M
2023-06-28 4,443.72 4,477.83 4,419.70 4,466.77 0.0M
2023-06-27 4,382.27 4,473.70 4,377.95 4,454.48 0.0M
2023-06-26 4,385.39 4,423.79 4,356.73 4,367.57 0.0M
2023-06-23 4,449.26 4,449.96 4,370.63 4,393.84 0.0M
2023-06-21 4,503.34 4,518.04 4,459.51 4,471.30 0.0M
2023-06-20 4,658.43 4,658.43 4,544.10 4,563.77 0.0M
2023-06-19 4,693.39 4,693.39 4,616.74 4,668.78 0.0M
2023-06-16 4,676.04 4,739.50 4,668.30 4,706.57 0.0M
2023-06-15 4,597.10 4,662.44 4,584.00 4,660.27 0.0M
2023-06-14 4,585.40 4,610.57 4,540.55 4,552.78 0.0M
2023-06-13 4,530.41 4,593.45 4,517.61 4,582.65 0.0M
2023-06-12 4,547.77 4,550.61 4,499.87 4,542.00 0.0M
2023-06-09 4,523.50 4,553.15 4,499.48 4,533.65 0.0M
2023-06-08 4,495.02 4,524.47 4,463.09 4,513.56 0.0M
2023-06-07 4,519.04 4,543.48 4,491.83 4,501.58 0.0M
2023-06-06 4,462.59 4,532.65 4,443.04 4,463.68 0.0M
2023-06-05 4,449.50 4,467.39 4,411.24 4,462.94 0.0M
2023-06-02 4,319.14 4,452.01 4,315.59 4,430.69 0.0M
2023-06-01 4,232.80 4,302.19 4,232.80 4,239.14 0.0M
2023-05-31 4,286.33 4,286.33 4,193.35 4,237.94 0.0M
2023-05-30 4,319.70 4,343.03 4,271.05 4,327.64 0.0M
2023-05-29 4,391.14 4,402.74 4,311.17 4,319.23 0.0M
2023-05-25 4,400.17 4,400.17 4,328.25 4,359.58 0.0M
2023-05-24 4,480.86 4,482.79 4,424.83 4,441.42 0.0M
2023-05-23 4,581.56 4,593.57 4,500.10 4,515.30 0.0M
2023-05-22 4,521.87 4,603.99 4,509.98 4,574.61 0.0M
2023-05-19 4,533.83 4,552.80 4,491.59 4,517.53 0.0M
2023-05-18 4,572.88 4,616.04 4,546.79 4,570.44 0.0M
2023-05-17 4,660.67 4,660.67 4,542.75 4,549.76 0.0M
2023-05-16 4,721.42 4,721.42 4,647.97 4,666.14 0.0M
2023-05-15 4,570.87 4,693.35 4,563.72 4,672.79 0.0M
2023-05-12 4,641.69 4,642.62 4,585.02 4,589.05 0.0M
2023-05-11 4,653.05 4,662.15 4,589.85 4,629.46 0.0M
2023-05-10 4,658.16 4,667.98 4,627.06 4,636.59 0.0M
2023-05-09 4,763.00 4,776.53 4,658.49 4,666.43 0.0M
2023-05-08 4,767.25 4,791.97 4,745.36 4,777.87 0.0M
2023-05-05 4,751.15 4,787.56 4,726.57 4,746.86 0.0M
2023-05-04 4,666.67 4,734.93 4,666.67 4,723.29 0.0M
2023-05-03 4,658.45 4,668.51 4,625.84 4,668.51 0.0M
2023-05-02 4,771.82 4,812.41 4,677.03 4,716.23 0.0M
2023-04-28 4,737.12 4,789.67 4,712.57 4,719.56 0.0M
2023-04-27 4,678.47 4,723.34 4,663.81 4,712.69 0.0M
2023-04-26 4,616.90 4,715.11 4,615.76 4,677.59 0.0M
2023-04-25 4,723.48 4,723.48 4,616.29 4,636.61 0.0M
2023-04-24 4,760.65 4,776.80 4,678.14 4,732.83 0.0M
2023-04-21 4,838.42 4,839.92 4,742.54 4,765.35 0.0M
2023-04-20 4,839.58 4,861.80 4,818.58 4,838.87 0.0M
2023-04-19 4,918.18 4,918.18 4,832.66 4,842.39 0.0M
2023-04-18 4,925.94 4,948.10 4,900.66 4,923.65 0.0M
2023-04-17 4,891.61 4,979.39 4,860.53 4,961.85 0.0M
2023-04-14 4,904.28 4,919.91 4,869.50 4,904.69 0.0M
2023-04-13 4,778.78 4,880.35 4,746.37 4,880.35 0.0M
2023-04-12 4,896.21 4,897.63 4,837.45 4,855.52 0.0M
2023-04-11 4,898.41 4,946.68 4,842.83 4,887.26 0.0M
2023-04-06 4,789.21 4,842.13 4,777.76 4,837.85 0.0M
2023-04-04 4,867.31 4,867.31 4,795.80 4,824.77 0.0M
2023-04-03 4,851.33 4,871.25 4,813.90 4,864.33 0.0M
2023-03-31 4,905.80 4,932.11 4,839.45 4,855.67 0.0M
2023-03-30 4,822.86 4,848.53 4,778.14 4,845.16 0.0M
2023-03-29 4,863.57 4,891.55 4,798.64 4,825.82 0.0M
2023-03-28 4,743.44 4,778.48 4,701.55 4,755.75 0.0M
2023-03-27 4,780.02 4,796.12 4,698.38 4,707.28 0.0M
2023-03-24 4,782.31 4,837.94 4,764.35 4,791.06 0.0M
2023-03-23 4,715.82 4,811.15 4,686.08 4,811.15 0.0M
2023-03-22 4,656.34 4,748.81 4,656.34 4,706.52 0.0M
2023-03-21 4,565.98 4,627.88 4,557.60 4,618.65 0.0M
2023-03-20 4,621.45 4,626.23 4,496.36 4,532.16 0.0M
2023-03-17 4,662.71 4,681.87 4,623.52 4,662.96 0.0M
2023-03-16 4,601.00 4,647.11 4,577.74 4,601.91 0.0M
2023-03-15 4,686.06 4,748.93 4,658.73 4,683.02 0.0M
2023-03-14 4,676.98 4,711.31 4,584.97 4,618.33 0.0M
2023-03-13 4,658.87 4,740.00 4,656.94 4,715.77 0.0M
2023-03-10 4,705.72 4,715.75 4,633.87 4,645.09 0.0M
2023-03-09 4,827.23 4,837.42 4,774.09 4,779.82 0.0M
2023-03-08 4,878.45 4,878.45 4,800.17 4,819.11 0.0M
2023-03-07 4,976.77 5,058.48 4,903.37 4,945.60 0.0M
2023-03-06 4,950.18 5,005.89 4,926.64 4,981.08 0.0M
2023-03-03 5,021.10 5,029.52 4,967.08 4,984.79 0.0M
2023-03-02 4,952.97 4,986.88 4,933.66 4,957.26 0.0M
2023-03-01 4,805.31 5,015.64 4,805.31 5,003.09 0.0M
2023-02-28 4,841.54 4,886.20 4,786.60 4,788.75 0.0M
2023-02-27 4,776.73 4,846.38 4,773.33 4,820.19 0.0M
2023-02-24 4,883.87 4,888.85 4,818.31 4,823.87 0.0M
2023-02-23 4,922.08 4,983.89 4,913.64 4,920.21 0.0M
2023-02-22 4,957.56 4,980.76 4,912.44 4,939.55 0.0M
2023-02-21 5,031.98 5,064.45 4,945.77 4,957.88 0.0M
2023-02-20 4,985.91 5,054.88 4,965.53 5,036.93 0.0M
2023-02-17 5,054.19 5,074.67 4,985.84 4,993.38 0.0M
2023-02-16 5,058.45 5,146.50 5,043.49 5,063.98 0.0M
2023-02-15 5,095.14 5,095.78 5,001.59 5,020.08 0.0M
2023-02-14 5,133.21 5,133.21 5,087.10 5,104.08 0.0M
2023-02-13 5,052.90 5,127.36 5,014.03 5,112.62 0.0M
2023-02-10 5,238.17 5,239.63 5,133.23 5,141.05 0.0M
2023-02-09 5,131.57 5,253.01 5,129.40 5,250.23 0.0M
2023-02-08 5,150.13 5,199.19 5,140.00 5,166.96 0.0M
2023-02-07 5,147.42 5,205.02 5,143.36 5,151.49 0.0M
2023-02-06 5,182.86 5,182.86 5,096.96 5,132.26 0.0M
2023-02-03 5,282.81 5,288.55 5,192.53 5,252.77 0.0M
2023-02-02 5,388.67 5,398.50 5,302.65 5,310.63 0.0M
2023-02-01 5,309.97 5,337.76 5,245.74 5,337.76 0.0M
2023-01-31 5,387.77 5,411.49 5,240.20 5,287.77 0.0M
2023-01-30 5,494.96 5,501.05 5,340.64 5,357.76 0.0M
2023-01-27 5,497.95 5,522.18 5,468.76 5,509.44 0.0M
2023-01-26 5,421.37 5,484.66 5,409.62 5,484.66 0.0M
2023-01-20 5,285.17 5,340.15 5,262.51 5,340.15 0.0M
2023-01-19 5,186.51 5,275.62 5,176.11 5,256.97 0.0M
2023-01-18 5,200.42 5,239.87 5,181.37 5,232.19 0.0M
2023-01-17 5,234.30 5,255.64 5,169.55 5,207.83 0.0M
2023-01-16 5,281.55 5,320.71 5,220.69 5,258.65 0.0M
2023-01-13 5,235.76 5,270.92 5,194.41 5,265.33 0.0M
2023-01-12 5,242.00 5,262.07 5,144.50 5,208.16 0.0M
2023-01-11 5,200.45 5,253.41 5,164.86 5,187.68 0.0M
2023-01-10 5,190.12 5,196.57 5,145.08 5,171.09 0.0M
2023-01-09 5,166.91 5,204.53 5,151.28 5,184.60 0.0M
2023-01-06 5,154.51 5,169.47 5,059.70 5,094.30 0.0M
2023-01-05 5,160.39 5,183.95 5,090.39 5,111.10 0.0M
2023-01-04 4,930.59 5,053.24 4,911.76 5,053.24 0.0M
2023-01-03 4,732.63 4,907.02 4,671.52 4,886.46 0.0M