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
2023-12-29 4,311.64 4,319.86 4,279.53 4,304.73 0.0M
2023-12-28 4,208.72 4,317.75 4,200.01 4,305.58 0.0M
2023-12-27 4,180.13 4,207.59 4,146.22 4,194.71 0.0M
2023-12-22 4,228.78 4,257.92 4,101.44 4,119.72 0.0M
2023-12-21 4,153.46 4,203.84 4,151.47 4,196.34 0.0M
2023-12-20 4,203.65 4,228.36 4,178.08 4,194.40 0.0M
2023-12-19 4,179.66 4,186.16 4,142.13 4,166.98 0.0M
2023-12-18 4,210.62 4,222.18 4,185.34 4,200.45 0.0M
2023-12-15 4,194.53 4,286.88 4,194.53 4,242.12 0.0M
2023-12-14 4,147.77 4,189.05 4,119.27 4,141.38 0.0M
2023-12-13 4,119.15 4,121.83 4,077.73 4,099.17 0.0M
2023-12-12 4,096.98 4,148.16 4,076.80 4,135.56 0.0M
2023-12-11 4,076.77 4,107.35 4,027.60 4,087.96 0.0M
2023-12-08 4,135.98 4,160.46 4,103.17 4,124.74 0.0M
2023-12-07 4,137.61 4,137.69 4,082.08 4,131.62 0.0M
2023-12-06 4,120.16 4,195.13 4,099.46 4,160.32 0.0M
2023-12-05 4,195.04 4,195.04 4,096.30 4,122.92 0.0M
2023-12-04 4,275.50 4,282.89 4,199.29 4,206.72 0.0M
2023-12-01 4,301.52 4,306.55 4,252.76 4,252.91 0.0M
2023-11-30 4,295.80 4,314.92 4,263.75 4,307.76 0.0M
2023-11-29 4,394.14 4,394.14 4,270.18 4,297.76 0.0M
2023-11-28 4,438.99 4,438.99 4,379.59 4,392.57 0.0M
2023-11-27 4,475.86 4,475.86 4,391.72 4,435.09 0.0M
2023-11-24 4,497.83 4,497.83 4,440.56 4,443.87 0.0M
2023-11-23 4,471.50 4,538.54 4,445.76 4,534.28 0.0M
2023-11-22 4,485.97 4,503.74 4,465.42 4,488.33 0.0M
2023-11-21 4,540.95 4,571.18 4,473.20 4,486.19 0.0M
2023-11-20 4,460.27 4,501.73 4,437.06 4,499.60 0.0M
2023-11-17 4,447.20 4,462.67 4,402.68 4,415.84 0.0M
2023-11-16 4,602.93 4,602.93 4,483.85 4,512.31 0.0M
2023-11-15 4,514.22 4,583.27 4,494.96 4,576.61 0.0M
2023-11-14 4,426.79 4,444.57 4,391.18 4,400.95 0.0M
2023-11-13 4,369.59 4,416.46 4,332.15 4,409.13 0.0M
2023-11-10 4,389.48 4,389.48 4,348.52 4,353.35 0.0M
2023-11-09 4,441.15 4,458.55 4,416.44 4,430.77 0.0M
2023-11-08 4,466.43 4,494.60 4,438.07 4,445.13 0.0M
2023-11-07 4,518.66 4,531.48 4,470.10 4,472.98 0.0M
2023-11-06 4,531.16 4,566.37 4,529.33 4,548.51 0.0M
2023-11-03 4,398.81 4,482.33 4,387.47 4,466.52 0.0M
2023-11-02 4,365.18 4,412.46 4,339.56 4,353.80 0.0M
2023-11-01 4,326.92 4,339.86 4,286.36 4,318.37 0.0M
2023-10-31 4,376.77 4,376.77 4,303.21 4,321.09 0.0M
2023-10-30 4,349.77 4,395.16 4,349.77 4,395.16 0.0M
2023-10-27 4,335.53 4,420.55 4,314.83 4,395.44 0.0M
2023-10-26 4,317.67 4,341.85 4,275.96 4,307.08 0.0M
2023-10-25 4,419.35 4,419.35 4,297.90 4,320.16 0.0M
2023-10-24 4,310.27 4,331.40 4,266.30 4,291.90 0.0M
2023-10-20 4,327.29 4,376.81 4,326.59 4,340.21 0.0M
2023-10-19 4,433.47 4,433.47 4,371.27 4,372.17 0.0M
2023-10-18 4,486.82 4,511.19 4,458.43 4,484.82 0.0M
2023-10-17 4,511.07 4,515.07 4,477.39 4,502.70 0.0M
2023-10-16 4,511.55 4,522.90 4,458.10 4,468.46 0.0M
2023-10-13 4,547.50 4,566.55 4,505.63 4,515.97 0.0M
2023-10-12 4,632.36 4,641.68 4,610.89 4,626.36 0.0M
2023-10-11 4,551.86 4,568.59 4,532.85 4,532.85 0.0M
2023-10-10 4,491.34 4,541.02 4,468.97 4,475.93 0.0M
2023-10-09 4,427.06 4,464.64 4,416.63 4,434.98 0.0M
2023-10-06 4,399.62 4,460.11 4,399.62 4,428.75 0.0M
2023-10-05 4,370.00 4,389.62 4,353.37 4,356.72 0.0M
2023-10-04 4,368.89 4,370.90 4,328.26 4,354.07 0.0M
2023-10-03 4,437.84 4,437.84 4,354.38 4,384.52 0.0M
2023-09-29 4,421.19 4,537.29 4,419.00 4,506.33 0.0M
2023-09-28 4,445.42 4,457.94 4,384.49 4,389.86 0.0M
2023-09-27 4,419.68 4,466.44 4,419.68 4,453.17 0.0M
2023-09-26 4,466.78 4,483.57 4,396.12 4,417.99 0.0M
2023-09-25 4,565.86 4,565.86 4,483.37 4,484.96 0.0M
2023-09-22 4,446.12 4,573.19 4,444.90 4,570.38 0.0M
2023-09-21 4,498.83 4,507.94 4,455.37 4,464.62 0.0M
2023-09-20 4,534.57 4,550.60 4,508.40 4,522.50 0.0M
2023-09-19 4,536.10 4,553.24 4,506.32 4,551.23 0.0M
2023-09-18 4,568.59 4,580.66 4,523.33 4,533.40 0.0M
2023-09-15 4,593.92 4,648.28 4,560.41 4,599.89 0.0M
2023-09-14 4,584.89 4,601.24 4,536.88 4,566.30 0.0M
2023-09-13 4,591.42 4,609.66 4,546.53 4,561.00 0.0M
2023-09-12 4,558.10 4,598.42 4,529.43 4,566.40 0.0M
2023-09-11 4,537.04 4,599.33 4,512.84 4,582.11 0.0M
2023-09-07 4,671.68 4,671.68 4,601.40 4,609.44 0.0M
2023-09-06 4,658.56 4,683.64 4,619.80 4,672.57 0.0M
2023-09-05 4,742.35 4,742.85 4,667.73 4,674.10 0.0M
2023-09-04 4,707.46 4,793.65 4,706.11 4,777.55 0.0M
2023-08-31 4,706.76 4,730.63 4,634.76 4,651.81 0.0M
2023-08-30 4,728.93 4,751.94 4,667.82 4,682.82 0.0M
2023-08-29 4,625.89 4,709.34 4,619.90 4,683.40 0.0M
2023-08-28 4,694.10 4,706.12 4,587.11 4,592.13 0.0M
2023-08-25 4,564.68 4,592.97 4,545.13 4,545.13 0.0M
2023-08-24 4,556.67 4,629.11 4,544.22 4,613.29 0.0M
2023-08-23 4,498.56 4,559.98 4,488.24 4,519.79 0.0M
2023-08-22 4,467.57 4,549.83 4,447.91 4,504.33 0.0M
2023-08-21 4,505.91 4,526.25 4,452.56 4,462.06 0.0M
2023-08-18 4,614.48 4,647.69 4,542.08 4,546.82 0.0M
2023-08-17 4,570.64 4,666.28 4,540.83 4,647.11 0.0M
2023-08-16 4,657.18 4,682.53 4,633.70 4,651.70 0.0M
2023-08-15 4,717.01 4,760.64 4,698.04 4,715.81 0.0M
2023-08-14 4,741.21 4,769.16 4,707.58 4,764.42 0.0M
2023-08-11 4,909.25 4,915.09 4,836.61 4,843.18 0.0M
2023-08-10 4,860.38 4,906.51 4,831.36 4,889.21 0.0M
2023-08-09 4,848.52 4,903.57 4,848.52 4,896.41 0.0M
2023-08-08 4,914.80 4,930.72 4,861.80 4,881.54 0.0M
2023-08-07 4,964.24 4,990.93 4,930.79 4,977.07 0.0M
2023-08-04 5,016.23 5,067.13 4,960.48 4,982.32 0.0M
2023-08-03 4,942.12 5,006.87 4,932.28 4,947.79 0.0M
2023-08-02 5,070.35 5,092.84 4,960.02 4,971.78 0.0M
2023-08-01 5,154.96 5,187.30 5,067.44 5,099.34 0.0M
2023-07-31 5,160.20 5,196.18 5,102.76 5,118.10 0.0M
2023-07-28 4,933.83 5,080.44 4,926.23 5,074.49 0.0M
2023-07-27 4,953.98 5,006.69 4,949.94 4,992.75 0.0M
2023-07-26 4,912.91 4,929.55 4,888.01 4,917.79 0.0M
2023-07-25 4,863.56 4,947.82 4,849.63 4,939.46 0.0M
2023-07-24 4,781.36 4,801.96 4,702.66 4,729.69 0.0M
2023-07-21 4,795.91 4,862.30 4,788.00 4,836.57 0.0M
2023-07-20 4,816.86 4,872.49 4,787.76 4,798.15 0.0M
2023-07-19 4,768.71 4,817.76 4,738.12 4,803.28 0.0M
2023-07-18 4,902.72 4,902.72 4,811.72 4,820.70 0.0M
2023-07-14 4,961.80 4,961.80 4,910.96 4,925.48 0.0M
2023-07-13 4,869.02 4,915.22 4,861.24 4,911.63 0.0M
2023-07-12 4,764.15 4,800.99 4,748.91 4,783.39 0.0M
2023-07-11 4,737.13 4,769.32 4,711.01 4,728.52 0.0M
2023-07-10 4,752.59 4,761.86 4,669.87 4,685.54 0.0M
2023-07-07 4,671.39 4,697.11 4,630.74 4,653.45 0.0M
2023-07-06 4,776.42 4,812.26 4,683.27 4,697.46 0.0M
2023-07-05 4,914.91 4,920.02 4,847.02 4,852.02 0.0M
2023-07-04 4,900.29 4,941.99 4,891.54 4,933.09 0.0M
2023-07-03 4,826.88 4,921.43 4,826.88 4,904.21 0.0M
2023-06-30 4,800.46 4,847.70 4,789.06 4,805.23 0.0M
2023-06-29 4,876.54 4,876.54 4,789.27 4,814.30 0.0M
2023-06-28 4,855.41 4,888.09 4,834.75 4,874.99 0.0M
2023-06-27 4,788.69 4,887.97 4,785.30 4,867.03 0.0M
2023-06-26 4,783.89 4,825.62 4,764.80 4,772.33 0.0M
2023-06-23 4,858.84 4,860.13 4,772.70 4,795.94 0.0M
2023-06-21 4,902.44 4,924.43 4,869.84 4,880.72 0.0M
2023-06-20 5,046.11 5,046.11 4,953.46 4,979.74 0.0M
2023-06-19 5,079.72 5,083.48 5,006.61 5,059.12 0.0M
2023-06-16 5,063.77 5,126.16 5,052.08 5,096.24 0.0M
2023-06-15 4,986.28 5,043.27 4,959.66 5,042.10 0.0M
2023-06-14 4,966.45 4,990.41 4,914.73 4,929.31 0.0M
2023-06-13 4,912.18 4,973.01 4,893.76 4,959.85 0.0M
2023-06-12 4,934.83 4,934.83 4,884.73 4,924.74 0.0M
2023-06-09 4,909.83 4,940.51 4,880.33 4,920.66 0.0M
2023-06-08 4,879.53 4,911.36 4,843.53 4,900.27 0.0M
2023-06-07 4,903.85 4,925.42 4,870.99 4,885.64 0.0M
2023-06-06 4,845.99 4,915.10 4,823.47 4,840.72 0.0M
2023-06-05 4,820.03 4,848.01 4,788.31 4,843.76 0.0M
2023-06-02 4,704.92 4,824.08 4,701.04 4,804.00 0.0M
2023-06-01 4,606.95 4,678.89 4,606.95 4,614.16 0.0M
2023-05-31 4,661.97 4,662.10 4,569.03 4,616.75 0.0M
2023-05-30 4,702.06 4,726.09 4,648.73 4,708.48 0.0M
2023-05-29 4,770.71 4,784.94 4,688.14 4,697.27 0.0M
2023-05-25 4,795.59 4,795.59 4,715.52 4,748.72 0.0M
2023-05-24 4,889.56 4,893.78 4,825.64 4,843.50 0.0M
2023-05-23 5,003.90 5,017.66 4,911.27 4,928.89 0.0M
2023-05-22 4,938.56 5,026.20 4,921.56 4,992.53 0.0M
2023-05-19 4,956.24 4,973.60 4,908.49 4,931.24 0.0M
2023-05-18 4,998.55 5,049.62 4,981.28 5,006.49 0.0M
2023-05-17 5,068.93 5,075.69 4,956.22 4,962.73 0.0M
2023-05-16 5,127.56 5,127.56 5,050.76 5,073.34 0.0M
2023-05-15 4,957.32 5,096.95 4,949.25 5,071.82 0.0M
2023-05-12 5,038.99 5,039.98 4,974.98 4,982.70 0.0M
2023-05-11 5,037.92 5,042.35 4,963.70 5,010.55 0.0M
2023-05-10 5,048.46 5,053.70 4,999.94 5,016.12 0.0M
2023-05-09 5,148.79 5,161.45 5,037.84 5,050.52 0.0M
2023-05-08 5,117.85 5,166.87 5,102.67 5,160.60 0.0M
2023-05-05 5,098.54 5,138.53 5,076.56 5,098.89 0.0M
2023-05-04 4,998.35 5,075.85 4,998.35 5,067.74 0.0M
2023-05-03 4,993.06 5,002.63 4,957.27 4,998.99 0.0M
2023-05-02 5,108.93 5,150.86 5,013.43 5,057.42 0.0M
2023-04-28 5,061.90 5,123.17 5,045.38 5,049.38 0.0M
2023-04-27 5,007.13 5,045.45 4,988.56 5,036.92 0.0M
2023-04-26 4,955.75 5,053.72 4,955.43 5,013.60 0.0M
2023-04-25 5,054.01 5,054.24 4,957.22 4,980.96 0.0M
2023-04-24 5,094.14 5,119.35 5,010.15 5,068.64 0.0M
2023-04-21 5,170.23 5,181.45 5,075.03 5,101.65 0.0M
2023-04-20 5,170.93 5,203.09 5,160.34 5,184.24 0.0M
2023-04-19 5,245.69 5,245.69 5,165.16 5,174.26 0.0M
2023-04-18 5,247.75 5,275.63 5,226.87 5,251.67 0.0M
2023-04-17 5,178.19 5,306.95 5,157.71 5,284.93 0.0M
2023-04-14 5,196.33 5,210.99 5,159.65 5,196.02 0.0M
2023-04-13 5,080.36 5,175.58 5,056.12 5,175.58 0.0M
2023-04-12 5,216.77 5,219.30 5,149.64 5,168.88 0.0M
2023-04-11 5,236.15 5,282.75 5,167.48 5,217.28 0.0M
2023-04-06 5,129.41 5,178.64 5,114.73 5,175.73 0.0M
2023-04-04 5,192.51 5,192.51 5,126.48 5,163.02 0.0M
2023-04-03 5,199.39 5,222.39 5,158.03 5,205.80 0.0M
2023-03-31 5,260.92 5,291.51 5,195.85 5,208.59 0.0M
2023-03-30 5,171.14 5,191.09 5,113.90 5,187.28 0.0M
2023-03-29 5,206.85 5,232.11 5,144.36 5,166.13 0.0M
2023-03-28 5,030.23 5,081.10 4,997.50 5,057.54 0.0M
2023-03-27 5,077.18 5,095.80 4,984.57 4,998.87 0.0M
2023-03-24 5,086.89 5,144.79 5,067.57 5,092.97 0.0M
2023-03-23 5,002.76 5,121.92 4,980.46 5,121.43 0.0M
2023-03-22 4,955.16 5,043.76 4,955.16 4,996.34 0.0M
2023-03-21 4,873.02 4,919.46 4,847.76 4,909.61 0.0M
2023-03-20 4,930.42 4,940.12 4,800.42 4,843.40 0.0M
2023-03-17 4,957.50 4,995.95 4,918.94 4,972.69 0.0M
2023-03-16 4,889.53 4,945.66 4,872.24 4,896.78 0.0M
2023-03-15 4,973.77 5,034.04 4,951.40 4,978.90 0.0M
2023-03-14 4,975.53 5,003.22 4,868.74 4,901.17 0.0M
2023-03-13 4,951.44 5,050.82 4,945.34 5,021.24 0.0M
2023-03-10 4,988.53 5,006.48 4,916.43 4,928.21 0.0M
2023-03-09 5,125.05 5,140.78 5,074.63 5,079.70 0.0M
2023-03-08 5,170.38 5,172.40 5,094.41 5,115.96 0.0M
2023-03-07 5,265.89 5,367.57 5,196.79 5,243.49 0.0M
2023-03-06 5,229.73 5,292.72 5,216.74 5,264.95 0.0M
2023-03-03 5,303.33 5,308.89 5,244.97 5,264.70 0.0M
2023-03-02 5,219.45 5,259.38 5,201.36 5,229.42 0.0M
2023-03-01 5,076.62 5,295.17 5,076.62 5,280.56 0.0M
2023-02-28 5,120.98 5,165.10 5,058.43 5,060.00 0.0M
2023-02-27 5,066.58 5,138.44 5,062.17 5,102.07 0.0M
2023-02-24 5,177.97 5,181.64 5,115.38 5,116.36 0.0M
2023-02-23 5,211.08 5,281.70 5,206.52 5,214.35 0.0M
2023-02-22 5,255.63 5,285.77 5,212.43 5,233.15 0.0M
2023-02-21 5,352.14 5,374.19 5,254.02 5,261.27 0.0M
2023-02-20 5,304.56 5,383.56 5,286.53 5,359.91 0.0M
2023-02-17 5,377.93 5,403.90 5,309.77 5,314.16 0.0M
2023-02-16 5,367.25 5,468.22 5,353.09 5,385.18 0.0M
2023-02-15 5,410.75 5,411.13 5,307.69 5,331.26 0.0M
2023-02-14 5,440.61 5,444.57 5,401.87 5,411.12 0.0M
2023-02-13 5,354.87 5,440.54 5,325.74 5,423.11 0.0M
2023-02-10 5,527.60 5,534.11 5,421.01 5,429.54 0.0M
2023-02-09 5,418.90 5,549.04 5,418.29 5,545.52 0.0M
2023-02-08 5,456.96 5,496.20 5,424.66 5,454.83 0.0M
2023-02-07 5,457.14 5,517.69 5,449.68 5,461.66 0.0M
2023-02-06 5,474.57 5,474.57 5,404.88 5,439.76 0.0M
2023-02-03 5,592.75 5,596.30 5,503.51 5,557.96 0.0M
2023-02-02 5,718.85 5,728.31 5,624.69 5,632.30 0.0M
2023-02-01 5,633.36 5,666.62 5,570.01 5,666.62 0.0M
2023-01-31 5,702.09 5,727.95 5,554.86 5,610.79 0.0M
2023-01-30 5,805.03 5,817.17 5,648.48 5,668.59 0.0M
2023-01-27 5,818.10 5,840.57 5,784.97 5,837.03 0.0M
2023-01-26 5,748.69 5,804.90 5,736.88 5,804.90 0.0M
2023-01-20 5,601.30 5,663.42 5,584.54 5,661.24 0.0M
2023-01-19 5,509.01 5,584.00 5,489.57 5,557.91 0.0M
2023-01-18 5,528.07 5,571.76 5,502.35 5,568.56 0.0M
2023-01-17 5,567.67 5,601.93 5,500.93 5,544.83 0.0M
2023-01-16 5,609.67 5,639.94 5,537.40 5,584.88 0.0M
2023-01-13 5,553.90 5,596.98 5,518.39 5,589.14 0.0M
2023-01-12 5,560.91 5,581.32 5,455.18 5,532.48 0.0M
2023-01-11 5,527.15 5,581.71 5,487.91 5,516.88 0.0M
2023-01-10 5,505.49 5,510.63 5,456.05 5,492.16 0.0M
2023-01-09 5,483.19 5,532.35 5,461.75 5,511.54 0.0M
2023-01-06 5,465.00 5,480.29 5,369.21 5,404.50 0.0M
2023-01-05 5,485.97 5,510.33 5,394.03 5,418.66 0.0M
2023-01-04 5,218.49 5,351.27 5,197.50 5,351.27 0.0M
2023-01-03 5,021.25 5,189.82 4,951.83 5,173.17 0.0M