HSI Low Carbon (HSILOWC)

HSILOWC
🏛️ 香港 →
6,770.39
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
2022-12-30 5,146.86 5,156.12 5,080.50 5,080.50 0.0M
2022-12-29 5,045.47 5,076.16 5,015.06 5,069.48 0.0M
2022-12-28 5,086.98 5,167.67 5,086.98 5,113.94 0.0M
2022-12-23 4,981.92 5,061.03 4,979.94 5,036.63 0.0M
2022-12-22 5,022.73 5,077.28 5,006.82 5,060.93 0.0M
2022-12-21 4,929.44 4,946.58 4,896.55 4,922.67 0.0M
2022-12-20 4,920.96 4,954.35 4,848.10 4,904.54 0.0M
2022-12-19 5,006.81 5,092.24 4,948.48 4,974.46 0.0M
2022-12-16 4,970.41 5,045.65 4,913.26 4,999.24 0.0M
2022-12-15 5,039.87 5,055.88 4,938.71 4,976.42 0.0M
2022-12-14 5,084.12 5,107.87 5,016.32 5,056.75 0.0M
2022-12-13 5,000.94 5,069.29 4,982.74 5,035.99 0.0M
2022-12-12 5,042.18 5,073.10 4,978.42 5,005.20 0.0M
2022-12-09 5,013.10 5,128.99 4,989.65 5,123.66 0.0M
2022-12-08 4,872.28 5,022.09 4,872.28 5,002.90 0.0M
2022-12-07 4,982.66 5,074.85 4,828.14 4,832.07 0.0M
2022-12-06 4,942.58 5,034.89 4,939.55 4,998.95 0.0M
2022-12-05 4,940.25 5,029.69 4,893.08 5,024.15 0.0M
2022-12-02 4,820.44 4,836.20 4,756.14 4,795.70 0.0M
2022-12-01 4,892.34 4,938.17 4,792.99 4,807.46 0.0M
2022-11-30 4,652.96 4,782.65 4,628.43 4,769.32 0.0M
2022-11-29 4,495.15 4,670.08 4,491.93 4,670.08 0.0M
2022-11-28 4,348.54 4,440.55 4,304.53 4,423.34 0.0M
2022-11-25 4,525.93 4,525.93 4,456.36 4,501.13 0.0M
2022-11-24 4,530.34 4,549.24 4,483.59 4,522.35 0.0M
2022-11-23 4,467.31 4,517.77 4,445.79 4,486.80 0.0M
2022-11-22 4,512.71 4,547.41 4,422.03 4,457.81 0.0M
2022-11-21 4,520.26 4,545.35 4,453.02 4,520.34 0.0M
2022-11-18 4,695.01 4,712.76 4,587.70 4,610.15 0.0M
2022-11-17 4,627.35 4,665.10 4,530.97 4,619.31 0.0M
2022-11-16 4,656.06 4,718.54 4,617.56 4,678.23 0.0M
2022-11-15 4,522.84 4,708.07 4,493.15 4,702.46 0.0M
2022-11-14 4,608.98 4,613.32 4,485.67 4,512.41 0.0M
2022-11-11 4,369.60 4,439.33 4,294.39 4,428.99 0.0M
2022-11-10 4,111.36 4,111.36 4,062.96 4,095.44 0.0M
2022-11-09 4,216.00 4,264.91 4,131.31 4,168.38 0.0M
2022-11-08 4,240.87 4,260.90 4,185.37 4,217.29 0.0M
2022-11-07 4,082.05 4,289.36 4,067.66 4,230.29 0.0M
2022-11-04 3,925.14 4,206.23 3,925.14 4,115.77 0.0M
2022-11-03 3,935.27 3,973.99 3,888.21 3,897.72 0.0M
2022-11-02 3,919.97 4,036.34 3,884.75 4,025.20 0.0M
2022-11-01 3,782.87 3,982.94 3,782.87 3,936.43 0.0M
2022-10-31 3,774.34 3,849.28 3,713.01 3,739.21 0.0M
2022-10-28 3,926.40 3,931.38 3,758.52 3,782.12 0.0M
2022-10-27 4,008.45 4,037.88 3,924.82 3,929.19 0.0M
2022-10-26 3,843.94 3,971.51 3,829.63 3,899.95 0.0M
2022-10-25 3,881.35 3,933.95 3,805.08 3,861.78 0.0M
2022-10-24 4,056.09 4,082.20 3,839.57 3,864.11 0.0M
2022-10-21 4,171.25 4,178.47 4,123.39 4,142.01 0.0M
2022-10-20 4,141.01 4,202.10 4,084.91 4,157.61 0.0M
2022-10-19 4,292.16 4,323.74 4,215.98 4,216.27 0.0M
2022-10-18 4,305.92 4,320.48 4,226.61 4,320.47 0.0M
2022-10-17 4,202.97 4,279.03 4,159.68 4,241.47 0.0M
2022-10-14 4,257.69 4,350.48 4,219.58 4,233.77 0.0M
2022-10-13 4,267.57 4,275.36 4,184.32 4,184.32 0.0M
2022-10-12 4,281.36 4,358.94 4,201.29 4,269.04 0.0M
2022-10-11 4,395.87 4,398.46 4,289.31 4,300.19 0.0M
2022-10-10 4,457.82 4,458.77 4,390.40 4,402.18 0.0M
2022-10-07 4,567.23 4,574.16 4,530.57 4,536.54 0.0M
2022-10-06 4,633.77 4,644.07 4,595.59 4,609.83 0.0M
2022-10-05 4,550.50 4,651.26 4,519.67 4,630.25 0.0M
2022-10-03 4,359.42 4,409.23 4,317.77 4,361.56 0.0M
2022-09-30 4,389.02 4,437.11 4,347.41 4,401.54 0.0M
2022-09-29 4,497.36 4,512.94 4,357.72 4,388.40 0.0M
2022-09-28 4,528.77 4,528.77 4,397.74 4,414.91 0.0M
2022-09-27 4,567.22 4,584.08 4,516.81 4,570.40 0.0M
2022-09-26 4,544.93 4,627.56 4,534.72 4,572.18 0.0M
2022-09-23 4,617.03 4,646.77 4,585.08 4,586.48 0.0M
2022-09-22 4,624.84 4,656.38 4,596.73 4,641.62 0.0M
2022-09-21 4,771.76 4,771.76 4,717.88 4,720.27 0.0M
2022-09-20 4,790.00 4,829.81 4,785.20 4,809.33 0.0M
2022-09-19 4,786.42 4,787.98 4,735.38 4,753.86 0.0M
2022-09-16 4,800.47 4,844.82 4,785.36 4,805.16 0.0M
2022-09-15 4,823.99 4,873.56 4,823.99 4,852.81 0.0M
2022-09-14 4,856.46 4,870.62 4,818.69 4,830.08 0.0M
2022-09-13 4,979.40 5,004.64 4,952.16 4,960.32 0.0M
2022-09-09 4,843.31 4,982.68 4,843.31 4,968.15 0.0M
2022-09-08 4,880.73 4,889.00 4,818.37 4,831.10 0.0M
2022-09-07 4,844.58 4,884.90 4,819.30 4,877.74 0.0M
2022-09-06 4,934.43 4,961.07 4,894.89 4,919.47 0.0M
2022-09-05 4,944.22 4,944.22 4,881.78 4,924.20 0.0M
2022-09-02 5,015.42 5,030.39 4,954.76 4,984.55 0.0M
2022-09-01 5,059.32 5,082.74 5,003.25 5,020.18 0.0M
2022-08-31 5,006.66 5,165.27 5,002.64 5,105.98 0.0M
2022-08-30 5,128.02 5,128.02 5,019.30 5,099.43 0.0M
2022-08-29 5,103.93 5,132.44 5,085.05 5,119.20 0.0M
2022-08-26 5,153.30 5,162.81 5,126.69 5,158.30 0.0M
2022-08-25 4,961.85 5,114.08 4,961.85 5,107.70 0.0M
2022-08-24 4,987.39 4,987.39 4,898.70 4,920.85 0.0M
2022-08-23 5,011.26 5,026.76 4,944.00 4,977.01 0.0M
2022-08-22 4,992.41 5,060.91 4,990.69 5,014.63 0.0M
2022-08-19 5,012.09 5,080.13 5,012.09 5,046.13 0.0M
2022-08-18 5,104.09 5,104.09 5,018.98 5,042.30 0.0M
2022-08-17 5,108.12 5,127.22 5,055.82 5,088.15 0.0M
2022-08-16 5,138.83 5,156.02 5,018.93 5,063.09 0.0M
2022-08-15 5,114.07 5,174.44 5,104.16 5,117.71 0.0M
2022-08-12 5,144.69 5,157.85 5,105.04 5,150.37 0.0M
2022-08-11 5,060.39 5,125.59 5,047.90 5,125.59 0.0M
2022-08-10 5,090.04 5,090.04 4,962.50 4,999.75 0.0M
2022-08-09 5,115.58 5,168.70 5,065.27 5,102.84 0.0M
2022-08-08 5,125.36 5,152.58 5,093.69 5,117.25 0.0M
2022-08-05 5,185.10 5,185.10 5,135.66 5,161.92 0.0M
2022-08-04 5,113.21 5,167.42 5,108.95 5,155.57 0.0M
2022-08-03 5,074.37 5,089.45 5,025.57 5,047.30 0.0M
2022-08-02 5,093.87 5,093.87 4,982.44 5,028.63 0.0M
2022-08-01 5,113.28 5,173.39 5,076.27 5,150.86 0.0M
2022-07-29 5,284.02 5,284.02 5,122.07 5,148.56 0.0M
2022-07-28 5,304.46 5,319.57 5,256.77 5,278.36 0.0M
2022-07-27 5,298.68 5,320.90 5,268.47 5,295.08 0.0M
2022-07-26 5,296.96 5,369.41 5,284.53 5,357.44 0.0M
2022-07-25 5,252.12 5,276.17 5,213.54 5,267.40 0.0M
2022-07-22 5,307.20 5,325.14 5,252.67 5,276.54 0.0M
2022-07-21 5,329.40 5,335.25 5,258.34 5,270.26 0.0M
2022-07-20 5,370.95 5,410.39 5,350.17 5,351.75 0.0M
2022-07-19 5,302.79 5,315.55 5,260.11 5,289.55 0.0M
2022-07-18 5,239.33 5,344.12 5,195.93 5,338.56 0.0M
2022-07-15 5,252.69 5,289.69 5,174.44 5,194.40 0.0M
2022-07-14 5,341.94 5,356.66 5,267.41 5,318.28 0.0M
2022-07-13 5,371.34 5,402.60 5,325.59 5,336.77 0.0M
2022-07-12 5,366.37 5,416.38 5,336.84 5,352.66 0.0M
2022-07-11 5,514.70 5,514.70 5,393.12 5,423.92 0.0M
2022-07-08 5,641.39 5,641.39 5,550.07 5,580.88 0.0M
2022-07-07 5,483.56 5,559.54 5,444.25 5,559.54 0.0M
2022-07-06 5,601.96 5,615.15 5,471.70 5,550.36 0.0M
2022-07-05 5,678.15 5,717.34 5,608.39 5,621.86 0.0M
2022-07-04 5,582.00 5,633.82 5,521.89 5,619.25 0.0M
2022-06-30 5,643.62 5,695.50 5,590.35 5,628.05 0.0M
2022-06-29 5,696.98 5,740.54 5,625.04 5,664.44 0.0M
2022-06-28 5,709.75 5,786.80 5,658.35 5,776.83 0.0M
2022-06-27 5,662.43 5,782.81 5,662.43 5,734.31 0.0M
2022-06-24 5,525.58 5,604.95 5,509.99 5,592.39 0.0M
2022-06-23 5,445.85 5,521.83 5,407.92 5,476.79 0.0M
2022-06-22 5,531.14 5,541.14 5,405.81 5,405.81 0.0M
2022-06-21 5,473.01 5,554.07 5,449.53 5,553.39 0.0M
2022-06-20 5,390.36 5,450.33 5,361.71 5,446.37 0.0M
2022-06-17 5,322.78 5,441.86 5,318.67 5,422.86 0.0M
2022-06-16 5,533.11 5,540.88 5,317.69 5,357.07 0.0M
2022-06-15 5,417.59 5,507.81 5,417.59 5,475.57 0.0M
2022-06-14 5,325.15 5,434.73 5,309.81 5,404.84 0.0M
2022-06-13 5,427.85 5,466.59 5,381.66 5,400.02 0.0M
2022-06-10 5,518.76 5,630.09 5,510.20 5,597.58 0.0M
2022-06-09 5,675.26 5,682.11 5,573.94 5,610.52 0.0M
2022-06-08 5,584.53 5,657.75 5,567.32 5,644.69 0.0M
2022-06-07 5,526.43 5,572.63 5,478.87 5,516.40 0.0M
2022-06-06 5,447.10 5,555.64 5,381.01 5,544.55 0.0M
2022-06-02 5,391.17 5,404.88 5,345.21 5,395.58 0.0M
2022-06-01 5,482.15 5,483.72 5,417.80 5,455.39 0.0M
2022-05-31 5,405.95 5,487.09 5,385.05 5,486.18 0.0M
2022-05-30 5,359.31 5,419.33 5,344.05 5,407.86 0.0M
2022-05-27 5,283.67 5,318.03 5,241.92 5,295.50 0.0M
2022-05-26 5,180.14 5,180.14 5,082.67 5,140.69 0.0M
2022-05-25 5,141.76 5,206.06 5,128.27 5,153.37 0.0M
2022-05-24 5,218.67 5,246.36 5,109.68 5,141.74 0.0M
2022-05-23 5,273.04 5,282.04 5,188.83 5,232.49 0.0M
2022-05-20 5,240.84 5,322.54 5,223.23 5,302.76 0.0M
2022-05-19 5,157.62 5,188.52 5,097.56 5,147.00 0.0M
2022-05-18 5,299.03 5,307.46 5,220.71 5,289.80 0.0M
2022-05-17 5,174.28 5,287.33 5,166.54 5,280.41 0.0M
2022-05-16 5,155.38 5,165.09 5,058.66 5,107.01 0.0M
2022-05-13 5,018.53 5,101.60 5,018.09 5,094.58 0.0M
2022-05-12 5,004.46 5,051.95 4,948.10 4,956.52 0.0M
2022-05-11 5,001.35 5,147.18 4,991.16 5,078.21 0.0M
2022-05-10 4,945.70 5,067.69 4,915.08 5,034.19 0.0M
2022-05-06 5,199.79 5,207.62 5,117.64 5,126.16 0.0M
2022-05-05 5,429.96 5,462.37 5,329.14 5,334.14 0.0M
2022-05-04 5,396.76 5,400.79 5,327.73 5,353.32 0.0M
2022-05-03 5,373.86 5,468.98 5,298.34 5,418.13 0.0M
2022-04-29 5,189.48 5,439.13 5,128.92 5,415.77 0.0M
2022-04-28 5,151.96 5,194.41 5,107.85 5,192.51 0.0M
2022-04-27 5,048.07 5,134.15 5,033.59 5,105.40 0.0M
2022-04-26 5,120.86 5,191.56 5,084.69 5,105.19 0.0M
2022-04-25 5,194.93 5,194.93 5,065.76 5,088.12 0.0M
2022-04-22 5,185.97 5,307.69 5,167.67 5,287.77 0.0M
2022-04-21 5,317.37 5,359.87 5,246.69 5,297.25 0.0M
2022-04-20 5,373.57 5,434.68 5,351.17 5,365.26 0.0M
2022-04-19 5,408.45 5,430.11 5,352.18 5,387.10 0.0M
2022-04-14 5,513.15 5,539.45 5,481.92 5,522.35 0.0M
2022-04-13 5,445.13 5,531.08 5,430.72 5,489.86 0.0M
2022-04-12 5,470.07 5,532.13 5,395.67 5,479.95 0.0M
2022-04-11 5,575.91 5,575.91 5,429.42 5,450.02 0.0M
2022-04-08 5,573.44 5,624.29 5,544.62 5,624.29 0.0M
2022-04-07 5,631.74 5,721.23 5,603.58 5,610.92 0.0M
2022-04-06 5,715.45 5,722.22 5,660.74 5,678.18 0.0M
2022-04-04 5,796.04 5,796.04 5,796.04 5,796.04 0.0M
2022-04-01 5,585.37 5,671.08 5,548.32 5,671.08 0.0M
2022-03-31 5,729.73 5,729.73 5,640.83 5,664.66 0.0M
2022-03-30 5,689.12 5,763.62 5,670.38 5,719.38 0.0M
2022-03-29 5,601.18 5,644.81 5,587.66 5,641.78 0.0M
2022-03-28 5,508.05 5,605.94 5,451.66 5,580.21 0.0M
2022-03-25 5,591.47 5,645.31 5,473.11 5,505.41 0.0M
2022-03-24 5,667.65 5,725.56 5,635.23 5,648.18 0.0M
2022-03-23 5,691.83 5,780.68 5,665.36 5,708.79 0.0M
2022-03-22 5,481.05 5,643.32 5,471.02 5,637.70 0.0M
2022-03-21 5,614.52 5,614.52 5,418.50 5,451.86 0.0M
2022-03-18 5,460.57 5,566.46 5,372.96 5,507.40 0.0M
2022-03-17 5,521.66 5,536.58 5,347.97 5,536.58 0.0M
2022-03-16 4,853.78 5,170.88 4,757.90 5,163.66 0.0M
2022-03-15 4,842.64 4,967.73 4,668.41 4,712.73 0.0M
2022-03-14 5,178.07 5,178.07 4,971.97 5,001.39 0.0M
2022-03-11 5,241.69 5,329.15 5,145.20 5,269.23 0.0M
2022-03-10 5,416.29 5,417.66 5,308.90 5,357.19 0.0M
2022-03-09 5,336.50 5,370.81 5,151.51 5,287.99 0.0M
2022-03-08 5,407.59 5,466.43 5,293.46 5,327.16 0.0M
2022-03-07 5,461.86 5,474.17 5,339.42 5,401.31 0.0M
2022-03-04 5,621.83 5,657.74 5,609.72 5,625.90 0.0M
2022-03-03 5,773.00 5,800.14 5,754.92 5,777.69 0.0M
2022-03-02 5,798.22 5,837.52 5,730.80 5,742.83 0.0M
2022-03-01 5,847.57 5,897.93 5,806.93 5,852.48 0.0M
2022-02-28 5,865.61 5,865.61 5,759.21 5,840.91 0.0M
2022-02-25 5,887.59 5,927.53 5,837.66 5,851.14 0.0M
2022-02-24 5,984.14 6,014.74 5,856.75 5,886.45 0.0M
2022-02-23 6,081.59 6,115.16 6,050.38 6,091.05 0.0M
2022-02-22 6,105.51 6,137.33 6,014.57 6,056.88 0.0M
2022-02-21 6,218.33 6,250.26 6,189.41 6,233.97 0.0M
2022-02-18 6,358.44 6,392.84 6,264.11 6,276.33 0.0M
2022-02-17 6,383.87 6,420.50 6,329.51 6,400.47 0.0M
2022-02-16 6,355.55 6,389.05 6,338.17 6,384.48 0.0M
2022-02-15 6,317.44 6,345.52 6,250.06 6,286.06 0.0M
2022-02-14 6,392.99 6,392.99 6,325.22 6,346.65 0.0M
2022-02-11 6,420.88 6,458.08 6,394.36 6,442.99 0.0M
2022-02-10 6,477.07 6,477.07 6,372.15 6,444.91 0.0M
2022-02-09 6,392.82 6,436.86 6,383.97 6,419.62 0.0M
2022-02-08 6,346.71 6,346.71 6,240.27 6,287.30 0.0M
2022-02-07 6,358.66 6,360.01 6,294.95 6,350.21 0.0M
2022-02-04 6,301.30 6,359.12 6,236.61 6,349.10 0.0M
2022-01-31 6,093.99 6,187.53 6,054.71 6,143.76 0.0M
2022-01-28 6,146.13 6,153.62 6,063.14 6,074.17 0.0M
2022-01-27 6,184.58 6,184.58 6,083.55 6,145.28 0.0M
2022-01-26 6,289.83 6,327.00 6,231.13 6,275.92 0.0M
2022-01-25 6,260.63 6,295.80 6,197.40 6,261.41 0.0M
2022-01-24 6,382.59 6,405.68 6,349.99 6,368.66 0.0M
2022-01-21 6,443.63 6,459.25 6,392.13 6,456.63 0.0M
2022-01-20 6,271.75 6,458.21 6,263.14 6,458.21 0.0M
2022-01-19 6,263.89 6,277.21 6,189.63 6,236.30 0.0M
2022-01-18 6,274.79 6,304.93 6,205.11 6,232.63 0.0M
2022-01-17 6,301.94 6,308.84 6,230.14 6,258.77 0.0M
2022-01-14 6,258.97 6,306.07 6,246.56 6,306.07 0.0M
2022-01-13 6,359.54 6,359.54 6,285.06 6,323.72 0.0M
2022-01-12 6,227.50 6,318.21 6,227.50 6,318.21 0.0M
2022-01-11 6,127.12 6,175.40 6,106.16 6,144.02 0.0M
2022-01-10 6,087.89 6,157.47 6,054.06 6,145.71 0.0M
2022-01-07 6,032.48 6,080.55 5,991.76 6,080.55 0.0M
2022-01-06 5,904.14 5,967.55 5,871.11 5,965.72 0.0M
2022-01-05 6,025.47 6,025.47 5,906.29 5,920.86 0.0M
2022-01-04 6,049.09 6,058.99 5,981.61 6,019.03 0.0M
2022-01-03 6,076.01 6,101.43 5,992.33 6,014.05 0.0M