HSI Volatility (VHSI)

VHSI
🏛️ 香港 →
20.20
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
2024-12-31 21.94 22.58 21.62 22.35 0.0M
2024-12-30 21.85 22.41 20.99 22.33 0.0M
2024-12-27 21.65 22.13 20.98 21.53 0.0M
2024-12-24 20.94 21.46 20.41 21.33 0.0M
2024-12-23 21.53 21.57 20.57 21.15 0.0M
2024-12-20 21.57 21.68 20.57 20.92 0.0M
2024-12-19 21.83 21.83 20.34 21.27 0.0M
2024-12-18 21.36 21.60 20.81 21.05 0.0M
2024-12-17 21.05 21.79 20.57 20.75 0.0M
2024-12-16 22.91 23.46 21.23 21.48 0.0M
2024-12-13 22.74 22.80 21.51 21.88 0.0M
2024-12-12 24.68 26.35 24.09 25.38 0.0M
2024-12-11 25.81 26.23 24.54 24.66 0.0M
2024-12-10 30.60 31.10 26.25 26.50 0.0M
2024-12-09 22.52 26.32 22.33 26.32 0.0M
2024-12-06 21.67 22.92 21.67 22.55 0.0M
2024-12-05 22.67 22.79 21.59 22.08 0.0M
2024-12-04 23.18 23.67 22.82 23.27 0.0M
2024-12-03 22.78 23.66 22.41 23.31 0.0M
2024-12-02 23.41 23.74 22.70 22.92 0.0M
2024-11-29 23.30 23.70 22.19 22.99 0.0M
2024-11-28 22.52 23.75 22.16 23.24 0.0M
2024-11-27 21.29 23.74 20.88 23.40 0.0M
2024-11-26 22.19 23.41 21.31 21.59 0.0M
2024-11-25 22.49 23.38 21.77 21.99 0.0M
2024-11-22 21.90 23.20 21.10 22.36 0.0M
2024-11-21 22.58 23.17 21.90 22.26 0.0M
2024-11-20 23.49 23.77 22.77 22.77 0.0M
2024-11-19 24.79 24.89 23.21 23.37 0.0M
2024-11-18 25.27 25.96 24.47 24.89 0.0M
2024-11-15 25.21 26.51 24.51 26.16 0.0M
2024-11-14 24.54 26.36 23.93 25.19 0.0M
2024-11-13 24.83 26.09 24.61 25.06 0.0M
2024-11-12 24.21 25.84 23.28 25.07 0.0M
2024-11-11 27.95 28.01 25.28 25.28 0.0M
2024-11-08 33.58 33.79 30.90 30.90 0.0M
2024-11-07 31.12 32.65 30.88 32.38 0.0M
2024-11-06 32.14 32.85 30.96 31.61 0.0M
2024-11-05 31.93 33.51 31.42 33.28 0.0M
2024-11-04 32.82 33.16 32.15 32.32 0.0M
2024-11-01 32.94 33.59 32.33 32.78 0.0M
2024-10-31 32.46 33.33 32.13 32.50 0.0M
2024-10-30 32.45 33.13 31.73 32.94 0.0M
2024-10-29 32.81 33.00 31.53 32.89 0.0M
2024-10-28 33.37 33.39 32.41 32.66 0.0M
2024-10-25 32.96 34.45 32.35 33.54 0.0M
2024-10-24 31.15 32.20 31.07 31.94 0.0M
2024-10-23 30.40 33.38 30.38 32.09 0.0M
2024-10-22 30.30 32.26 30.30 31.17 0.0M
2024-10-21 31.67 32.65 30.58 31.30 0.0M
2024-10-18 28.61 35.14 28.29 32.77 0.0M
2024-10-17 30.70 32.51 28.86 30.22 0.0M
2024-10-16 30.69 32.87 30.36 31.47 0.0M
2024-10-15 31.76 32.48 28.66 31.27 0.0M
2024-10-14 37.99 39.31 34.01 34.80 0.0M
2024-10-10 39.72 41.77 38.50 39.60 0.0M
2024-10-09 39.86 41.00 35.14 39.59 0.0M
2024-10-08 39.62 43.08 38.61 40.10 0.0M
2024-10-07 41.86 44.56 40.44 44.50 0.0M
2024-10-04 37.59 40.09 36.91 40.08 0.0M
2024-10-03 36.88 40.14 34.86 38.39 0.0M
2024-10-02 34.56 42.56 34.56 40.99 0.0M
2024-09-30 32.42 34.87 31.74 32.66 0.0M
2024-09-27 31.22 34.12 29.81 31.24 0.0M
2024-09-26 22.89 28.25 22.54 27.32 0.0M
2024-09-25 26.60 26.60 21.99 22.14 0.0M
2024-09-24 19.49 22.19 18.68 21.85 0.0M
2024-09-23 18.86 19.51 18.47 18.55 0.0M
2024-09-20 19.02 19.80 18.86 18.89 0.0M
2024-09-19 18.51 19.65 18.25 19.34 0.0M
2024-09-17 18.33 19.09 18.30 18.65 0.0M
2024-09-16 19.05 19.14 18.16 18.20 0.0M
2024-09-13 18.95 19.26 18.28 18.62 0.0M
2024-09-12 19.10 19.39 18.14 18.93 0.0M
2024-09-11 18.95 19.37 18.81 19.25 0.0M
2024-09-10 18.66 19.53 18.59 18.78 0.0M
2024-09-09 18.36 19.33 18.30 19.06 0.0M
2024-09-05 19.02 19.02 17.98 18.03 0.0M
2024-09-04 19.24 19.29 18.73 18.98 0.0M
2024-09-03 19.03 19.05 18.30 18.30 0.0M
2024-09-02 19.59 19.60 19.10 19.35 0.0M
2024-08-30 18.62 19.95 18.57 19.28 0.0M
2024-08-29 18.83 18.88 18.34 18.75 0.0M
2024-08-28 18.68 18.99 18.34 18.83 0.0M
2024-08-27 19.34 19.40 18.52 18.58 0.0M
2024-08-26 19.78 19.89 18.87 19.22 0.0M
2024-08-23 19.36 19.42 18.83 19.09 0.0M
2024-08-22 19.43 19.59 18.69 19.23 0.0M
2024-08-21 19.86 20.55 19.19 19.91 0.0M
2024-08-20 19.86 19.86 18.99 19.66 0.0M
2024-08-19 19.74 20.49 19.48 19.65 0.0M
2024-08-16 19.60 20.04 18.96 19.26 0.0M
2024-08-15 19.83 20.39 19.33 19.46 0.0M
2024-08-14 20.60 20.88 20.23 20.23 0.0M
2024-08-13 21.04 22.05 20.72 21.06 0.0M
2024-08-12 21.66 22.21 20.61 21.09 0.0M
2024-08-09 21.96 22.64 21.30 21.57 0.0M
2024-08-08 23.07 23.34 22.05 22.81 0.0M
2024-08-07 22.46 22.80 21.60 22.11 0.0M
2024-08-06 23.79 24.67 23.12 23.68 0.0M
2024-08-05 26.04 29.42 23.11 26.06 0.0M
2024-08-02 21.17 21.83 20.44 21.55 0.0M
2024-08-01 20.46 20.46 19.54 19.62 0.0M
2024-07-31 21.11 21.26 20.43 20.59 0.0M
2024-07-30 20.77 21.54 20.60 20.74 0.0M
2024-07-29 21.60 21.90 20.79 20.79 0.0M
2024-07-26 21.66 22.06 20.55 21.15 0.0M
2024-07-25 21.12 21.89 20.39 20.80 0.0M
2024-07-24 20.55 20.88 19.52 20.33 0.0M
2024-07-23 21.13 21.13 19.53 20.14 0.0M
2024-07-22 21.79 21.79 20.75 21.10 0.0M
2024-07-19 21.08 21.50 20.36 20.36 0.0M
2024-07-18 21.16 21.67 20.99 20.99 0.0M
2024-07-17 21.34 21.61 20.68 20.81 0.0M
2024-07-16 21.26 21.35 20.96 21.06 0.0M
2024-07-15 21.87 22.62 21.08 21.50 0.0M
2024-07-12 20.81 21.34 20.65 21.13 0.0M
2024-07-11 20.07 20.70 19.49 20.53 0.0M
2024-07-10 20.23 20.50 19.66 19.79 0.0M
2024-07-09 20.33 20.86 19.75 19.81 0.0M
2024-07-08 20.48 20.48 19.15 20.39 0.0M
2024-07-05 19.85 19.97 19.38 19.54 0.0M
2024-07-04 20.35 20.47 19.62 19.81 0.0M
2024-07-03 20.13 20.21 19.40 19.94 0.0M
2024-07-02 20.13 20.40 19.79 20.12 0.0M
2024-06-28 20.22 20.49 19.11 19.21 0.0M
2024-06-27 19.08 20.52 19.04 20.12 0.0M
2024-06-26 19.06 19.38 18.70 18.86 0.0M
2024-06-25 20.14 20.45 19.14 19.27 0.0M
2024-06-24 20.47 20.58 19.68 20.15 0.0M
2024-06-21 19.98 20.25 19.64 19.66 0.0M
2024-06-20 20.16 20.43 19.79 20.12 0.0M
2024-06-19 19.12 20.47 19.12 20.24 0.0M
2024-06-18 20.20 20.22 18.94 19.30 0.0M
2024-06-17 20.84 20.92 19.77 20.08 0.0M
2024-06-14 20.63 20.65 19.62 19.95 0.0M
2024-06-13 20.66 21.06 20.26 20.58 0.0M
2024-06-12 20.84 21.46 20.84 21.26 0.0M
2024-06-11 20.91 21.92 20.91 21.22 0.0M
2024-06-07 21.29 21.41 20.51 20.84 0.0M
2024-06-06 21.66 21.77 20.96 21.43 0.0M
2024-06-05 21.52 21.66 20.72 21.43 0.0M
2024-06-04 21.99 22.02 21.41 21.48 0.0M
2024-06-03 21.62 22.32 21.62 22.04 0.0M
2024-05-31 21.16 22.25 21.16 22.15 0.0M
2024-05-30 21.82 22.02 20.62 21.61 0.0M
2024-05-29 21.40 21.87 20.47 21.48 0.0M
2024-05-28 21.07 21.82 20.63 20.67 0.0M
2024-05-27 22.06 22.07 20.99 21.26 0.0M
2024-05-24 21.24 21.89 20.67 21.64 0.0M
2024-05-23 21.48 21.87 20.49 21.21 0.0M
2024-05-22 21.06 22.20 20.49 21.44 0.0M
2024-05-21 20.96 22.70 20.80 21.93 0.0M
2024-05-20 21.72 22.46 20.95 21.56 0.0M
2024-05-17 22.25 22.60 20.73 21.75 0.0M
2024-05-16 21.57 22.58 21.19 22.01 0.0M
2024-05-14 22.22 22.79 21.33 21.82 0.0M
2024-05-13 22.76 23.09 21.90 22.39 0.0M
2024-05-10 22.39 22.93 21.92 22.27 0.0M
2024-05-09 21.93 22.20 21.09 21.86 0.0M
2024-05-08 22.39 22.91 21.80 22.04 0.0M
2024-05-07 23.71 23.79 22.90 22.94 0.0M
2024-05-06 24.92 24.96 23.64 23.97 0.0M
2024-05-03 24.66 24.88 23.86 24.02 0.0M
2024-05-02 23.18 23.86 22.86 23.57 0.0M
2024-04-30 23.28 23.95 22.69 22.92 0.0M
2024-04-29 24.04 25.11 24.03 24.06 0.0M
2024-04-26 23.66 24.71 23.46 24.11 0.0M
2024-04-25 23.52 24.07 23.05 23.47 0.0M
2024-04-24 22.98 23.99 22.71 23.60 0.0M
2024-04-23 22.76 23.04 22.23 22.89 0.0M
2024-04-22 22.70 23.04 22.54 22.74 0.0M
2024-04-19 23.21 24.25 22.49 22.49 0.0M
2024-04-18 22.95 23.06 22.44 22.45 0.0M
2024-04-17 23.29 23.45 22.91 22.98 0.0M
2024-04-16 23.44 24.23 23.27 24.05 0.0M
2024-04-15 23.10 23.40 22.88 23.00 0.0M
2024-04-12 22.46 22.62 21.87 22.40 0.0M
2024-04-11 22.96 22.96 22.28 22.51 0.0M
2024-04-10 22.42 22.93 22.27 22.73 0.0M
2024-04-09 22.61 22.95 22.23 22.39 0.0M
2024-04-08 22.79 22.79 22.48 22.61 0.0M
2024-04-05 22.53 22.80 21.81 22.01 0.0M
2024-04-03 22.01 22.01 21.45 21.49 0.0M
2024-04-02 22.08 22.38 21.66 21.89 0.0M
2024-03-28 20.82 20.97 20.25 20.37 0.0M
2024-03-27 21.06 21.32 20.58 21.16 0.0M
2024-03-26 21.51 21.64 20.96 21.09 0.0M
2024-03-25 22.36 22.36 21.13 21.50 0.0M
2024-03-22 21.59 23.28 20.80 21.60 0.0M
2024-03-21 21.82 22.23 21.47 21.48 0.0M
2024-03-20 22.08 22.20 21.69 21.91 0.0M
2024-03-19 22.75 22.80 22.06 22.18 0.0M
2024-03-18 23.07 23.11 22.50 22.60 0.0M
2024-03-15 22.86 23.51 22.58 22.62 0.0M
2024-03-14 23.24 23.39 22.81 22.94 0.0M
2024-03-13 23.68 24.20 23.29 23.64 0.0M
2024-03-12 23.67 24.54 23.11 24.25 0.0M
2024-03-11 24.27 24.43 23.28 23.47 0.0M
2024-03-08 24.21 24.36 23.27 23.50 0.0M
2024-03-07 24.44 24.81 23.93 24.43 0.0M
2024-03-06 25.28 25.37 24.65 24.88 0.0M
2024-03-05 25.16 25.87 24.97 25.63 0.0M
2024-03-04 25.52 25.96 24.72 25.27 0.0M
2024-03-01 23.93 24.87 23.85 24.74 0.0M
2024-02-29 25.29 25.29 24.41 24.52 0.0M
2024-02-28 25.46 25.82 25.09 25.48 0.0M
2024-02-27 26.19 26.27 25.38 25.73 0.0M
2024-02-26 26.73 27.02 26.00 26.35 0.0M
2024-02-23 27.35 27.87 26.16 26.93 0.0M
2024-02-22 26.25 26.67 25.93 26.67 0.0M
2024-02-21 26.06 27.22 25.62 26.14 0.0M
2024-02-20 26.68 27.64 26.17 26.23 0.0M
2024-02-19 28.20 28.71 27.03 27.35 0.0M
2024-02-16 26.85 28.10 26.04 27.53 0.0M
2024-02-15 27.67 27.75 27.17 27.17 0.0M
2024-02-14 27.97 28.62 26.70 27.73 0.0M
2024-02-09 26.48 27.29 26.19 26.73 0.0M
2024-02-08 26.78 27.37 25.79 27.22 0.0M
2024-02-07 27.55 28.51 26.43 27.07 0.0M
2024-02-06 26.92 28.03 25.32 27.61 0.0M
2024-02-05 26.53 27.85 26.00 27.07 0.0M
2024-02-02 25.40 26.02 24.99 25.54 0.0M
2024-02-01 25.84 26.45 24.82 25.80 0.0M
2024-01-31 25.81 25.99 25.02 25.79 0.0M
2024-01-30 26.18 26.86 25.08 26.22 0.0M
2024-01-29 26.01 26.34 25.31 25.70 0.0M
2024-01-26 26.42 27.43 24.84 25.48 0.0M
2024-01-25 26.04 28.37 25.63 26.28 0.0M
2024-01-24 26.98 28.47 26.23 27.41 0.0M
2024-01-23 26.05 29.42 26.05 26.78 0.0M
2024-01-22 24.22 28.79 24.22 27.52 0.0M
2024-01-19 24.30 24.64 23.47 24.13 0.0M
2024-01-18 25.43 25.94 24.68 24.69 0.0M
2024-01-17 23.40 26.51 23.37 25.72 0.0M
2024-01-16 22.17 22.69 21.73 22.51 0.0M
2024-01-15 21.84 22.26 21.75 21.75 0.0M
2024-01-12 22.02 22.02 21.10 21.60 0.0M
2024-01-11 21.78 22.41 21.60 21.82 0.0M
2024-01-10 22.03 22.03 21.53 21.85 0.0M
2024-01-09 22.20 22.23 21.71 22.05 0.0M
2024-01-08 21.92 22.70 21.62 22.53 0.0M
2024-01-05 21.82 21.92 21.41 21.47 0.0M
2024-01-04 22.23 22.26 21.63 21.77 0.0M
2024-01-03 22.14 22.18 21.78 22.07 0.0M
2024-01-02 22.75 22.91 22.12 22.29 0.0M