HSI-Finance (HSNF)

HSNF
🏛️ 香港 →
44,163.73
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
09:30 44,912.59 44,936.26 44,771.89 44,874.74 135,921.6K
09:35 44,866.47 44,887.73 44,670.36 44,670.36 15,465.3K
09:40 44,681.58 44,709.77 44,612.51 44,691.05 32,890.5K
09:45 44,692.96 44,702.14 44,612.72 44,677.56 38,980.5K
09:50 44,667.61 44,701.38 44,611.00 44,640.76 10,292.7K
09:55 44,649.88 44,649.88 44,577.09 44,601.80 14,029.2K
10:00 44,601.80 44,636.27 44,585.02 44,604.23 8,004.6K
10:05 44,604.90 44,687.15 44,600.76 44,669.29 7,609.4K
10:10 44,660.01 44,666.04 44,601.12 44,629.91 5,534.1K
10:15 44,616.20 44,665.81 44,608.40 44,665.81 5,224.2K
10:20 44,660.81 44,673.53 44,617.12 44,628.18 6,361.3K
10:25 44,628.18 44,682.37 44,617.70 44,682.37 4,579.8K
10:30 44,682.37 44,700.54 44,649.10 44,661.98 6,237.1K
10:35 44,661.98 44,675.06 44,631.44 44,658.06 8,981.8K
10:40 44,657.40 44,657.40 44,570.50 44,620.26 16,971.9K
10:45 44,620.26 44,630.97 44,580.28 44,589.42 6,198.9K
10:50 44,589.42 44,629.37 44,573.57 44,612.89 13,849.1K
10:55 44,612.89 44,627.59 44,553.41 44,575.66 22,368.5K
11:00 44,588.83 44,594.61 44,555.64 44,568.02 7,955.7K
11:05 44,568.02 44,593.63 44,527.70 44,540.32 6,176.7K
11:10 44,542.39 44,572.74 44,527.34 44,539.98 4,914.7K
11:15 44,539.98 44,583.60 44,530.73 44,549.09 5,709.0K
11:20 44,544.15 44,608.91 44,525.24 44,589.43 17,713.2K
11:25 44,595.23 44,613.82 44,575.65 44,591.63 4,950.2K
11:30 44,598.71 44,613.99 44,579.01 44,600.89 5,214.4K
11:35 44,600.89 44,607.18 44,574.12 44,600.07 3,589.6K
11:40 44,606.17 44,634.97 44,577.72 44,620.77 3,182.2K
11:45 44,630.05 44,630.05 44,592.52 44,592.52 3,448.9K
11:50 44,591.24 44,623.41 44,570.72 44,579.70 4,518.5K
11:55 44,579.70 44,606.79 44,564.60 44,582.07 6,848.4K
12:00 44,582.07 44,582.07 44,582.07 44,582.07 10.5K
12:05 44,582.07 44,582.07 44,582.07 44,582.07 0.0K
13:00 44,575.00 44,616.68 44,562.08 44,616.68 9,129.0K
13:05 44,622.47 44,631.36 44,584.54 44,587.61 15,992.6K
13:10 44,594.02 44,638.59 44,584.01 44,614.46 5,987.6K
13:15 44,615.74 44,643.51 44,561.73 44,561.73 18,910.9K
13:20 44,561.73 44,589.91 44,541.24 44,545.80 14,411.4K
13:25 44,545.80 44,576.76 44,521.16 44,531.58 4,751.4K
13:30 44,524.50 44,543.84 44,518.65 44,533.16 9,377.5K
13:35 44,531.89 44,555.82 44,510.96 44,554.28 7,776.2K
13:40 44,554.28 44,565.08 44,503.77 44,503.77 6,715.4K
13:45 44,503.77 44,525.70 44,489.83 44,525.70 9,428.6K
13:50 44,510.32 44,523.26 44,481.22 44,508.41 10,758.3K
13:55 44,504.13 44,511.47 44,447.29 44,475.23 16,631.7K
14:00 44,468.16 44,501.00 44,456.01 44,463.96 10,862.7K
14:05 44,457.87 44,469.68 44,437.91 44,466.60 11,472.4K
14:10 44,457.32 44,469.03 44,422.39 44,447.16 11,640.9K
14:15 44,447.16 44,491.12 44,432.73 44,469.66 8,881.9K
14:20 44,467.71 44,474.09 44,441.01 44,461.98 7,809.2K
14:25 44,461.98 44,472.09 44,440.80 44,472.09 7,835.8K
14:30 44,463.74 44,536.33 44,450.84 44,511.54 24,712.3K
14:35 44,511.54 44,575.60 44,511.54 44,544.67 15,858.7K
14:40 44,544.67 44,571.40 44,522.41 44,543.58 7,406.5K
14:45 44,543.58 44,594.95 44,534.30 44,548.52 10,407.3K
14:50 44,548.52 44,591.53 44,548.52 44,555.66 4,452.5K
14:55 44,554.06 44,580.10 44,540.12 44,558.56 7,457.5K
15:00 44,551.48 44,583.53 44,528.50 44,544.60 8,390.8K
15:05 44,559.96 44,588.86 44,542.81 44,550.17 20,850.9K
15:10 44,540.89 44,557.55 44,504.56 44,534.24 7,727.0K
15:15 44,534.24 44,543.53 44,501.34 44,519.75 12,245.0K
15:20 44,529.03 44,545.41 44,496.83 44,520.62 14,233.2K
15:25 44,513.19 44,545.73 44,500.34 44,519.51 14,106.0K
15:30 44,521.04 44,535.85 44,491.33 44,509.15 4,041.6K
15:35 44,522.32 44,546.28 44,487.00 44,524.68 6,346.8K
15:40 44,532.05 44,560.63 44,504.44 44,557.77 22,179.7K
15:45 44,547.77 44,547.77 44,511.44 44,526.66 16,975.7K
15:50 44,527.56 44,563.58 44,520.53 44,546.71 14,428.5K
15:55 44,546.72 44,595.26 44,524.18 44,595.26 100,176.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 43,718.52 44,376.96 43,604.80 44,163.73 923.7M
2025-09-25 44,492.87 44,492.87 43,944.93 44,056.75 1,115.6M
2025-09-24 44,421.57 44,773.26 44,365.33 44,479.56 745.7M
2025-09-23 44,836.62 44,857.23 44,465.46 44,653.08 792.6M
2025-09-22 44,978.61 44,978.61 44,422.39 44,595.26 934.1M
2025-09-19 45,214.11 45,214.11 44,773.48 44,979.26 1,305.3M
2025-09-18 45,761.28 45,925.90 45,085.68 45,248.57 922.7M
2025-09-17 45,611.70 45,890.32 45,550.48 45,866.20 657.9M
2025-09-16 46,010.09 46,050.06 45,568.97 45,675.07 691.5M
2025-09-15 45,813.37 46,064.78 45,594.41 45,790.51 696.7M
2025-09-12 46,395.01 46,459.64 45,940.42 46,066.87 688.6M
2025-09-11 45,755.96 45,984.05 45,620.67 45,811.72 792.7M
2025-09-10 45,242.49 46,025.24 45,167.21 45,924.56 1,087.8M
2025-09-09 44,657.82 45,263.77 44,635.27 45,120.16 824.4M
2025-09-08 44,417.27 44,587.12 44,278.93 44,520.58 848.3M
2025-09-05 44,116.21 44,429.00 43,922.02 44,408.68 862.6M
2025-09-04 44,435.56 44,533.15 43,932.05 44,009.74 785.5M
2025-09-03 44,545.55 44,929.41 44,084.24 44,194.61 815.2M
2025-09-02 44,380.16 44,943.50 44,317.58 44,513.43 1,043.4M
2025-09-01 44,683.67 44,813.52 44,396.02 44,556.63 1,071.7M
2025-08-29 44,509.98 44,882.19 44,342.23 44,347.90 1,074.5M
2025-08-28 44,118.91 44,534.39 44,032.86 44,446.84 1,109.3M
2025-08-27 44,890.56 44,912.83 44,240.80 44,288.95 1,111.1M
2025-08-26 45,386.09 45,415.91 44,745.02 44,745.02 1,085.0M
2025-08-25 45,498.64 45,654.38 45,272.47 45,499.62 1,072.5M
2025-08-22 45,129.01 45,256.43 44,782.57 45,132.99 614.1M
2025-08-21 45,124.18 45,170.07 44,865.96 45,047.43 634.5M
2025-08-20 44,496.66 45,002.50 44,354.69 44,939.52 761.2M
2025-08-19 44,881.49 45,031.21 44,549.59 44,642.11 810.6M
2025-08-18 45,127.33 45,197.67 44,749.41 44,749.41 1,256.3M
2025-08-15 45,481.26 45,519.89 44,796.08 45,130.59 1,409.6M
2025-08-14 45,843.36 46,056.36 45,599.31 45,701.14 921.3M
2025-08-13 45,320.16 45,841.74 45,320.16 45,799.50 827.8M
2025-08-12 44,865.35 45,180.63 44,844.28 45,139.76 509.3M
2025-08-11 44,977.43 45,031.13 44,661.21 44,907.13 568.4M
2025-08-08 44,970.29 45,014.81 44,645.07 44,781.78 535.1M
2025-08-07 44,736.10 45,248.00 44,680.44 45,169.10 651.2M
2025-08-06 44,656.14 45,013.85 44,521.71 44,559.44 647.5M
2025-08-05 44,169.93 44,757.83 44,169.93 44,641.15 941.8M
2025-08-04 43,698.10 44,166.90 43,674.69 44,166.90 870.2M
2025-08-01 44,356.63 44,480.76 43,751.63 43,764.68 1,030.9M
2025-07-31 44,690.00 44,744.37 44,337.33 44,484.92 1,136.1M
2025-07-30 45,759.56 45,886.87 44,988.84 45,103.90 1,166.9M
2025-07-29 45,915.56 45,941.43 45,489.18 45,773.01 1,163.5M
2025-07-28 45,475.06 46,323.34 45,452.83 46,066.35 1,153.0M
2025-07-25 45,599.20 45,757.89 45,314.28 45,382.25 958.6M
2025-07-24 45,534.50 45,949.08 45,417.98 45,942.09 1,060.3M
2025-07-23 45,208.52 45,465.76 44,943.09 45,465.76 1,317.0M
2025-07-22 44,905.14 45,043.80 44,553.89 44,841.39 1,309.9M
2025-07-21 44,881.07 44,939.32 44,594.56 44,804.49 1,033.2M
2025-07-18 44,604.10 44,818.14 44,446.76 44,808.88 933.0M
2025-07-17 44,462.57 44,604.02 44,149.19 44,217.66 880.9M
2025-07-16 44,559.74 44,843.49 44,352.64 44,376.08 1,060.7M
2025-07-15 44,640.74 45,002.31 44,194.47 44,565.88 959.4M
2025-07-14 44,362.36 44,815.77 44,349.91 44,413.77 809.2M
2025-07-11 44,405.76 45,396.50 44,405.76 44,535.30 1,492.5M
2025-07-10 43,728.46 44,453.05 43,675.98 44,396.11 1,350.4M
2025-07-09 43,804.52 43,847.72 43,448.89 43,744.28 872.4M
2025-07-08 43,650.41 43,975.08 43,600.60 43,938.66 914.7M
2025-07-07 43,486.56 43,653.88 43,338.18 43,522.00 785.5M
2025-07-04 43,595.06 43,781.97 43,205.68 43,586.76 1,590.7M
2025-07-03 44,165.12 44,261.32 43,464.77 43,891.51 1,172.3M
2025-07-02 43,929.53 44,305.08 43,901.87 44,191.29 1,435.1M
2025-06-30 44,110.90 44,184.76 43,617.54 43,660.00 1,563.7M
2025-06-27 44,538.18 44,718.84 43,926.07 44,164.06 1,565.3M
2025-06-26 44,449.09 44,649.02 44,251.35 44,500.84 1,093.8M
2025-06-25 44,076.96 44,670.05 44,029.59 44,641.04 1,511.7M
2025-06-24 42,951.83 44,043.46 42,951.83 43,970.58 1,554.5M
2025-06-23 42,034.45 42,789.87 42,007.17 42,755.01 1,141.1M
2025-06-20 41,618.40 42,535.90 41,618.40 42,454.76 2,331.8M
2025-06-19 42,251.11 42,363.29 41,584.66 41,632.03 1,358.1M
2025-06-18 42,427.66 42,586.57 42,190.31 42,383.55 1,222.1M
2025-06-17 43,012.05 43,043.05 42,547.53 42,670.19 1,015.6M
2025-06-16 42,425.42 43,041.82 42,372.48 42,968.97 1,196.0M
2025-06-13 42,635.92 43,025.93 42,408.89 42,574.29 1,586.5M
2025-06-12 43,032.12 43,197.69 42,702.89 42,715.00 1,450.7M
2025-06-11 42,564.84 43,201.31 42,554.96 43,099.69 1,488.4M
2025-06-10 42,371.77 42,847.95 42,287.17 42,588.72 1,357.1M
2025-06-09 41,834.11 42,383.17 41,834.11 42,380.64 1,344.5M
2025-06-06 41,815.08 41,997.67 41,632.50 41,632.50 1,361.9M
2025-06-05 41,574.04 41,833.81 41,442.81 41,695.99 1,107.4M
2025-06-04 41,225.99 41,419.65 41,149.13 41,410.93 1,190.4M
2025-06-03 40,801.11 41,509.13 40,801.11 41,264.13 1,441.3M
2025-06-02 40,548.39 40,646.66 39,817.29 40,598.75 898.3M
2025-05-30 40,700.70 40,875.60 40,646.85 40,875.60 1,780.4M
2025-05-29 40,502.36 40,956.86 40,502.36 40,927.52 1,091.2M
2025-05-28 40,718.81 41,009.41 40,396.33 40,581.30 793.3M
2025-05-27 40,821.53 41,010.96 40,710.19 40,913.06 979.2M
2025-05-26 40,747.35 41,223.53 40,594.98 40,700.91 1,099.5M
2025-05-23 40,728.76 41,015.43 40,647.98 40,851.69 1,152.8M
2025-05-22 40,753.27 40,983.19 40,588.52 40,715.27 1,012.8M
2025-05-21 40,797.23 41,101.15 40,725.25 40,872.35 1,049.9M
2025-05-20 40,429.06 40,775.14 40,367.92 40,773.98 940.4M
2025-05-19 40,133.27 40,464.46 40,057.98 40,297.88 913.9M
2025-05-16 40,399.62 40,477.35 40,125.83 40,443.21 906.8M
2025-05-15 40,640.51 40,742.19 40,360.35 40,470.10 1,115.9M
2025-05-14 39,978.49 40,659.51 39,912.65 40,659.51 1,533.9M
2025-05-13 39,769.15 39,856.11 39,627.37 39,724.84 1,156.8M
2025-05-12 39,504.69 40,129.89 39,232.15 39,963.38 1,706.3M
2025-05-09 38,836.04 39,084.39 38,770.48 39,003.21 785.5M
2025-05-08 38,469.66 39,024.76 38,469.66 38,692.32 921.8M
2025-05-07 39,088.81 39,174.76 38,757.14 38,757.14 1,357.8M
2025-05-06 38,053.24 38,361.98 37,950.41 38,198.84 1,023.6M
2025-05-02 37,700.62 37,855.08 37,318.70 37,801.46 635.0M
2025-04-30 37,835.82 37,853.79 37,317.03 37,647.08 2,490.6M
2025-04-29 37,986.69 38,028.16 37,626.32 37,871.88 1,116.8M
2025-04-28 37,736.16 37,987.15 37,423.80 37,754.05 860.1M
2025-04-25 37,859.22 38,014.23 37,547.13 37,608.31 875.9M
2025-04-24 37,594.18 37,777.50 37,374.36 37,618.14 778.4M
2025-04-23 37,377.17 37,740.41 37,215.99 37,675.22 917.7M
2025-04-22 36,389.54 36,887.13 36,381.75 36,881.53 1,317.8M
2025-04-17 36,144.80 36,589.54 36,122.78 36,585.65 822.9M
2025-04-16 36,183.23 36,455.74 35,737.74 36,028.46 944.1M
2025-04-15 36,176.83 36,251.85 35,994.94 36,186.83 806.9M
2025-04-14 35,648.57 36,096.47 35,578.10 36,096.47 1,086.7M
2025-04-11 34,188.06 35,242.78 33,958.65 34,976.66 1,567.0M
2025-04-10 34,303.50 35,021.83 34,203.60 34,460.35 1,973.0M
2025-04-09 33,224.50 33,820.96 32,939.00 33,649.15 3,075.2M
2025-04-08 34,501.29 34,922.26 33,838.01 34,112.25 2,738.6M
2025-04-07 35,400.09 35,542.03 33,960.44 34,143.87 4,043.3M
2025-04-03 38,533.31 38,936.78 38,520.84 38,639.99 1,128.1M
2025-04-02 38,978.31 39,288.67 38,771.12 39,194.19 885.0M
2025-04-01 38,870.64 39,177.50 38,770.81 39,042.46 918.2M
2025-03-31 38,670.71 39,243.48 38,557.36 38,825.97 1,919.5M
2025-03-28 39,347.18 39,354.86 38,760.74 38,910.68 937.0M
2025-03-27 39,030.30 39,497.96 39,030.30 39,123.61 1,060.2M
2025-03-26 39,345.18 39,345.18 38,803.30 39,037.21 980.0M
2025-03-25 39,306.74 39,505.95 38,974.25 38,974.25 771.9M
2025-03-24 39,366.65 39,646.33 39,097.18 39,630.67 869.3M
2025-03-21 39,760.22 39,961.72 39,225.04 39,341.63 1,466.5M
2025-03-20 40,608.00 40,614.25 39,901.12 39,977.80 1,265.7M
2025-03-19 40,442.47 40,705.85 40,367.96 40,584.29 1,055.4M
2025-03-18 40,300.85 40,400.16 40,034.84 40,297.48 1,166.2M
2025-03-17 39,654.55 40,152.29 39,654.55 39,738.07 922.3M
2025-03-14 38,864.54 39,460.27 38,684.80 39,189.34 1,533.8M
2025-03-13 38,761.49 39,149.49 38,473.59 38,758.95 866.1M
2025-03-12 38,699.47 38,936.43 38,457.10 38,786.95 1,037.2M
2025-03-11 38,576.47 39,053.29 38,405.09 38,839.87 1,004.7M
2025-03-10 39,349.69 39,784.09 39,042.54 39,185.52 979.5M
2025-03-07 39,651.16 39,873.81 39,401.76 39,486.69 1,196.2M
2025-03-06 39,448.60 39,919.22 39,422.69 39,870.68 1,288.1M
2025-03-05 38,937.09 39,432.35 38,768.86 39,388.30 1,340.4M
2025-03-04 38,529.98 38,862.28 38,406.34 38,701.41 1,188.5M
2025-03-03 38,793.85 38,922.18 38,524.77 38,601.56 1,161.9M
2025-02-28 38,950.66 39,046.47 38,261.41 38,468.66 2,000.8M
2025-02-27 38,859.78 39,324.76 38,859.78 39,182.67 1,822.2M
2025-02-26 38,321.59 39,117.57 38,310.02 38,954.52 1,335.9M
2025-02-25 37,802.18 38,138.91 37,765.73 37,971.07 1,076.3M
2025-02-24 38,086.02 38,546.04 37,932.78 38,203.38 1,410.8M
2025-02-21 37,844.32 38,270.85 37,607.22 38,244.11 1,611.8M
2025-02-20 37,702.17 37,914.40 37,457.94 37,611.83 1,089.3M
2025-02-19 37,801.70 38,041.75 37,715.93 38,007.60 1,175.8M
2025-02-18 37,781.58 38,190.85 37,680.37 37,972.82 1,561.9M
2025-02-17 37,405.58 37,875.43 37,405.58 37,724.04 1,502.0M
2025-02-14 37,282.93 37,579.65 37,100.50 37,579.65 1,560.3M
2025-02-13 37,137.09 37,572.89 36,885.68 36,980.20 1,933.8M
2025-02-12 36,249.88 36,927.37 36,192.34 36,927.37 1,785.1M
2025-02-11 36,155.06 36,289.08 35,982.53 36,086.64 1,041.2M
2025-02-10 35,756.05 36,202.91 35,745.79 36,113.31 1,125.5M
2025-02-07 35,644.20 35,835.30 35,478.92 35,826.50 1,191.7M
2025-02-06 35,356.67 35,658.04 35,301.64 35,658.04 882.1M
2025-02-05 35,751.81 35,751.81 35,282.37 35,419.05 914.4M
2025-02-04 35,543.48 35,943.42 35,062.23 35,763.02 1,040.4M
2025-02-03 34,785.28 35,239.28 34,552.93 35,213.79 729.6M
2025-01-28 35,668.95 35,668.95 35,350.65 35,398.09 323.2M
2025-01-27 35,238.13 35,608.52 35,238.13 35,486.73 1,124.2M
2025-01-24 35,084.31 35,474.18 34,916.62 35,359.96 1,438.2M
2025-01-23 34,623.40 35,070.40 34,609.57 34,744.60 1,447.3M
2025-01-22 34,735.31 34,849.12 34,456.60 34,520.06 722.8M
2025-01-21 34,844.23 34,908.01 34,572.36 34,824.62 686.1M
2025-01-20 34,453.12 34,741.52 34,355.51 34,530.96 865.5M
2025-01-17 34,219.00 34,352.68 34,066.20 34,127.90 903.3M
2025-01-16 33,976.76 34,295.63 33,903.83 34,227.11 848.4M
2025-01-15 33,402.98 33,721.26 33,398.25 33,704.88 762.8M
2025-01-14 33,100.83 33,539.03 33,048.62 33,489.37 974.0M
2025-01-13 33,129.25 33,166.48 32,670.08 33,081.33 957.6M
2025-01-10 33,760.94 33,859.38 33,381.00 33,433.15 959.6M
2025-01-09 33,764.97 33,886.86 33,603.84 33,603.84 881.4M
2025-01-08 33,816.95 34,096.12 33,631.27 33,898.94 1,191.4M
2025-01-07 33,886.44 34,168.09 33,614.98 33,899.37 1,397.9M
2025-01-06 34,236.95 34,258.49 33,907.14 34,036.81 926.5M
2025-01-03 34,089.50 34,191.21 33,884.05 34,030.96 1,563.6M
2025-01-02 34,710.46 34,729.18 33,859.97 34,057.33 2,089.9M