HSI 2X Short (HSI2SI)

HSI2SI
🏛️ 香港 →
103.10
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
2022-12-30 282.40 289.79 281.13 289.79 0.0M
2022-12-29 293.58 296.69 290.25 290.92 0.0M
2022-12-28 289.72 289.72 280.28 286.36 0.0M
2022-12-23 301.69 301.74 292.66 295.44 0.0M
2022-12-22 297.45 299.46 291.04 292.85 0.0M
2022-12-21 308.65 312.83 306.53 309.65 0.0M
2022-12-20 309.82 318.32 305.88 311.77 0.0M
2022-12-19 299.98 306.64 290.23 303.66 0.0M
2022-12-16 303.86 310.51 295.16 300.51 0.0M
2022-12-15 295.77 307.05 293.90 303.04 0.0M
2022-12-14 290.82 298.29 288.26 293.91 0.0M
2022-12-13 300.46 302.79 292.73 296.19 0.0M
2022-12-12 296.47 303.04 292.92 300.24 0.0M
2022-12-09 300.47 302.94 286.71 287.50 0.0M
2022-12-08 318.21 318.21 299.00 301.47 0.0M
2022-12-07 305.73 323.82 294.56 323.35 0.0M
2022-12-06 310.82 311.09 299.79 303.76 0.0M
2022-12-05 311.84 318.48 300.53 301.29 0.0M
2022-12-02 327.11 336.02 325.13 330.96 0.0M
2022-12-01 317.17 330.85 310.74 328.79 0.0M
2022-11-30 351.22 354.63 331.87 333.72 0.0M
2022-11-29 377.93 378.93 348.71 348.71 0.0M
2022-11-28 402.35 409.47 386.77 389.61 0.0M
2022-11-25 373.28 384.30 373.28 377.48 0.0M
2022-11-24 372.72 380.00 369.46 373.75 0.0M
2022-11-23 382.61 386.35 374.64 379.82 0.0M
2022-11-22 375.64 389.89 370.25 384.12 0.0M
2022-11-21 374.31 384.89 370.63 374.24 0.0M
2022-11-18 347.85 364.01 345.39 360.75 0.0M
2022-11-17 357.54 371.30 351.84 358.54 0.0M
2022-11-16 353.67 358.84 344.41 350.38 0.0M
2022-11-15 376.21 381.08 346.44 347.03 0.0M
2022-11-14 360.91 382.69 360.35 378.12 0.0M
2022-11-11 403.13 419.96 388.79 391.24 0.0M
2022-11-10 460.04 470.57 460.04 463.16 0.0M
2022-11-09 437.82 455.71 428.41 448.05 0.0M
2022-11-08 433.16 444.20 429.03 437.53 0.0M
2022-11-07 467.71 470.60 422.52 435.46 0.0M
2022-11-04 509.19 509.19 436.89 460.66 0.0M
2022-11-03 507.63 518.40 498.72 516.09 0.0M
2022-11-02 515.21 522.64 483.55 486.21 0.0M
2022-11-01 557.23 557.23 496.94 510.79 0.0M
2022-10-31 559.85 577.27 538.61 570.57 0.0M
2022-10-28 519.43 563.32 518.27 557.09 0.0M
2022-10-27 498.89 520.31 491.16 519.14 0.0M
2022-10-26 542.38 546.26 507.72 526.67 0.0M
2022-10-25 531.99 552.77 518.28 537.41 0.0M
2022-10-24 494.52 541.99 488.72 536.27 0.0M
2022-10-21 468.84 480.06 467.22 475.79 0.0M
2022-10-20 474.47 486.65 462.16 471.73 0.0M
2022-10-19 443.67 459.02 437.61 458.87 0.0M
2022-10-18 441.03 457.58 438.04 438.04 0.0M
2022-10-17 461.85 471.20 446.74 454.55 0.0M
2022-10-14 450.95 458.75 430.52 455.75 0.0M
2022-10-13 450.32 467.05 448.37 467.05 0.0M
2022-10-12 447.23 464.00 432.33 450.23 0.0M
2022-10-11 425.49 445.36 424.91 443.28 0.0M
2022-10-10 413.89 426.26 413.89 424.36 0.0M
2022-10-07 395.89 401.65 394.59 400.69 0.0M
2022-10-06 385.20 391.25 383.34 388.95 0.0M
2022-10-05 399.88 406.52 381.77 385.69 0.0M
2022-10-03 438.88 446.00 428.82 437.42 0.0M
2022-09-30 432.93 440.45 423.88 430.05 0.0M
2022-09-29 412.74 438.77 409.77 432.88 0.0M
2022-09-28 408.36 431.58 408.36 428.61 0.0M
2022-09-27 402.26 410.78 399.31 401.29 0.0M
2022-09-26 404.71 407.12 391.59 401.47 0.0M
2022-09-23 392.66 398.18 387.94 397.88 0.0M
2022-09-22 391.40 396.10 386.76 388.67 0.0M
2022-09-21 369.08 376.96 369.08 376.57 0.0M
2022-09-20 366.89 367.51 360.41 363.64 0.0M
2022-09-19 367.72 375.50 367.65 372.73 0.0M
2022-09-16 366.13 368.17 359.60 365.02 0.0M
2022-09-15 362.42 362.42 355.51 358.70 0.0M
2022-09-14 358.91 363.73 356.92 361.98 0.0M
2022-09-13 342.16 346.00 339.05 344.92 0.0M
2022-09-09 361.73 361.73 341.41 343.55 0.0M
2022-09-08 356.83 365.80 355.62 363.90 0.0M
2022-09-07 361.81 365.35 356.24 357.13 0.0M
2022-09-06 349.20 354.86 345.65 351.38 0.0M
2022-09-05 349.54 357.80 349.54 352.13 0.0M
2022-09-02 340.18 348.11 338.15 344.33 0.0M
2022-09-01 333.92 341.43 331.37 339.32 0.0M
2022-08-31 340.16 340.98 320.98 328.20 0.0M
2022-08-30 324.66 338.23 324.66 328.37 0.0M
2022-08-29 328.28 330.52 324.67 326.28 0.0M
2022-08-26 322.59 325.48 321.05 321.55 0.0M
2022-08-25 348.46 348.46 327.37 328.18 0.0M
2022-08-24 344.29 356.75 344.29 353.95 0.0M
2022-08-23 340.83 350.05 338.84 345.69 0.0M
2022-08-22 343.30 343.58 334.69 340.43 0.0M
2022-08-19 340.36 340.36 332.13 336.41 0.0M
2022-08-18 329.08 339.63 329.08 336.69 0.0M
2022-08-17 329.66 336.28 327.15 332.15 0.0M
2022-08-16 326.18 340.71 324.00 335.23 0.0M
2022-08-15 328.40 330.14 321.27 328.32 0.0M
2022-08-12 324.46 329.25 322.84 323.89 0.0M
2022-08-11 335.49 337.27 326.98 326.98 0.0M
2022-08-10 332.18 348.23 332.18 343.56 0.0M
2022-08-09 329.43 335.42 322.46 330.60 0.0M
2022-08-08 328.57 332.12 325.16 329.19 0.0M
2022-08-05 321.48 327.51 321.48 324.12 0.0M
2022-08-04 330.60 331.14 323.53 325.00 0.0M
2022-08-03 335.54 341.82 333.59 338.98 0.0M
2022-08-02 333.48 347.26 333.48 341.67 0.0M
2022-08-01 330.78 335.39 323.49 326.28 0.0M
2022-07-29 311.80 329.84 311.80 326.63 0.0M
2022-07-28 310.04 315.21 308.01 312.53 0.0M
2022-07-27 310.67 313.92 308.19 311.09 0.0M
2022-07-26 311.27 312.65 302.80 304.23 0.0M
2022-07-25 316.17 321.09 313.78 314.75 0.0M
2022-07-22 310.01 316.24 307.83 313.33 0.0M
2022-07-21 307.49 315.76 307.02 314.39 0.0M
2022-07-20 302.83 305.36 298.48 305.20 0.0M
2022-07-19 310.44 315.42 309.28 312.15 0.0M
2022-07-18 318.48 324.42 306.07 306.72 0.0M
2022-07-15 317.61 326.74 313.58 324.30 0.0M
2022-07-14 308.78 316.61 306.67 310.77 0.0M
2022-07-13 306.02 310.75 302.20 309.38 0.0M
2022-07-12 306.29 309.84 301.22 308.00 0.0M
2022-07-11 291.05 303.28 291.05 300.08 0.0M
2022-07-08 278.11 287.33 278.11 284.38 0.0M
2022-07-07 294.38 298.44 286.56 286.56 0.0M
2022-07-06 284.56 297.23 283.13 289.49 0.0M
2022-07-05 277.64 284.25 273.85 282.86 0.0M
2022-07-04 287.05 293.07 281.96 283.43 0.0M
2022-06-30 282.32 287.35 277.36 283.78 0.0M
2022-06-29 277.17 284.00 273.21 280.29 0.0M
2022-06-28 278.82 283.59 271.22 271.98 0.0M
2022-06-27 283.50 283.50 271.75 276.71 0.0M
2022-06-24 298.08 299.28 289.15 290.40 0.0M
2022-06-23 306.59 310.96 298.08 303.13 0.0M
2022-06-22 298.58 311.21 297.22 311.21 0.0M
2022-06-21 304.72 307.32 295.96 296.12 0.0M
2022-06-20 314.04 317.26 307.33 307.69 0.0M
2022-06-17 321.62 322.21 308.51 310.68 0.0M
2022-06-16 298.60 322.00 297.74 317.77 0.0M
2022-06-15 310.79 310.79 301.28 304.94 0.0M
2022-06-14 320.50 322.44 308.92 312.10 0.0M
2022-06-13 309.58 314.09 305.37 312.11 0.0M
2022-06-10 299.90 300.82 288.96 292.38 0.0M
2022-06-09 284.16 294.20 283.60 290.78 0.0M
2022-06-08 294.32 295.85 286.58 287.97 0.0M
2022-06-07 300.43 305.46 295.82 301.69 0.0M
2022-06-06 309.73 317.31 297.41 298.55 0.0M
2022-06-02 316.61 321.62 314.90 315.88 0.0M
2022-06-01 306.55 313.81 306.43 309.78 0.0M
2022-05-31 316.32 318.61 307.03 307.03 0.0M
2022-05-30 322.41 323.96 314.87 316.32 0.0M
2022-05-27 331.76 337.08 327.08 329.97 0.0M
2022-05-26 345.07 358.23 345.07 350.47 0.0M
2022-05-25 350.53 352.20 341.56 348.57 0.0M
2022-05-24 341.36 355.67 338.36 351.60 0.0M
2022-05-23 336.59 346.37 335.49 341.03 0.0M
2022-05-20 342.09 344.29 330.64 333.36 0.0M
2022-05-19 353.95 361.19 349.67 354.80 0.0M
2022-05-18 337.03 346.39 335.78 338.02 0.0M
2022-05-17 354.44 355.33 338.61 339.49 0.0M
2022-05-16 356.65 370.13 355.12 363.34 0.0M
2022-05-13 376.57 376.88 364.19 365.26 0.0M
2022-05-12 379.49 387.44 373.01 386.05 0.0M
2022-05-11 381.57 383.01 359.57 369.55 0.0M
2022-05-10 389.00 393.41 372.42 376.94 0.0M
2022-05-06 354.37 364.52 353.29 363.60 0.0M
2022-05-05 326.05 338.50 322.13 337.97 0.0M
2022-05-04 330.69 338.53 330.03 335.53 0.0M
2022-05-03 333.74 342.41 322.38 328.33 0.0M
2022-04-29 357.68 365.81 325.63 328.71 0.0M
2022-04-28 363.45 369.48 357.19 357.59 0.0M
2022-04-27 378.12 380.26 365.88 369.87 0.0M
2022-04-26 368.25 373.17 358.10 370.30 0.0M
2022-04-25 358.85 375.61 358.85 372.76 0.0M
2022-04-22 359.54 362.09 344.62 346.99 0.0M
2022-04-21 342.37 351.90 337.89 345.54 0.0M
2022-04-20 336.23 338.88 328.51 337.12 0.0M
2022-04-19 332.17 338.37 329.63 334.48 0.0M
2022-04-14 321.62 324.80 317.84 319.95 0.0M
2022-04-13 329.88 331.45 319.51 324.33 0.0M
2022-04-12 327.27 336.29 319.79 326.02 0.0M
2022-04-11 315.90 331.62 315.90 329.48 0.0M
2022-04-08 316.54 319.38 310.69 310.69 0.0M
2022-04-07 309.71 313.33 300.69 312.51 0.0M
2022-04-06 301.39 306.73 300.75 305.03 0.0M
2022-04-04 294.05 294.05 294.05 294.05 0.0M
2022-04-01 316.67 320.44 306.99 306.99 0.0M
2022-03-31 301.00 310.19 301.00 308.19 0.0M
2022-03-30 305.59 307.52 297.35 301.88 0.0M
2022-03-29 315.13 316.58 310.25 310.53 0.0M
2022-03-28 325.71 332.38 314.42 317.67 0.0M
2022-03-25 316.90 329.50 311.01 326.24 0.0M
2022-03-24 309.43 312.25 303.13 310.99 0.0M
2022-03-23 307.15 310.18 297.55 305.28 0.0M
2022-03-22 330.89 332.54 312.34 312.88 0.0M
2022-03-21 315.51 337.80 315.51 333.98 0.0M
2022-03-18 333.56 342.92 321.06 328.14 0.0M
2022-03-17 328.13 352.53 325.46 325.46 0.0M
2022-03-16 436.22 455.02 377.33 379.02 0.0M
2022-03-15 441.72 471.26 422.13 463.64 0.0M
2022-03-14 391.56 420.45 391.56 416.23 0.0M
2022-03-11 381.99 395.32 370.82 378.71 0.0M
2022-03-10 359.09 373.75 358.80 367.08 0.0M
2022-03-09 371.63 397.41 366.65 378.55 0.0M
2022-03-08 363.13 378.41 355.46 374.04 0.0M
2022-03-07 356.26 371.10 355.70 363.99 0.0M
2022-03-04 338.75 339.89 334.78 338.00 0.0M
2022-03-03 322.92 324.56 319.73 321.95 0.0M
2022-03-02 319.39 326.79 315.43 325.56 0.0M
2022-03-01 314.69 318.79 309.17 314.08 0.0M
2022-02-28 312.53 323.86 312.53 315.43 0.0M
2022-02-25 310.13 315.26 306.36 313.94 0.0M
2022-02-24 301.31 313.14 298.65 310.31 0.0M
2022-02-23 292.74 295.69 289.54 291.67 0.0M
2022-02-22 291.22 299.44 288.43 295.21 0.0M
2022-02-21 281.56 284.07 278.81 280.19 0.0M
2022-02-18 270.06 277.54 267.28 276.62 0.0M
2022-02-17 268.18 272.48 265.15 266.65 0.0M
2022-02-16 270.55 272.16 268.03 268.26 0.0M
2022-02-15 274.27 279.54 271.80 276.54 0.0M
2022-02-14 268.54 273.66 268.37 272.10 0.0M
2022-02-11 266.15 268.36 263.60 264.69 0.0M
2022-02-10 261.59 270.20 261.59 264.31 0.0M
2022-02-09 268.70 269.54 264.82 266.34 0.0M
2022-02-08 272.99 281.78 272.99 277.81 0.0M
2022-02-07 271.63 277.01 271.47 272.29 0.0M
2022-02-04 276.86 283.05 271.54 272.42 0.0M
2022-01-31 295.88 299.78 286.96 291.36 0.0M
2022-01-28 291.19 298.80 290.48 297.75 0.0M
2022-01-27 288.15 297.05 288.15 291.48 0.0M
2022-01-26 279.14 284.23 275.78 280.38 0.0M
2022-01-25 281.28 286.77 278.74 281.45 0.0M
2022-01-24 271.58 274.18 269.42 272.37 0.0M
2022-01-21 267.25 270.94 265.45 265.81 0.0M
2022-01-20 282.47 283.19 266.09 266.09 0.0M
2022-01-19 283.26 289.86 281.92 285.69 0.0M
2022-01-18 282.26 288.45 279.66 286.05 0.0M
2022-01-17 279.65 286.02 279.22 283.59 0.0M
2022-01-14 284.29 285.31 279.80 279.80 0.0M
2022-01-13 275.72 281.96 275.72 278.74 0.0M
2022-01-12 287.70 287.70 279.38 279.38 0.0M
2022-01-11 297.49 299.57 292.87 295.99 0.0M
2022-01-10 301.56 304.76 294.67 295.80 0.0M
2022-01-07 307.11 311.37 302.23 302.34 0.0M
2022-01-06 320.22 323.92 313.54 313.82 0.0M
2022-01-05 307.45 319.92 307.45 318.45 0.0M
2022-01-04 305.40 312.13 304.37 308.35 0.0M
2022-01-03 302.60 310.88 300.12 308.75 0.0M