HSI Quanto HKDKRW Adjusted (HSIQHK)

HSIQHK
🏛️ 香港 →
2,238.13
最終更新: 2025-09-30
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
2025-09-30 2,238.13 2,238.13 2,238.13 2,238.13 0.0M
2025-09-29 2,218.52 2,218.52 2,218.52 2,218.52 0.0M
2025-09-26 2,177.40 2,177.40 2,177.40 2,177.40 0.0M
2025-09-25 2,207.36 2,207.36 2,207.36 2,207.36 0.0M
2025-09-24 2,210.09 2,210.09 2,210.09 2,210.09 0.0M
2025-09-22 2,195.52 2,195.52 2,195.52 2,195.52 0.0M
2025-09-19 2,212.26 2,212.26 2,212.26 2,212.26 0.0M
2025-09-18 2,212.40 2,212.40 2,212.40 2,212.40 0.0M
2025-09-17 2,242.64 2,242.64 2,242.64 2,242.64 0.0M
2025-09-16 2,203.46 2,203.46 2,203.46 2,203.46 0.0M
2025-09-15 2,204.16 2,204.16 2,204.16 2,204.16 0.0M
2025-09-12 2,199.26 2,199.26 2,199.26 2,199.26 0.0M
2025-09-11 2,174.12 2,174.12 2,174.12 2,174.12 0.0M
2025-09-10 2,183.58 2,183.58 2,183.58 2,183.58 0.0M
2025-09-09 2,161.71 2,161.71 2,161.71 2,161.71 0.0M
2025-09-08 2,136.47 2,136.47 2,136.47 2,136.47 0.0M
2025-09-06 2,118.44 2,118.44 2,118.44 2,118.44 0.0M
2025-09-05 2,118.44 2,118.44 2,118.44 2,118.44 0.0M
2025-09-04 2,088.49 2,088.49 2,088.49 2,088.49 0.0M
2025-09-03 2,112.26 2,112.26 2,112.26 2,112.26 0.0M
2025-09-02 2,125.05 2,125.05 2,125.05 2,125.05 0.0M
2025-09-01 2,135.25 2,135.25 2,135.25 2,135.25 0.0M
2025-08-29 2,090.11 2,090.11 2,090.11 2,090.11 0.0M
2025-08-28 2,083.56 2,083.56 2,083.56 2,083.56 0.0M
2025-08-27 2,100.13 2,100.13 2,100.13 2,100.13 0.0M
2025-08-26 2,127.35 2,127.35 2,127.35 2,127.35 0.0M
2025-08-25 2,152.69 2,152.69 2,152.69 2,152.69 0.0M
2025-08-22 2,112.06 2,112.06 2,112.06 2,112.06 0.0M
2025-08-21 2,092.57 2,092.57 2,092.57 2,092.57 0.0M
2025-08-20 2,097.68 2,097.68 2,097.68 2,097.68 0.0M
2025-08-19 2,094.09 2,094.09 2,094.09 2,094.09 0.0M
2025-08-18 2,098.69 2,098.69 2,098.69 2,098.69 0.0M
2025-08-15 2,106.46 2,106.46 2,106.46 2,106.46 0.0M
2025-08-14 2,127.33 2,127.33 2,127.33 2,127.33 0.0M
2025-08-13 2,135.14 2,135.14 2,135.14 2,135.14 0.0M
2025-08-12 2,081.75 2,081.75 2,081.75 2,081.75 0.0M
2025-08-11 2,076.50 2,076.50 2,076.50 2,076.50 0.0M
2025-08-08 2,072.48 2,072.48 2,072.48 2,072.48 0.0M
2025-08-07 2,091.08 2,091.08 2,091.08 2,091.08 0.0M
2025-08-06 2,076.90 2,076.90 2,076.90 2,076.90 0.0M
2025-08-05 2,076.21 2,076.21 2,076.21 2,076.21 0.0M
2025-08-04 2,061.99 2,061.99 2,061.99 2,061.99 0.0M
2025-08-01 2,043.14 2,043.14 2,043.14 2,043.14 0.0M
2025-07-31 2,065.68 2,065.68 2,065.68 2,065.68 0.0M
2025-07-30 2,099.68 2,099.68 2,099.68 2,099.68 0.0M
2025-07-29 2,128.47 2,128.47 2,128.47 2,128.47 0.0M
2025-07-28 2,131.52 2,131.52 2,131.52 2,131.52 0.0M
2025-07-25 2,117.04 2,117.04 2,117.04 2,117.04 0.0M
2025-07-24 2,140.40 2,140.40 2,140.40 2,140.40 0.0M
2025-07-23 2,130.09 2,130.09 2,130.09 2,130.09 0.0M
2025-07-22 2,096.31 2,096.31 2,096.31 2,096.31 0.0M
2025-07-21 2,085.02 2,085.02 2,085.02 2,085.02 0.0M
2025-07-18 2,071.07 2,071.07 2,071.07 2,071.07 0.0M
2025-07-17 2,043.76 2,043.76 2,043.76 2,043.76 0.0M
2025-07-16 2,045.35 2,045.35 2,045.35 2,045.35 0.0M
2025-07-15 2,051.28 2,051.28 2,051.28 2,051.28 0.0M
2025-07-14 2,018.99 2,018.99 2,018.99 2,018.99 0.0M
2025-07-11 2,013.64 2,013.64 2,013.64 2,013.64 0.0M
2025-07-10 2,004.31 2,004.31 2,004.31 2,004.31 0.0M
2025-07-09 1,992.96 1,992.96 1,992.96 1,992.96 0.0M
2025-07-08 2,014.29 2,014.29 2,014.29 2,014.29 0.0M
2025-07-07 1,992.58 1,992.58 1,992.58 1,992.58 0.0M
2025-07-04 1,995.02 1,995.02 1,995.02 1,995.02 0.0M
2025-07-03 2,007.85 2,007.85 2,007.85 2,007.85 0.0M
2025-07-02 2,020.48 2,020.48 2,020.48 2,020.48 0.0M
2025-06-30 2,008.08 2,008.08 2,008.08 2,008.08 0.0M
2025-06-27 2,025.64 2,025.64 2,025.64 2,025.64 0.0M
2025-06-26 2,029.08 2,029.08 2,029.08 2,029.08 0.0M
2025-06-25 2,041.60 2,041.60 2,041.60 2,041.60 0.0M
2025-06-24 2,016.71 2,016.71 2,016.71 2,016.71 0.0M
2025-06-23 1,976.72 1,976.72 1,976.72 1,976.72 0.0M
2025-06-20 1,963.09 1,963.09 1,963.09 1,963.09 0.0M
2025-06-19 1,938.54 1,938.54 1,938.54 1,938.54 0.0M
2025-06-18 1,978.39 1,978.39 1,978.39 1,978.39 0.0M
2025-06-17 2,001.06 2,001.06 2,001.06 2,001.06 0.0M
2025-06-16 2,007.78 2,007.78 2,007.78 2,007.78 0.0M
2025-06-13 1,993.74 1,993.74 1,993.74 1,993.74 0.0M
2025-06-12 2,005.99 2,005.99 2,005.99 2,005.99 0.0M
2025-06-11 2,033.56 2,033.56 2,033.56 2,033.56 0.0M
2025-06-10 2,016.48 2,016.48 2,016.48 2,016.48 0.0M
2025-06-09 2,017.86 2,017.86 2,017.86 2,017.86 0.0M
2025-06-06 1,985.44 1,985.44 1,985.44 1,985.44 0.0M
2025-06-05 1,994.99 1,994.99 1,994.99 1,994.99 0.0M
2025-06-04 1,974.24 1,974.24 1,974.24 1,974.24 0.0M
2025-06-03 1,962.44 1,962.44 1,962.44 1,962.44 0.0M
2025-06-02 1,932.86 1,932.86 1,932.86 1,932.86 0.0M
2025-05-30 1,943.72 1,943.72 1,943.72 1,943.72 0.0M
2025-05-29 1,967.40 1,967.40 1,967.40 1,967.40 0.0M
2025-05-28 1,941.05 1,941.05 1,941.05 1,941.05 0.0M
2025-05-27 1,951.38 1,951.38 1,951.38 1,951.38 0.0M
2025-05-26 1,943.13 1,943.13 1,943.13 1,943.13 0.0M
2025-05-23 1,969.55 1,969.55 1,969.55 1,969.55 0.0M
2025-05-22 1,964.72 1,964.72 1,964.72 1,964.72 0.0M
2025-05-21 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2025-05-20 1,976.26 1,976.26 1,976.26 1,976.26 0.0M
2025-05-19 1,947.30 1,947.30 1,947.30 1,947.30 0.0M
2025-05-16 1,948.39 1,948.39 1,948.39 1,948.39 0.0M
2025-05-15 1,957.24 1,957.24 1,957.24 1,957.24 0.0M
2025-05-14 1,973.30 1,973.30 1,973.30 1,973.30 0.0M
2025-05-13 1,928.87 1,928.87 1,928.87 1,928.87 0.0M
2025-05-12 1,965.48 1,965.48 1,965.48 1,965.48 0.0M
2025-05-09 1,908.66 1,908.66 1,908.66 1,908.66 0.0M
2025-05-08 1,900.94 1,900.94 1,900.94 1,900.94 0.0M
2025-05-07 1,893.97 1,893.97 1,893.97 1,893.97 0.0M
2025-05-06 1,891.79 1,891.79 1,891.79 1,891.79 0.0M
2025-05-02 1,878.57 1,878.57 1,878.57 1,878.57 0.0M
2025-04-30 1,846.46 1,846.46 1,846.46 1,846.46 0.0M
2025-04-29 1,837.31 1,837.31 1,837.31 1,837.31 0.0M
2025-04-28 1,834.30 1,834.30 1,834.30 1,834.30 0.0M
2025-04-25 1,835.02 1,835.02 1,835.02 1,835.02 0.0M
2025-04-24 1,829.10 1,829.10 1,829.10 1,829.10 0.0M
2025-04-23 1,842.47 1,842.47 1,842.47 1,842.47 0.0M
2025-04-22 1,799.69 1,799.69 1,799.69 1,799.69 0.0M
2025-04-17 1,785.72 1,785.72 1,785.72 1,785.72 0.0M
2025-04-16 1,757.48 1,757.48 1,757.48 1,757.48 0.0M
2025-04-15 1,791.61 1,791.61 1,791.61 1,791.61 0.0M
2025-04-14 1,787.63 1,787.63 1,787.63 1,787.63 0.0M
2025-04-11 1,746.56 1,746.56 1,746.56 1,746.56 0.0M
2025-04-10 1,727.45 1,727.45 1,727.45 1,727.45 0.0M
2025-04-09 1,693.33 1,693.33 1,693.33 1,693.33 0.0M
2025-04-08 1,681.62 1,681.62 1,681.62 1,681.62 0.0M
2025-04-07 1,657.59 1,657.59 1,657.59 1,657.59 0.0M
2025-04-03 1,910.81 1,910.81 1,910.81 1,910.81 0.0M
2025-04-02 1,940.26 1,940.26 1,940.26 1,940.26 0.0M
2025-04-01 1,940.65 1,940.65 1,940.65 1,940.65 0.0M
2025-03-31 1,933.36 1,933.36 1,933.36 1,933.36 0.0M
2025-03-28 1,959.13 1,959.13 1,959.13 1,959.13 0.0M
2025-03-27 1,971.86 1,971.86 1,971.86 1,971.86 0.0M
2025-03-26 1,963.88 1,963.88 1,963.88 1,963.88 0.0M
2025-03-25 1,952.17 1,952.17 1,952.17 1,952.17 0.0M
2025-03-24 1,999.14 1,999.14 1,999.14 1,999.14 0.0M
2025-03-21 1,981.14 1,981.14 1,981.14 1,981.14 0.0M
2025-03-20 2,025.73 2,025.73 2,025.73 2,025.73 0.0M
2025-03-19 2,072.03 2,072.03 2,072.03 2,072.03 0.0M
2025-03-18 2,069.39 2,069.39 2,069.39 2,069.39 0.0M
2025-03-17 2,019.45 2,019.45 2,019.45 2,019.45 0.0M
2025-03-14 2,004.11 2,004.11 2,004.11 2,004.11 0.0M
2025-03-13 1,962.53 1,962.53 1,962.53 1,962.53 0.0M
2025-03-12 1,974.10 1,974.10 1,974.10 1,974.10 0.0M
2025-03-11 1,989.22 1,989.22 1,989.22 1,989.22 0.0M
2025-03-10 1,989.46 1,989.46 1,989.46 1,989.46 0.0M
2025-03-07 2,027.20 2,027.20 2,027.20 2,027.20 0.0M
2025-03-06 2,038.68 2,038.68 2,038.68 2,038.68 0.0M
2025-03-05 1,974.80 1,974.80 1,974.80 1,974.80 0.0M
2025-03-04 1,920.36 1,920.36 1,920.36 1,920.36 0.0M
2025-03-03 1,925.76 1,925.76 1,925.76 1,925.76 0.0M
2025-02-28 1,920.33 1,920.33 1,920.33 1,920.33 0.0M
2025-02-27 1,986.27 1,986.27 1,986.27 1,986.27 0.0M
2025-02-26 1,991.75 1,991.75 1,991.75 1,991.75 0.0M
2025-02-25 1,928.54 1,928.54 1,928.54 1,928.54 0.0M
2025-02-24 1,954.37 1,954.37 1,954.37 1,954.37 0.0M
2025-02-21 1,966.09 1,966.09 1,966.09 1,966.09 0.0M
2025-02-20 1,890.77 1,890.77 1,890.77 1,890.77 0.0M
2025-02-19 1,921.50 1,921.50 1,921.50 1,921.50 0.0M
2025-02-18 1,924.31 1,924.31 1,924.31 1,924.31 0.0M
2025-02-17 1,894.06 1,894.06 1,894.06 1,894.06 0.0M
2025-02-14 1,894.47 1,894.47 1,894.47 1,894.47 0.0M
2025-02-13 1,827.10 1,827.10 1,827.10 1,827.10 0.0M
2025-02-12 1,830.87 1,830.87 1,830.87 1,830.87 0.0M
2025-02-11 1,783.72 1,783.72 1,783.72 1,783.72 0.0M
2025-02-10 1,802.73 1,802.73 1,802.73 1,802.73 0.0M
2025-02-07 1,770.10 1,770.10 1,770.10 1,770.10 0.0M
2025-02-06 1,749.83 1,749.83 1,749.83 1,749.83 0.0M
2025-02-05 1,725.16 1,725.16 1,725.16 1,725.16 0.0M
2025-02-04 1,741.65 1,741.65 1,741.65 1,741.65 0.0M
2025-02-03 1,693.76 1,693.76 1,693.76 1,693.76 0.0M
2025-01-28 1,694.38 1,694.38 1,694.38 1,694.38 0.0M
2025-01-27 1,692.08 1,692.08 1,692.08 1,692.08 0.0M
2025-01-24 1,681.09 1,681.09 1,681.09 1,681.09 0.0M
2025-01-23 1,650.55 1,650.55 1,650.55 1,650.55 0.0M
2025-01-22 1,657.14 1,657.14 1,657.14 1,657.14 0.0M
2025-01-21 1,684.57 1,684.57 1,684.57 1,684.57 0.0M
2025-01-20 1,669.74 1,669.74 1,669.74 1,669.74 0.0M
2025-01-17 1,641.23 1,641.23 1,641.23 1,641.23 0.0M
2025-01-16 1,636.12 1,636.12 1,636.12 1,636.12 0.0M
2025-01-15 1,616.32 1,616.32 1,616.32 1,616.32 0.0M
2025-01-14 1,610.85 1,610.85 1,610.85 1,610.85 0.0M
2025-01-13 1,581.95 1,581.95 1,581.95 1,581.95 0.0M
2025-01-10 1,598.00 1,598.00 1,598.00 1,598.00 0.0M
2025-01-09 1,612.86 1,612.86 1,612.86 1,612.86 0.0M
2025-01-08 1,616.17 1,616.17 1,616.17 1,616.17 0.0M
2025-01-07 1,630.29 1,630.29 1,630.29 1,630.29 0.0M
2025-01-06 1,650.14 1,650.14 1,650.14 1,650.14 0.0M
2025-01-03 1,656.16 1,656.16 1,656.16 1,656.16 0.0M
2025-01-02 1,644.68 1,644.68 1,644.68 1,644.68 0.0M