HSI EUR Daily Hedged (HSIEURD)

HSIEURD
🏛️ 香港 →
2,993.60
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
2025-09-26 2,993.60 2,993.60 2,993.60 2,993.60 0.0M
2025-09-25 3,034.88 3,034.88 3,034.88 3,034.88 0.0M
2025-09-24 3,038.89 3,038.89 3,038.89 3,038.89 0.0M
2025-09-22 3,019.16 3,019.16 3,019.16 3,019.16 0.0M
2025-09-19 3,042.63 3,042.63 3,042.63 3,042.63 0.0M
2025-09-18 3,042.95 3,042.95 3,042.95 3,042.95 0.0M
2025-09-17 3,084.68 3,084.68 3,084.68 3,084.68 0.0M
2025-09-16 3,031.15 3,031.15 3,031.15 3,031.15 0.0M
2025-09-15 3,032.18 3,032.18 3,032.18 3,032.18 0.0M
2025-09-12 3,025.60 3,025.60 3,025.60 3,025.60 0.0M
2025-09-11 2,991.10 2,991.10 2,991.10 2,991.10 0.0M
2025-09-10 3,004.19 3,004.19 3,004.19 3,004.19 0.0M
2025-09-09 2,973.88 2,973.88 2,973.88 2,973.88 0.0M
2025-09-08 2,939.13 2,939.13 2,939.13 2,939.13 0.0M
2025-09-06 2,914.74 2,914.74 2,914.74 2,914.74 0.0M
2025-09-05 2,914.74 2,914.74 2,914.74 2,914.74 0.0M
2025-09-04 2,873.59 2,873.59 2,873.59 2,873.59 0.0M
2025-09-03 2,906.28 2,906.28 2,906.28 2,906.28 0.0M
2025-09-02 2,923.89 2,923.89 2,923.89 2,923.89 0.0M
2025-09-01 2,937.64 2,937.64 2,937.64 2,937.64 0.0M
2025-08-29 2,876.65 2,876.65 2,876.65 2,876.65 0.0M
2025-08-28 2,867.75 2,867.75 2,867.75 2,867.75 0.0M
2025-08-27 2,890.76 2,890.76 2,890.76 2,890.76 0.0M
2025-08-26 2,928.31 2,928.31 2,928.31 2,928.31 0.0M
2025-08-25 2,962.98 2,962.98 2,962.98 2,962.98 0.0M
2025-08-22 2,907.40 2,907.40 2,907.40 2,907.40 0.0M
2025-08-21 2,880.44 2,880.44 2,880.44 2,880.44 0.0M
2025-08-20 2,887.53 2,887.53 2,887.53 2,887.53 0.0M
2025-08-19 2,882.67 2,882.67 2,882.67 2,882.67 0.0M
2025-08-18 2,888.94 2,888.94 2,888.94 2,888.94 0.0M
2025-08-15 2,899.56 2,899.56 2,899.56 2,899.56 0.0M
2025-08-14 2,928.22 2,928.22 2,928.22 2,928.22 0.0M
2025-08-13 2,938.68 2,938.68 2,938.68 2,938.68 0.0M
2025-08-12 2,865.20 2,865.20 2,865.20 2,865.20 0.0M
2025-08-11 2,857.82 2,857.82 2,857.82 2,857.82 0.0M
2025-08-08 2,851.92 2,851.92 2,851.92 2,851.92 0.0M
2025-08-07 2,877.28 2,877.28 2,877.28 2,877.28 0.0M
2025-08-06 2,857.79 2,857.79 2,857.79 2,857.79 0.0M
2025-08-05 2,856.77 2,856.77 2,856.77 2,856.77 0.0M
2025-08-04 2,837.10 2,837.10 2,837.10 2,837.10 0.0M
2025-08-01 2,810.63 2,810.63 2,810.63 2,810.63 0.0M
2025-07-31 2,841.24 2,841.24 2,841.24 2,841.24 0.0M
2025-07-30 2,888.17 2,888.17 2,888.17 2,888.17 0.0M
2025-07-29 2,927.91 2,927.91 2,927.91 2,927.91 0.0M
2025-07-28 2,932.16 2,932.16 2,932.16 2,932.16 0.0M
2025-07-25 2,911.92 2,911.92 2,911.92 2,911.92 0.0M
2025-07-24 2,943.78 2,943.78 2,943.78 2,943.78 0.0M
2025-07-23 2,928.97 2,928.97 2,928.97 2,928.97 0.0M
2025-07-22 2,882.37 2,882.37 2,882.37 2,882.37 0.0M
2025-07-21 2,866.79 2,866.79 2,866.79 2,866.79 0.0M
2025-07-18 2,847.12 2,847.12 2,847.12 2,847.12 0.0M
2025-07-17 2,809.60 2,809.60 2,809.60 2,809.60 0.0M
2025-07-16 2,811.69 2,811.69 2,811.69 2,811.69 0.0M
2025-07-15 2,819.62 2,819.62 2,819.62 2,819.62 0.0M
2025-07-14 2,775.15 2,775.15 2,775.15 2,775.15 0.0M
2025-07-11 2,767.41 2,767.41 2,767.41 2,767.41 0.0M
2025-07-10 2,754.39 2,754.39 2,754.39 2,754.39 0.0M
2025-07-09 2,738.60 2,738.60 2,738.60 2,738.60 0.0M
2025-07-08 2,767.76 2,767.76 2,767.76 2,767.76 0.0M
2025-07-07 2,737.81 2,737.81 2,737.81 2,737.81 0.0M
2025-07-04 2,740.68 2,740.68 2,740.68 2,740.68 0.0M
2025-07-03 2,758.25 2,758.25 2,758.25 2,758.25 0.0M
2025-07-02 2,775.50 2,775.50 2,775.50 2,775.50 0.0M
2025-06-30 2,758.07 2,758.07 2,758.07 2,758.07 0.0M
2025-06-27 2,781.86 2,781.86 2,781.86 2,781.86 0.0M
2025-06-26 2,786.43 2,786.43 2,786.43 2,786.43 0.0M
2025-06-25 2,803.55 2,803.55 2,803.55 2,803.55 0.0M
2025-06-24 2,769.38 2,769.38 2,769.38 2,769.38 0.0M
2025-06-23 2,713.89 2,713.89 2,713.89 2,713.89 0.0M
2025-06-20 2,695.16 2,695.16 2,695.16 2,695.16 0.0M
2025-06-19 2,661.32 2,661.32 2,661.32 2,661.32 0.0M
2025-06-18 2,715.80 2,715.80 2,715.80 2,715.80 0.0M
2025-06-17 2,746.70 2,746.70 2,746.70 2,746.70 0.0M
2025-06-16 2,755.76 2,755.76 2,755.76 2,755.76 0.0M
2025-06-13 2,736.04 2,736.04 2,736.04 2,736.04 0.0M
2025-06-12 2,752.22 2,752.22 2,752.22 2,752.22 0.0M
2025-06-11 2,789.97 2,789.97 2,789.97 2,789.97 0.0M
2025-06-10 2,766.47 2,766.47 2,766.47 2,766.47 0.0M
2025-06-09 2,768.32 2,768.32 2,768.32 2,768.32 0.0M
2025-06-06 2,723.30 2,723.30 2,723.30 2,723.30 0.0M
2025-06-05 2,736.26 2,736.26 2,736.26 2,736.26 0.0M
2025-06-04 2,707.23 2,707.23 2,707.23 2,707.23 0.0M
2025-06-03 2,690.76 2,690.76 2,690.76 2,690.76 0.0M
2025-06-02 2,649.99 2,649.99 2,649.99 2,649.99 0.0M
2025-05-30 2,664.34 2,664.34 2,664.34 2,664.34 0.0M
2025-05-29 2,696.57 2,696.57 2,696.57 2,696.57 0.0M
2025-05-28 2,660.28 2,660.28 2,660.28 2,660.28 0.0M
2025-05-27 2,674.27 2,674.27 2,674.27 2,674.27 0.0M
2025-05-26 2,662.76 2,662.76 2,662.76 2,662.76 0.0M
2025-05-23 2,698.63 2,698.63 2,698.63 2,698.63 0.0M
2025-05-22 2,691.89 2,691.89 2,691.89 2,691.89 0.0M
2025-05-21 2,724.14 2,724.14 2,724.14 2,724.14 0.0M
2025-05-20 2,707.57 2,707.57 2,707.57 2,707.57 0.0M
2025-05-19 2,667.75 2,667.75 2,667.75 2,667.75 0.0M
2025-05-16 2,668.63 2,668.63 2,668.63 2,668.63 0.0M
2025-05-15 2,680.78 2,680.78 2,680.78 2,680.78 0.0M
2025-05-14 2,702.02 2,702.02 2,702.02 2,702.02 0.0M
2025-05-13 2,641.13 2,641.13 2,641.13 2,641.13 0.0M
2025-05-12 2,691.41 2,691.41 2,691.41 2,691.41 0.0M
2025-05-09 2,612.20 2,612.20 2,612.20 2,612.20 0.0M
2025-05-08 2,601.53 2,601.53 2,601.53 2,601.53 0.0M
2025-05-07 2,591.74 2,591.74 2,591.74 2,591.74 0.0M
2025-05-06 2,588.59 2,588.59 2,588.59 2,588.59 0.0M
2025-05-02 2,571.17 2,571.17 2,571.17 2,571.17 0.0M
2025-04-30 2,527.32 2,527.32 2,527.32 2,527.32 0.0M
2025-04-29 2,514.66 2,514.66 2,514.66 2,514.66 0.0M
2025-04-28 2,510.67 2,510.67 2,510.67 2,510.67 0.0M
2025-04-25 2,512.04 2,512.04 2,512.04 2,512.04 0.0M
2025-04-24 2,504.06 2,504.06 2,504.06 2,504.06 0.0M
2025-04-23 2,522.76 2,522.76 2,522.76 2,522.76 0.0M
2025-04-22 2,463.52 2,463.52 2,463.52 2,463.52 0.0M
2025-04-17 2,445.27 2,445.27 2,445.27 2,445.27 0.0M
2025-04-16 2,406.66 2,406.66 2,406.66 2,406.66 0.0M
2025-04-15 2,453.36 2,453.36 2,453.36 2,453.36 0.0M
2025-04-14 2,447.62 2,447.62 2,447.62 2,447.62 0.0M
2025-04-11 2,390.60 2,390.60 2,390.60 2,390.60 0.0M
2025-04-10 2,366.26 2,366.26 2,366.26 2,366.26 0.0M
2025-04-09 2,318.68 2,318.68 2,318.68 2,318.68 0.0M
2025-04-08 2,303.27 2,303.27 2,303.27 2,303.27 0.0M
2025-04-07 2,271.19 2,271.19 2,271.19 2,271.19 0.0M
2025-04-03 2,616.90 2,616.90 2,616.90 2,616.90 0.0M
2025-04-02 2,656.59 2,656.59 2,656.59 2,656.59 0.0M
2025-04-01 2,657.11 2,657.11 2,657.11 2,657.11 0.0M
2025-03-31 2,647.25 2,647.25 2,647.25 2,647.25 0.0M
2025-03-28 2,682.29 2,682.29 2,682.29 2,682.29 0.0M
2025-03-27 2,699.70 2,699.70 2,699.70 2,699.70 0.0M
2025-03-26 2,688.72 2,688.72 2,688.72 2,688.72 0.0M
2025-03-25 2,672.80 2,672.80 2,672.80 2,672.80 0.0M
2025-03-24 2,737.27 2,737.27 2,737.27 2,737.27 0.0M
2025-03-21 2,712.65 2,712.65 2,712.65 2,712.65 0.0M
2025-03-20 2,773.91 2,773.91 2,773.91 2,773.91 0.0M
2025-03-19 2,837.15 2,837.15 2,837.15 2,837.15 0.0M
2025-03-18 2,833.38 2,833.38 2,833.38 2,833.38 0.0M
2025-03-17 2,765.75 2,765.75 2,765.75 2,765.75 0.0M
2025-03-14 2,744.72 2,744.72 2,744.72 2,744.72 0.0M
2025-03-13 2,687.70 2,687.70 2,687.70 2,687.70 0.0M
2025-03-12 2,703.58 2,703.58 2,703.58 2,703.58 0.0M
2025-03-11 2,724.49 2,724.49 2,724.49 2,724.49 0.0M
2025-03-10 2,724.32 2,724.32 2,724.32 2,724.32 0.0M
2025-03-07 2,775.72 2,775.72 2,775.72 2,775.72 0.0M
2025-03-06 2,791.86 2,791.86 2,791.86 2,791.86 0.0M
2025-03-05 2,705.38 2,705.38 2,705.38 2,705.38 0.0M
2025-03-04 2,632.00 2,632.00 2,632.00 2,632.00 0.0M
2025-03-03 2,639.44 2,639.44 2,639.44 2,639.44 0.0M
2025-02-28 2,632.25 2,632.25 2,632.25 2,632.25 0.0M
2025-02-27 2,722.17 2,722.17 2,722.17 2,722.17 0.0M
2025-02-26 2,730.10 2,730.10 2,730.10 2,730.10 0.0M
2025-02-25 2,643.70 2,643.70 2,643.70 2,643.70 0.0M
2025-02-24 2,679.15 2,679.15 2,679.15 2,679.15 0.0M
2025-02-21 2,694.73 2,694.73 2,694.73 2,694.73 0.0M
2025-02-20 2,591.66 2,591.66 2,591.66 2,591.66 0.0M
2025-02-19 2,634.02 2,634.02 2,634.02 2,634.02 0.0M
2025-02-18 2,637.82 2,637.82 2,637.82 2,637.82 0.0M
2025-02-17 2,596.45 2,596.45 2,596.45 2,596.45 0.0M
2025-02-14 2,597.37 2,597.37 2,597.37 2,597.37 0.0M
2025-02-13 2,505.14 2,505.14 2,505.14 2,505.14 0.0M
2025-02-12 2,510.52 2,510.52 2,510.52 2,510.52 0.0M
2025-02-11 2,446.10 2,446.10 2,446.10 2,446.10 0.0M
2025-02-10 2,472.24 2,472.24 2,472.24 2,472.24 0.0M
2025-02-07 2,427.25 2,427.25 2,427.25 2,427.25 0.0M
2025-02-06 2,399.65 2,399.65 2,399.65 2,399.65 0.0M
2025-02-05 2,365.84 2,365.84 2,365.84 2,365.84 0.0M
2025-02-04 2,388.62 2,388.62 2,388.62 2,388.62 0.0M
2025-02-03 2,323.05 2,323.05 2,323.05 2,323.05 0.0M
2025-01-28 2,324.71 2,324.71 2,324.71 2,324.71 0.0M
2025-01-27 2,321.61 2,321.61 2,321.61 2,321.61 0.0M
2025-01-24 2,306.60 2,306.60 2,306.60 2,306.60 0.0M
2025-01-23 2,264.76 2,264.76 2,264.76 2,264.76 0.0M
2025-01-22 2,273.77 2,273.77 2,273.77 2,273.77 0.0M
2025-01-21 2,311.43 2,311.43 2,311.43 2,311.43 0.0M
2025-01-20 2,291.07 2,291.07 2,291.07 2,291.07 0.0M
2025-01-17 2,252.06 2,252.06 2,252.06 2,252.06 0.0M
2025-01-16 2,244.94 2,244.94 2,244.94 2,244.94 0.0M
2025-01-15 2,217.66 2,217.66 2,217.66 2,217.66 0.0M
2025-01-14 2,210.34 2,210.34 2,210.34 2,210.34 0.0M
2025-01-13 2,170.63 2,170.63 2,170.63 2,170.63 0.0M
2025-01-10 2,192.94 2,192.94 2,192.94 2,192.94 0.0M
2025-01-09 2,213.27 2,213.27 2,213.27 2,213.27 0.0M
2025-01-08 2,217.97 2,217.97 2,217.97 2,217.97 0.0M
2025-01-07 2,237.57 2,237.57 2,237.57 2,237.57 0.0M
2025-01-06 2,265.12 2,265.12 2,265.12 2,265.12 0.0M
2025-01-03 2,273.61 2,273.61 2,273.61 2,273.61 0.0M
2025-01-02 2,258.24 2,258.24 2,258.24 2,258.24 0.0M