HSI NTR 5% OTM Covered Call (HSINOCC)

HSINOCC
🏛️ 香港 →
14,620.12
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
09:30 14,475.84 14,475.84 14,444.16 14,454.22 0.0K
09:35 14,456.45 14,473.86 14,453.13 14,470.21 0.0K
09:40 14,473.96 14,492.50 14,472.51 14,488.64 0.0K
09:45 14,486.89 14,491.09 14,478.43 14,480.65 0.0K
09:50 14,481.75 14,488.47 14,464.95 14,469.77 0.0K
09:55 14,470.29 14,472.31 14,448.36 14,461.19 0.0K
10:00 14,461.27 14,468.34 14,449.49 14,451.47 0.0K
10:05 14,450.78 14,468.46 14,442.07 14,467.72 0.0K
10:10 14,468.29 14,469.78 14,451.97 14,453.19 0.0K
10:15 14,454.23 14,456.58 14,437.11 14,443.52 0.0K
10:20 14,442.64 14,451.30 14,441.75 14,450.31 0.0K
10:25 14,451.12 14,473.51 14,450.30 14,472.10 0.0K
10:30 14,473.52 14,487.57 14,469.25 14,477.94 0.0K
10:35 14,478.74 14,483.86 14,471.08 14,479.03 0.0K
10:40 14,477.26 14,483.33 14,467.73 14,467.88 0.0K
10:45 14,466.24 14,491.34 14,465.70 14,485.98 0.0K
10:50 14,486.50 14,488.10 14,478.99 14,482.23 0.0K
10:55 14,481.72 14,488.03 14,481.35 14,484.99 0.0K
11:00 14,485.56 14,499.97 14,482.06 14,498.85 0.0K
11:05 14,499.46 14,504.31 14,490.47 14,490.64 0.0K
11:10 14,491.33 14,491.36 14,480.57 14,482.41 0.0K
11:15 14,481.88 14,486.54 14,475.14 14,477.14 0.0K
11:20 14,476.48 14,477.52 14,468.63 14,473.27 0.0K
11:25 14,472.64 14,473.92 14,465.13 14,472.96 0.0K
11:30 14,472.35 14,473.26 14,465.61 14,470.55 0.0K
11:35 14,472.19 14,487.08 14,465.49 14,484.17 0.0K
11:40 14,484.01 14,493.70 14,483.04 14,490.10 0.0K
11:45 14,490.77 14,494.49 14,482.23 14,484.42 0.0K
11:50 14,485.44 14,486.21 14,480.19 14,484.15 0.0K
11:55 14,483.57 14,487.66 14,479.98 14,485.99 0.0K
12:00 14,485.59 14,485.59 14,485.59 14,485.59 0.0K
12:05 14,485.59 14,485.59 14,485.59 14,485.59 0.0K
13:00 14,485.56 14,489.78 14,470.21 14,483.17 0.0K
13:05 14,481.45 14,486.35 14,472.55 14,474.27 0.0K
13:10 14,476.30 14,487.12 14,470.74 14,484.30 0.0K
13:15 14,487.14 14,506.33 14,484.89 14,491.19 0.0K
13:20 14,491.73 14,502.93 14,488.61 14,497.40 0.0K
13:25 14,496.85 14,507.17 14,489.07 14,491.34 0.0K
13:30 14,492.74 14,498.43 14,486.86 14,489.48 0.0K
13:35 14,491.82 14,500.57 14,486.96 14,498.08 0.0K
13:40 14,498.44 14,511.19 14,497.28 14,504.05 0.0K
13:45 14,504.16 14,513.43 14,497.00 14,513.26 0.0K
13:50 14,513.81 14,514.40 14,497.91 14,503.00 0.0K
13:55 14,502.27 14,504.94 14,488.52 14,492.11 0.0K
14:00 14,493.00 14,501.32 14,489.57 14,499.54 0.0K
14:05 14,498.67 14,503.56 14,492.85 14,499.67 0.0K
14:10 14,498.03 14,503.96 14,495.45 14,499.24 0.0K
14:15 14,498.55 14,508.80 14,496.07 14,504.12 0.0K
14:20 14,503.75 14,512.52 14,502.74 14,505.31 0.0K
14:25 14,507.67 14,508.04 14,497.41 14,505.54 0.0K
14:30 14,504.18 14,506.56 14,490.05 14,493.52 0.0K
14:35 14,493.08 14,504.60 14,490.38 14,498.85 0.0K
14:40 14,499.02 14,506.41 14,496.29 14,503.25 0.0K
14:45 14,503.05 14,505.22 14,492.75 14,493.50 0.0K
14:50 14,493.56 14,495.39 14,483.73 14,485.33 0.0K
14:55 14,486.60 14,488.15 14,480.61 14,485.91 0.0K
15:00 14,485.42 14,486.81 14,448.92 14,448.92 0.0K
15:05 14,445.45 14,456.81 14,432.63 14,453.85 0.0K
15:10 14,455.46 14,456.03 14,432.69 14,435.20 0.0K
15:15 14,435.17 14,435.17 14,399.23 14,413.99 0.0K
15:20 14,412.23 14,414.43 14,385.60 14,394.85 0.0K
15:25 14,395.64 14,424.00 14,394.18 14,421.78 0.0K
15:30 14,421.81 14,435.85 14,412.83 14,433.58 0.0K
15:35 14,432.91 14,434.82 14,419.37 14,422.75 0.0K
15:40 14,424.82 14,424.82 14,401.53 14,402.33 0.0K
15:45 14,405.82 14,418.94 14,404.09 14,417.89 0.0K
15:50 14,417.94 14,421.91 14,412.65 14,414.38 0.0K
15:55 14,414.44 14,416.68 14,402.35 14,416.68 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 14,508.37 14,648.76 14,508.37 14,620.12 0.0M
2025-09-26 14,475.84 14,514.40 14,385.41 14,416.68 0.0M
2025-09-25 14,539.26 14,542.11 14,462.66 14,501.45 0.0M
2025-09-24 14,353.43 14,509.85 14,339.93 14,508.07 0.0M
2025-09-22 14,441.48 14,442.90 14,361.66 14,400.95 0.0M
2025-09-19 14,456.43 14,461.44 14,377.42 14,429.96 0.0M
2025-09-18 14,489.93 14,554.07 14,343.34 14,424.85 0.0M
2025-09-17 14,399.08 14,488.72 14,391.56 14,475.40 0.0M
2025-09-16 14,389.94 14,409.69 14,324.71 14,372.20 0.0M
2025-09-15 14,309.18 14,387.40 14,297.34 14,363.66 0.0M
2025-09-12 14,341.96 14,358.83 14,299.57 14,334.08 0.0M
2025-09-11 14,207.82 14,273.72 14,153.42 14,228.71 0.0M
2025-09-10 14,210.14 14,286.52 14,196.40 14,260.82 0.0M
2025-09-09 14,074.63 14,180.98 14,054.89 14,168.96 0.0M
2025-09-08 13,937.17 14,034.16 13,910.61 14,026.94 0.0M
2025-09-06 13,790.16 13,918.97 13,918.97 13,918.97 0.0M
2025-09-05 13,790.16 13,937.05 13,770.00 13,918.97 0.0M
2025-09-04 13,934.79 13,937.72 13,721.95 13,747.17 0.0M
2025-09-03 13,983.27 14,040.11 13,836.35 13,865.29 0.0M
2025-09-02 13,960.59 14,016.08 13,889.81 13,931.17 0.0M
2025-09-01 13,897.21 13,966.31 13,882.42 13,955.65 0.0M
2025-08-29 13,714.55 13,795.93 13,698.83 13,703.10 0.0M
2025-08-28 13,687.68 13,722.19 13,566.41 13,670.88 0.0M
2025-08-27 14,010.69 14,025.86 13,746.56 13,780.24 0.0M
2025-08-26 14,049.81 14,107.65 13,951.94 13,952.49 0.0M
2025-08-25 13,981.05 14,142.87 13,977.08 14,098.61 0.0M
2025-08-22 13,780.89 13,845.70 13,737.63 13,838.80 0.0M
2025-08-21 13,775.90 13,778.14 13,664.83 13,719.34 0.0M
2025-08-20 13,635.78 13,770.19 13,601.63 13,749.58 0.0M
2025-08-19 13,776.00 13,794.07 13,700.75 13,723.87 0.0M
2025-08-18 13,832.11 13,896.04 13,746.80 13,746.80 0.0M
2025-08-15 13,786.70 13,834.76 13,742.01 13,793.94 0.0M
2025-08-14 13,999.54 14,015.68 13,875.79 13,907.78 0.0M
2025-08-13 13,748.99 13,934.69 13,735.66 13,930.87 0.0M
2025-08-12 13,567.41 13,647.47 13,532.37 13,623.65 0.0M
2025-08-11 13,612.45 13,612.45 13,514.80 13,584.64 0.0M
2025-08-08 13,593.98 13,624.08 13,530.41 13,555.69 0.0M
2025-08-07 13,628.43 13,678.95 13,534.38 13,664.84 0.0M
2025-08-06 13,577.98 13,577.98 13,577.98 13,577.98 0.0M
2025-08-05 13,573.01 13,573.01 13,573.01 13,573.01 0.0M
2025-08-04 13,327.94 13,485.73 13,292.73 13,480.10 0.0M
2025-08-01 13,490.05 13,530.70 13,359.60 13,361.21 0.0M
2025-07-31 13,573.16 13,598.54 13,472.15 13,486.59 0.0M
2025-07-30 13,737.74 13,851.43 13,632.42 13,678.10 0.0M
2025-07-29 13,772.32 13,832.20 13,702.50 13,827.85 0.0M
2025-07-28 13,758.09 13,827.88 13,741.98 13,816.81 0.0M
2025-07-25 13,744.42 13,782.23 13,706.43 13,726.76 0.0M
2025-07-24 13,732.75 13,797.06 13,721.76 13,784.25 0.0M
2025-07-23 13,639.49 13,732.04 13,626.73 13,716.83 0.0M
2025-07-22 13,529.16 13,585.90 13,481.56 13,585.36 0.0M
2025-07-21 13,478.81 13,516.43 13,447.26 13,514.26 0.0M
2025-07-19 13,389.89 13,421.11 13,421.11 13,421.11 0.0M
2025-07-18 13,389.89 13,424.37 13,337.94 13,421.11 0.0M
2025-07-17 13,284.40 13,343.29 13,240.88 13,273.52 0.0M
2025-07-16 13,342.65 13,402.51 13,264.72 13,264.72 0.0M
2025-07-15 13,160.19 13,290.45 13,082.82 13,290.45 0.0M
2025-07-14 13,090.23 13,143.94 13,057.95 13,115.11 0.0M
2025-07-11 13,054.78 13,243.77 13,054.78 13,075.59 0.0M
2025-07-10 12,934.87 13,052.79 12,921.07 13,024.42 0.0M
2025-07-09 13,006.10 13,036.08 12,922.76 12,957.58 0.0M
2025-07-08 12,967.14 13,085.40 12,955.34 13,080.21 0.0M
2025-07-07 12,918.22 12,959.62 12,860.86 12,951.34 0.0M
2025-07-04 12,940.82 13,029.43 12,841.97 12,956.35 0.0M
2025-07-03 13,116.65 13,116.65 12,953.53 13,031.25 0.0M
2025-07-02 13,117.16 13,141.53 13,025.43 13,082.84 0.0M
2025-06-30 13,068.69 13,082.92 12,998.57 13,001.30 0.0M
2025-06-27 13,163.85 13,178.54 13,033.79 13,081.34 0.0M
2025-06-26 13,078.44 13,135.69 13,049.38 13,094.37 0.0M
2025-06-25 13,062.27 13,170.50 13,059.13 13,146.13 0.0M
2025-06-24 12,847.40 13,022.65 12,847.40 12,999.00 0.0M
2025-06-23 12,537.05 12,746.07 12,525.05 12,746.07 0.0M
2025-06-20 12,551.33 12,664.38 12,544.27 12,658.53 0.0M
2025-06-19 12,706.17 12,722.06 12,475.22 12,501.51 0.0M
2025-06-18 12,820.78 12,827.52 12,705.89 12,749.06 0.0M
2025-06-17 12,913.82 12,933.59 12,823.29 12,869.63 0.0M
2025-06-16 12,736.24 12,920.67 12,736.04 12,892.51 0.0M
2025-06-13 12,820.67 12,881.98 12,740.97 12,799.95 0.0M
2025-06-12 12,912.99 12,950.03 12,838.33 12,845.03 0.0M
2025-06-11 12,885.81 12,980.37 12,885.81 12,956.51 0.0M
2025-06-10 12,863.92 12,905.66 12,786.58 12,855.96 0.0M
2025-06-09 12,769.46 12,856.09 12,762.39 12,856.09 0.0M
2025-06-06 12,739.51 12,747.46 12,677.45 12,683.38 0.0M
2025-06-05 12,672.25 12,715.14 12,640.61 12,712.46 0.0M
2025-06-04 12,526.50 12,619.38 12,513.91 12,594.83 0.0M
2025-06-03 12,435.78 12,533.61 12,435.78 12,524.59 0.0M
2025-06-02 12,311.04 12,356.76 12,109.39 12,354.97 0.0M
2025-05-30 12,447.08 12,450.87 12,349.94 12,412.62 0.0M
2025-05-29 12,442.96 12,547.93 12,433.83 12,535.91 0.0M
2025-05-28 12,453.73 12,456.71 12,405.79 12,426.24 0.0M
2025-05-27 12,330.31 12,434.82 12,330.31 12,428.62 0.0M
2025-05-26 12,370.20 12,440.48 12,347.19 12,368.74 0.0M
2025-05-23 12,393.53 12,446.95 12,353.38 12,415.54 0.0M
2025-05-22 12,398.90 12,426.95 12,330.73 12,383.12 0.0M
2025-05-21 12,385.77 12,461.77 12,342.85 12,408.84 0.0M
2025-05-20 12,324.11 12,376.06 12,288.06 12,367.66 0.0M
2025-05-19 12,233.66 12,331.48 12,199.19 12,286.95 0.0M
2025-05-16 12,233.65 12,278.03 12,218.46 12,278.03 0.0M
2025-05-15 12,277.76 12,349.68 12,232.24 12,270.72 0.0M
2025-05-14 12,208.03 12,293.40 12,192.63 12,293.40 0.0M
2025-05-13 12,205.47 12,225.62 12,133.22 12,145.19 0.0M
2025-05-12 12,110.06 12,282.63 12,073.05 12,248.94 0.0M
2025-05-09 12,005.90 12,041.24 11,958.10 12,020.02 0.0M
2025-05-08 11,908.87 12,048.19 11,908.62 11,968.30 0.0M
2025-05-07 12,059.36 12,059.36 11,926.73 11,933.33 0.0M
2025-05-06 11,852.27 11,951.81 11,834.37 11,927.76 0.0M
2025-05-02 11,724.87 11,852.91 11,668.67 11,839.67 0.0M
2025-04-30 11,646.61 11,700.12 11,580.79 11,691.66 0.0M
2025-04-29 11,634.77 11,728.19 11,580.33 11,622.26 0.0M
2025-04-28 11,620.95 11,648.62 11,522.26 11,602.11 0.0M
2025-04-25 11,653.06 11,757.28 11,576.73 11,606.75 0.0M
2025-04-24 11,635.67 11,664.80 11,466.10 11,568.73 0.0M
2025-04-23 11,661.47 11,687.21 11,543.06 11,653.68 0.0M
2025-04-22 11,245.41 11,399.70 11,190.47 11,383.67 0.0M
2025-04-17 11,107.17 11,296.74 11,103.00 11,283.58 0.0M
2025-04-16 11,227.49 11,248.27 11,010.41 11,107.25 0.0M
2025-04-15 11,366.69 11,366.69 11,234.41 11,320.59 0.0M
2025-04-14 11,241.25 11,335.89 11,185.47 11,289.00 0.0M
2025-04-11 10,780.00 11,116.81 10,771.78 11,015.81 0.0M
2025-04-10 10,994.64 11,171.18 10,817.73 10,896.60 0.0M
2025-04-09 10,225.02 10,770.14 10,165.36 10,676.93 0.0M
2025-04-08 10,665.53 10,772.05 10,411.07 10,612.65 0.0M
2025-04-07 10,988.88 11,072.54 10,381.47 10,445.17 0.0M
2025-04-03 11,920.31 12,074.73 11,920.31 12,005.13 0.0M
2025-04-02 12,120.87 12,239.84 12,057.13 12,159.17 0.0M
2025-04-01 12,192.51 12,257.60 12,113.78 12,157.22 0.0M
2025-03-31 12,129.77 12,217.36 12,044.87 12,101.18 0.0M
2025-03-28 12,370.27 12,402.62 12,138.25 12,227.77 0.0M
2025-03-27 12,289.89 12,455.74 12,200.35 12,306.69 0.0M
2025-03-26 12,252.62 12,314.31 12,187.27 12,256.85 0.0M
2025-03-25 12,337.44 12,389.94 12,172.59 12,183.74 0.0M
2025-03-24 12,369.82 12,493.40 12,278.31 12,463.15 0.0M
2025-03-21 12,541.18 12,601.03 12,296.76 12,356.23 0.0M
2025-03-20 12,751.82 12,751.82 12,570.74 12,591.23 0.0M
2025-03-19 12,706.70 12,787.30 12,694.04 12,780.28 0.0M
2025-03-18 12,686.74 12,726.74 12,626.74 12,715.26 0.0M
2025-03-17 12,542.54 12,573.92 12,471.92 12,502.30 0.0M
2025-03-14 12,264.22 12,472.42 12,205.68 12,409.08 0.0M
2025-03-13 12,285.61 12,311.84 12,078.79 12,204.48 0.0M
2025-03-12 12,395.88 12,395.88 12,144.93 12,253.63 0.0M
2025-03-11 12,069.09 12,342.99 12,069.09 12,308.82 0.0M
2025-03-10 12,427.82 12,477.49 12,237.32 12,309.53 0.0M
2025-03-07 12,404.32 12,582.80 12,380.72 12,451.83 0.0M
2025-03-06 12,389.36 12,495.34 12,361.19 12,482.29 0.0M
2025-03-05 12,037.12 12,193.55 11,957.82 12,173.21 0.0M
2025-03-04 11,731.80 11,929.12 11,690.71 11,882.15 0.0M
2025-03-03 11,992.99 12,071.12 11,837.42 11,906.44 0.0M
2025-02-28 12,108.52 12,129.96 11,791.37 11,852.38 0.0M
2025-02-27 12,471.24 12,602.32 12,185.72 12,185.72 0.0M
2025-02-26 12,177.88 12,541.79 12,177.88 12,438.54 0.0M
2025-02-25 11,852.39 12,131.38 11,852.39 12,009.87 0.0M
2025-02-24 12,183.62 12,382.62 12,102.93 12,184.76 0.0M
2025-02-21 12,439.94 12,470.10 12,084.32 12,262.97 0.0M
2025-02-20 12,098.74 12,213.59 12,075.81 12,145.88 0.0M
2025-02-19 12,126.57 12,269.63 12,085.23 12,232.45 0.0M
2025-02-18 12,189.42 12,316.43 12,069.01 12,270.87 0.0M
2025-02-17 12,209.46 12,255.49 11,897.64 12,190.37 0.0M
2025-02-14 12,170.16 12,315.95 11,976.40 12,085.24 0.0M
2025-02-13 12,006.12 12,160.68 11,917.91 12,017.60 0.0M
2025-02-12 11,927.84 12,053.14 11,900.24 12,021.89 0.0M
2025-02-11 11,957.88 11,986.92 11,874.42 11,880.85 0.0M
2025-02-10 11,848.19 11,927.17 11,836.34 11,920.72 0.0M
2025-02-07 11,708.28 11,827.09 11,681.37 11,799.37 0.0M
2025-02-06 11,586.06 11,707.87 11,561.38 11,706.73 0.0M
2025-02-05 11,615.48 11,621.59 11,497.39 11,580.78 0.0M
2025-02-04 11,524.64 11,664.19 11,432.18 11,641.54 0.0M
2025-02-03 11,334.18 11,408.66 11,181.62 11,398.36 0.0M
2025-01-28 11,421.54 11,428.87 11,359.85 11,392.02 0.0M
2025-01-27 11,355.26 11,438.96 11,344.99 11,383.87 0.0M
2025-01-24 11,158.47 11,351.12 11,142.90 11,309.14 0.0M
2025-01-23 11,209.95 11,290.68 11,071.31 11,102.50 0.0M
2025-01-22 11,266.87 11,273.89 11,119.91 11,145.46 0.0M
2025-01-21 11,307.71 11,363.85 11,218.23 11,318.36 0.0M
2025-01-20 11,151.37 11,298.53 11,139.50 11,217.06 0.0M
2025-01-17 10,980.63 11,059.62 10,942.51 11,029.51 0.0M
2025-01-16 10,950.60 11,059.62 10,896.83 10,995.04 0.0M
2025-01-15 10,783.54 10,874.95 10,783.54 10,858.74 0.0M
2025-01-14 10,668.43 10,868.07 10,656.53 10,816.87 0.0M
2025-01-13 10,650.31 10,658.83 10,520.29 10,629.39 0.0M
2025-01-10 10,876.27 10,885.81 10,709.57 10,724.99 0.0M
2025-01-09 10,820.95 10,906.93 10,811.96 10,819.38 0.0M
2025-01-08 10,888.04 10,943.96 10,747.31 10,837.37 0.0M
2025-01-07 10,965.20 11,037.12 10,818.52 10,921.70 0.0M
2025-01-06 11,116.26 11,127.48 11,016.52 11,048.24 0.0M
2025-01-03 11,064.80 11,146.62 11,013.78 11,081.46 0.0M
2025-01-02 11,154.21 11,154.21 10,962.54 11,006.02 0.0M