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
2025-09-26 102.01 103.52 101.00 103.10 0.0M
2025-09-25 99.99 100.98 99.20 100.37 0.0M
2025-09-24 103.59 103.72 99.73 100.08 0.0M
2025-09-23 100.77 104.09 100.63 102.90 0.0M
2025-09-22 100.58 102.50 100.43 101.44 0.0M
2025-09-19 99.59 100.86 99.18 99.87 0.0M
2025-09-18 97.55 101.46 96.15 99.85 0.0M
2025-09-17 99.92 100.02 96.99 97.21 0.0M
2025-09-16 100.03 101.59 99.53 100.78 0.0M
2025-09-15 101.76 101.98 100.04 100.70 0.0M
2025-09-12 99.91 101.58 99.54 101.12 0.0M
2025-09-11 104.27 105.12 102.28 103.50 0.0M
2025-09-10 104.02 104.23 101.96 102.74 0.0M
2025-09-09 106.90 107.20 104.23 104.98 0.0M
2025-09-08 109.35 109.79 107.41 107.67 0.0M
2025-09-06 112.02 109.48 109.48 109.48 0.0M
2025-09-05 112.02 112.43 108.99 109.48 0.0M
2025-09-04 109.04 113.18 108.99 112.78 0.0M
2025-09-03 107.62 110.90 106.51 110.33 0.0M
2025-09-02 108.25 109.70 107.09 109.02 0.0M
2025-09-01 109.14 109.48 107.96 108.15 0.0M
2025-08-29 113.01 113.28 111.35 113.18 0.0M
2025-08-28 113.59 115.55 113.03 113.87 0.0M
2025-08-27 108.42 112.57 108.18 112.05 0.0M
2025-08-26 107.73 109.29 106.86 109.29 0.0M
2025-08-25 108.73 108.87 105.99 106.77 0.0M
2025-08-22 112.24 112.83 110.94 111.03 0.0M
2025-08-21 112.12 114.05 112.12 113.12 0.0M
2025-08-20 114.32 115.04 112.14 112.55 0.0M
2025-08-19 111.85 113.26 111.68 112.91 0.0M
2025-08-18 111.38 112.41 109.85 112.41 0.0M
2025-08-15 111.12 112.44 110.83 111.57 0.0M
2025-08-14 107.33 110.02 107.33 109.44 0.0M
2025-08-13 112.81 112.81 108.78 108.78 0.0M
2025-08-12 116.06 116.28 114.28 114.72 0.0M
2025-08-11 114.94 116.53 114.73 115.31 0.0M
2025-08-08 114.76 116.17 114.48 115.75 0.0M
2025-08-07 114.66 116.15 113.42 113.74 0.0M
2025-08-06 115.32 115.32 115.32 115.32 0.0M
2025-08-05 115.40 115.40 115.40 115.40 0.0M
2025-08-04 119.95 120.52 116.86 117.01 0.0M
2025-08-01 116.98 119.21 115.93 119.21 0.0M
2025-07-31 114.83 116.96 114.68 116.71 0.0M
2025-07-30 111.73 113.91 110.31 113.09 0.0M
2025-07-29 110.73 112.46 110.08 110.13 0.0M
2025-07-28 110.71 111.23 108.88 109.80 0.0M
2025-07-25 110.11 111.60 109.65 111.32 0.0M
2025-07-24 110.16 110.38 108.37 108.96 0.0M
2025-07-23 111.80 112.89 110.07 110.07 0.0M
2025-07-22 114.75 115.89 113.78 113.78 0.0M
2025-07-21 115.06 116.44 114.87 115.03 0.0M
2025-07-18 117.28 118.53 116.62 116.62 0.0M
2025-07-17 119.35 120.32 118.12 119.82 0.0M
2025-07-16 117.83 119.63 116.24 119.63 0.0M
2025-07-15 122.07 123.50 118.93 118.93 0.0M
2025-07-14 123.92 123.96 122.21 122.87 0.0M
2025-07-11 124.63 124.63 119.71 123.52 0.0M
2025-07-10 126.40 126.88 124.05 124.68 0.0M
2025-07-09 124.40 126.78 124.40 126.12 0.0M
2025-07-08 125.85 126.15 123.40 123.51 0.0M
2025-07-07 126.89 128.10 126.03 126.27 0.0M
2025-07-04 126.13 128.29 124.40 125.97 0.0M
2025-07-03 122.71 125.91 122.36 124.39 0.0M
2025-07-02 122.36 124.25 121.65 123.23 0.0M
2025-06-30 122.79 124.92 122.79 124.84 0.0M
2025-06-27 121.10 123.68 120.89 122.78 0.0M
2025-06-26 122.27 123.35 121.61 122.46 0.0M
2025-06-25 122.62 123.04 120.51 121.11 0.0M
2025-06-24 127.96 127.96 123.61 124.18 0.0M
2025-06-23 133.48 134.18 129.54 129.54 0.0M
2025-06-20 134.09 134.09 131.22 131.31 0.0M
2025-06-19 130.55 135.28 130.19 134.72 0.0M
2025-06-18 127.99 130.40 127.78 129.56 0.0M
2025-06-17 125.45 127.82 125.19 126.78 0.0M
2025-06-16 128.92 129.70 125.34 126.03 0.0M
2025-06-13 127.20 129.13 125.72 127.90 0.0M
2025-06-12 124.51 126.74 123.84 126.40 0.0M
2025-06-11 125.13 125.26 122.54 123.30 0.0M
2025-06-10 125.14 127.50 124.46 125.85 0.0M
2025-06-09 127.99 128.20 125.75 125.75 0.0M
2025-06-06 128.47 130.29 128.37 130.08 0.0M
2025-06-05 130.04 131.12 129.12 129.17 0.0M
2025-06-04 133.80 134.01 131.32 132.04 0.0M
2025-06-03 136.48 136.48 133.44 133.71 0.0M
2025-06-02 139.29 143.67 137.89 137.95 0.0M
2025-05-30 135.87 137.86 135.47 136.44 0.0M
2025-05-29 137.19 137.58 132.90 133.26 0.0M
2025-05-28 135.53 137.91 134.46 137.00 0.0M
2025-05-27 137.83 138.41 135.44 135.88 0.0M
2025-05-26 134.67 137.74 133.93 137.19 0.0M
2025-05-23 134.17 134.96 131.97 133.66 0.0M
2025-05-22 132.12 135.18 131.80 134.37 0.0M
2025-05-21 132.33 132.77 130.30 131.30 0.0M
2025-05-20 136.42 136.90 132.75 133.08 0.0M
2025-05-19 139.26 140.38 136.37 137.19 0.0M
2025-05-16 138.15 138.83 136.70 137.04 0.0M
2025-05-15 133.82 136.91 133.06 135.99 0.0M
2025-05-14 138.09 138.55 134.12 134.12 0.0M
2025-05-13 136.30 141.17 136.30 140.74 0.0M
2025-05-12 140.30 142.84 133.95 135.67 0.0M
2025-05-09 144.48 146.57 143.82 144.33 0.0M
2025-05-08 147.92 147.92 142.87 145.51 0.0M
2025-05-07 140.54 146.77 140.18 146.77 0.0M
2025-05-06 148.27 149.95 145.99 147.12 0.0M
2025-05-02 153.38 155.25 148.62 149.01 0.0M
2025-04-30 155.44 158.15 154.15 154.29 0.0M
2025-04-29 155.45 157.67 153.45 156.39 0.0M
2025-04-28 155.42 159.04 155.42 156.85 0.0M
2025-04-25 155.13 157.39 152.43 156.57 0.0M
2025-04-24 155.86 160.32 154.96 157.55 0.0M
2025-04-23 155.10 158.39 154.21 155.22 0.0M
2025-04-22 166.92 168.66 162.43 162.90 0.0M
2025-04-17 170.91 171.36 165.19 165.56 0.0M
2025-04-16 167.05 173.91 166.33 171.02 0.0M
2025-04-15 162.59 167.32 162.59 164.72 0.0M
2025-04-14 166.33 168.65 163.77 165.43 0.0M
2025-04-11 179.82 181.76 170.01 173.67 0.0M
2025-04-10 175.28 180.42 167.93 177.64 0.0M
2025-04-09 199.58 203.94 181.94 185.25 0.0M
2025-04-08 187.17 195.24 181.36 187.76 0.0M
2025-04-07 181.51 195.21 177.26 193.57 0.0M
2025-04-03 155.87 155.87 151.27 153.17 0.0M
2025-04-02 149.10 151.47 146.20 148.65 0.0M
2025-04-01 148.42 149.64 145.31 148.56 0.0M
2025-03-31 148.56 151.09 146.17 149.64 0.0M
2025-03-28 142.72 147.82 141.47 145.72 0.0M
2025-03-27 144.27 146.39 140.29 143.84 0.0M
2025-03-26 145.28 146.66 143.56 144.99 0.0M
2025-03-25 143.21 146.97 142.00 146.71 0.0M
2025-03-24 142.00 144.63 139.37 140.12 0.0M
2025-03-21 137.90 143.88 136.53 142.62 0.0M
2025-03-20 131.01 136.97 131.01 136.62 0.0M
2025-03-19 131.57 132.58 129.69 130.79 0.0M
2025-03-18 131.79 134.12 131.03 131.09 0.0M
2025-03-17 136.93 138.67 135.45 137.87 0.0M
2025-03-14 143.79 146.27 138.04 139.95 0.0M
2025-03-13 144.27 149.37 143.09 146.15 0.0M
2025-03-12 141.36 147.28 140.12 144.46 0.0M
2025-03-11 148.44 148.87 141.47 142.38 0.0M
2025-03-10 138.58 144.04 136.58 142.33 0.0M
2025-03-07 137.73 139.03 132.30 137.18 0.0M
2025-03-06 140.42 140.42 135.15 135.66 0.0M
2025-03-05 151.36 152.84 145.45 146.02 0.0M
2025-03-04 158.37 160.11 153.39 154.85 0.0M
2025-03-03 152.25 155.95 148.59 154.00 0.0M
2025-02-28 146.49 156.48 146.49 154.73 0.0M
2025-02-27 144.42 148.55 140.85 145.21 0.0M
2025-02-26 151.71 151.71 141.83 144.32 0.0M
2025-02-25 158.50 158.50 151.67 154.42 0.0M
2025-02-24 148.78 151.94 146.03 150.43 0.0M
2025-02-21 154.14 156.84 148.58 148.58 0.0M
2025-02-20 159.55 163.36 157.74 161.45 0.0M
2025-02-19 158.66 160.39 155.98 156.40 0.0M
2025-02-18 160.37 161.17 153.56 155.91 0.0M
2025-02-17 159.02 165.21 155.85 161.00 0.0M
2025-02-14 170.30 170.30 160.82 160.82 0.0M
2025-02-13 171.36 174.89 162.40 173.65 0.0M
2025-02-12 178.63 180.61 172.91 172.93 0.0M
2025-02-11 176.55 182.82 176.13 182.56 0.0M
2025-02-10 184.00 184.00 178.44 178.75 0.0M
2025-02-07 190.41 191.35 183.94 185.40 0.0M
2025-02-06 195.31 196.57 189.74 189.74 0.0M
2025-02-05 191.04 198.58 191.04 195.28 0.0M
2025-02-04 197.75 201.60 189.75 191.67 0.0M
2025-02-03 206.52 212.19 203.06 203.16 0.0M
2025-01-28 200.30 203.76 200.30 202.56 0.0M
2025-01-27 204.68 204.68 201.01 203.05 0.0M
2025-01-24 210.44 212.07 203.90 205.59 0.0M
2025-01-23 209.62 214.68 206.12 213.49 0.0M
2025-01-22 207.33 212.70 206.82 211.77 0.0M
2025-01-21 204.59 208.97 202.98 205.05 0.0M
2025-01-20 211.47 211.86 205.07 208.78 0.0M
2025-01-17 218.11 219.78 214.95 216.21 0.0M
2025-01-16 219.10 221.65 214.25 217.53 0.0M
2025-01-15 226.15 226.15 222.19 222.97 0.0M
2025-01-14 232.33 232.33 222.02 224.46 0.0M
2025-01-13 231.89 237.79 231.63 232.94 0.0M
2025-01-10 222.44 229.23 221.45 228.59 0.0M
2025-01-09 224.10 224.71 220.58 224.41 0.0M
2025-01-08 220.93 227.22 218.84 223.43 0.0M
2025-01-07 218.41 223.81 214.78 219.58 0.0M
2025-01-06 210.83 215.58 210.77 214.29 0.0M
2025-01-03 213.67 215.31 209.63 212.53 0.0M
2025-01-02 209.08 217.14 209.08 215.48 0.0M