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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 34,075.12 34,136.44 33,869.48 33,869.48 276.0M
2021-12-30 34,107.11 34,128.97 33,809.77 33,942.56 498.9M
2021-12-29 34,087.83 34,091.09 33,841.61 33,972.08 364.0M
2021-12-28 33,736.53 34,021.10 33,736.53 34,021.10 674.2M
2021-12-24 33,794.84 33,821.13 33,659.51 33,745.56 283.3M
2021-12-23 33,565.27 33,682.55 33,505.72 33,646.50 606.2M
2021-12-22 33,461.64 33,480.97 33,263.24 33,412.46 523.6M
2021-12-21 33,576.98 33,586.85 33,279.50 33,334.20 679.4M
2021-12-20 33,503.27 33,684.76 33,216.64 33,329.47 660.6M
2021-12-17 33,747.10 33,905.92 33,672.86 33,769.37 950.4M
2021-12-16 33,496.87 33,685.12 33,328.41 33,579.94 603.8M
2021-12-15 33,541.53 33,816.16 33,455.07 33,552.13 638.0M
2021-12-14 33,619.43 33,873.38 33,503.30 33,609.08 643.1M
2021-12-13 34,380.60 34,516.56 33,988.09 34,074.25 662.4M
2021-12-10 34,048.83 34,291.22 34,045.87 34,127.97 627.9M
2021-12-09 34,401.96 34,560.13 34,299.35 34,362.91 772.9M
2021-12-08 34,389.91 34,389.91 34,055.81 34,258.61 905.8M
2021-12-07 34,001.32 34,304.18 33,690.28 34,274.88 946.6M
2021-12-06 33,338.90 33,902.21 33,338.90 33,749.33 1,191.9M
2021-12-03 33,374.15 33,792.61 33,014.29 33,686.81 1,332.1M
2021-12-02 32,982.73 33,410.84 32,967.02 33,368.57 1,259.4M
2021-12-01 32,916.56 33,292.60 32,774.65 32,959.80 930.7M
2021-11-30 33,159.02 33,341.68 32,369.33 32,645.89 1,527.0M
2021-11-29 33,395.94 33,668.97 33,164.40 33,232.49 637.7M
2021-11-26 34,136.09 34,140.12 33,475.83 33,504.77 731.3M
2021-11-25 34,503.39 34,503.39 34,190.26 34,399.11 406.1M
2021-11-24 34,435.83 34,586.02 34,262.91 34,430.16 470.3M
2021-11-23 34,141.13 34,434.54 34,084.46 34,191.98 601.9M
2021-11-22 34,334.24 34,451.55 34,207.19 34,276.06 466.9M
2021-11-19 34,190.11 34,321.97 34,025.91 34,304.31 644.6M
2021-11-18 34,212.42 34,400.71 34,212.42 34,332.24 538.3M
2021-11-17 34,359.63 34,463.80 34,232.44 34,426.67 482.4M
2021-11-16 34,339.23 34,565.61 34,316.88 34,537.71 594.7M
2021-11-15 34,279.66 34,443.63 34,101.79 34,293.85 474.2M
2021-11-12 34,356.01 34,386.39 34,001.27 34,170.12 619.8M
2021-11-11 33,719.90 34,266.97 33,636.25 34,181.58 917.1M
2021-11-10 33,894.27 33,940.35 33,357.89 33,835.67 742.4M
2021-11-09 34,478.70 34,480.34 34,061.72 34,182.02 478.8M
2021-11-08 34,037.95 34,452.04 34,031.25 34,366.03 826.1M
2021-11-05 34,121.68 34,247.64 33,917.77 34,062.14 940.2M
2021-11-04 34,521.39 34,563.95 34,329.26 34,467.07 733.9M
2021-11-03 34,586.28 34,752.65 34,401.63 34,533.85 605.9M
2021-11-02 35,454.90 35,454.90 34,722.42 34,776.26 874.1M
2021-11-01 34,703.14 34,983.71 34,483.10 34,952.72 742.4M
2021-10-29 34,951.57 35,001.39 34,689.20 34,843.71 999.0M
2021-10-28 35,275.26 35,328.75 34,995.56 35,172.99 815.3M
2021-10-27 35,513.30 35,577.95 35,333.83 35,438.66 693.2M
2021-10-26 35,814.44 35,814.44 35,553.38 35,677.08 671.8M
2021-10-25 35,571.51 35,722.87 35,240.54 35,671.07 625.3M
2021-10-22 35,708.68 35,800.36 35,376.69 35,534.63 679.9M
2021-10-21 35,447.03 35,718.30 35,293.57 35,566.75 954.5M
2021-10-20 35,536.43 35,536.43 35,134.77 35,452.93 666.9M
2021-10-19 34,810.62 35,441.83 34,810.62 35,248.34 739.8M
2021-10-18 35,054.70 35,054.70 34,508.42 34,764.50 708.0M
2021-10-15 34,783.08 34,911.93 34,335.80 34,883.84 893.9M
2021-10-12 34,542.29 34,758.23 34,387.57 34,554.65 718.1M
2021-10-11 34,797.24 35,078.05 34,797.24 34,871.75 892.0M
2021-10-08 34,831.48 34,831.48 34,440.78 34,618.45 1,034.0M
2021-10-07 34,328.33 34,576.13 34,231.33 34,481.33 779.6M
2021-10-06 33,871.05 33,977.03 33,479.11 33,879.34 587.5M
2021-10-05 33,328.96 33,809.25 33,189.60 33,728.08 593.6M
2021-10-04 33,870.72 33,870.72 33,182.98 33,429.46 640.8M
2021-09-30 34,053.45 34,081.84 33,658.58 34,015.53 620.2M
2021-09-29 33,332.50 34,152.36 33,093.13 34,005.39 1,016.2M
2021-09-28 33,458.94 33,661.16 33,261.81 33,423.56 867.8M
2021-09-27 33,158.88 33,719.43 33,158.88 33,315.93 740.6M
2021-09-24 33,484.49 33,719.10 33,047.37 33,143.78 790.0M
2021-09-23 33,684.98 34,054.94 33,304.25 33,443.92 1,080.9M
2021-09-21 32,545.17 33,252.14 32,508.96 33,159.71 1,075.0M
2021-09-20 33,531.55 33,535.64 32,444.07 32,658.99 1,360.7M
2021-09-17 34,030.86 34,055.81 33,624.23 34,049.07 1,467.4M
2021-09-16 34,646.21 34,646.21 33,944.05 34,211.40 963.6M
2021-09-15 35,048.12 35,174.14 34,546.69 34,595.11 841.8M
2021-09-14 35,526.52 35,798.89 34,958.65 34,984.43 1,025.3M
2021-09-13 35,285.51 35,595.51 35,243.59 35,512.94 989.0M
2021-09-10 35,027.62 35,598.12 34,998.02 35,598.12 1,004.5M
2021-09-09 35,192.70 35,224.94 34,822.80 34,975.26 758.4M
2021-09-08 35,394.50 35,588.57 35,096.37 35,263.73 775.2M
2021-09-07 35,325.94 35,615.24 35,181.15 35,468.93 841.5M
2021-09-06 35,006.50 35,449.41 34,990.49 35,394.08 1,031.0M
2021-09-03 35,148.33 35,281.49 34,975.44 35,042.85 1,066.2M
2021-09-02 35,133.64 35,256.36 34,932.49 35,107.32 833.1M
2021-09-01 34,902.42 35,378.33 34,692.50 35,323.99 869.4M
2021-08-31 35,015.83 35,051.72 34,454.58 34,977.73 1,179.4M
2021-08-30 35,387.78 35,454.71 34,917.04 35,188.74 665.6M
2021-08-27 35,100.10 35,452.93 35,100.10 35,448.60 493.4M
2021-08-26 35,335.87 35,424.18 35,018.20 35,182.73 506.4M
2021-08-25 35,400.11 35,524.19 35,197.33 35,443.91 576.5M
2021-08-24 35,684.39 35,700.21 35,351.57 35,510.67 782.4M
2021-08-23 35,707.75 36,054.85 35,562.67 35,626.97 764.9M
2021-08-20 35,733.57 35,849.00 35,153.91 35,295.48 863.0M
2021-08-19 36,099.82 36,099.82 35,465.29 35,716.66 809.1M
2021-08-18 36,199.03 36,538.72 36,127.87 36,295.33 660.7M
2021-08-17 36,248.24 36,476.28 35,934.04 36,052.15 926.9M
2021-08-16 36,078.79 36,237.33 35,938.06 36,112.50 607.3M
2021-08-13 35,688.56 36,025.91 35,576.37 35,977.18 458.1M
2021-08-12 36,314.29 36,402.32 35,842.20 35,948.54 626.8M
2021-08-11 35,980.20 36,452.34 35,964.24 36,397.43 1,143.8M
2021-08-10 36,213.14 36,229.95 35,728.53 36,050.97 659.9M
2021-08-09 35,853.92 36,459.57 35,853.92 36,113.69 689.5M
2021-08-06 35,789.41 35,911.92 35,560.14 35,856.49 586.7M
2021-08-05 35,816.27 36,019.33 35,771.46 35,884.46 597.1M
2021-08-04 35,974.16 36,369.66 35,829.17 35,931.92 582.2M
2021-08-03 35,888.15 35,961.23 35,502.55 35,956.97 723.4M
2021-08-02 35,802.65 36,430.96 35,501.24 35,935.61 645.4M
2021-07-30 35,534.34 35,855.07 35,314.70 35,607.08 1,001.1M
2021-07-29 35,628.10 35,628.10 35,107.02 35,518.92 1,387.2M
2021-07-28 35,350.06 35,370.29 34,458.80 35,058.36 1,401.5M
2021-07-27 35,637.81 36,033.70 34,747.58 35,019.84 1,866.7M
2021-07-26 35,954.65 36,022.47 35,537.15 35,566.76 973.9M
2021-07-23 36,679.77 36,679.77 36,152.85 36,304.90 403.8M
2021-07-22 36,431.58 36,884.03 36,340.42 36,752.44 672.0M
2021-07-21 36,154.50 36,218.70 35,692.30 36,160.62 619.6M
2021-07-20 36,105.69 36,227.27 35,853.42 36,009.35 803.5M
2021-07-19 36,695.16 36,695.16 36,048.30 36,301.08 730.2M
2021-07-16 36,776.82 37,181.34 36,544.57 36,924.15 739.6M
2021-07-15 36,492.31 37,200.10 36,492.31 36,795.46 1,009.5M
2021-07-14 36,819.78 36,819.78 36,363.21 36,448.60 878.2M
2021-07-13 36,626.63 37,038.33 36,540.58 36,953.76 786.5M
2021-07-12 36,750.73 36,874.66 36,303.55 36,392.53 858.9M
2021-07-09 36,353.10 36,620.15 36,233.27 36,265.10 961.5M
2021-07-08 37,219.95 37,220.62 36,323.35 36,396.76 1,107.6M
2021-07-07 37,017.43 37,155.39 36,831.99 37,138.31 875.2M
2021-07-06 37,291.72 37,611.12 37,231.99 37,437.00 712.6M
2021-07-05 36,875.26 37,351.45 36,875.26 37,252.47 716.0M
2021-07-02 37,461.04 37,461.04 36,999.20 37,133.95 1,048.6M
2021-06-30 37,591.19 37,652.23 37,372.77 37,372.77 833.0M
2021-06-29 37,912.25 37,912.25 37,402.15 37,485.66 968.2M
2021-06-28 38,165.85 38,165.85 37,766.63 37,849.10 677.1M
2021-06-25 38,077.92 38,362.41 38,039.29 38,276.07 772.0M
2021-06-24 37,936.46 38,155.39 37,852.82 37,990.80 610.3M
2021-06-23 37,668.66 38,117.48 37,520.35 37,986.94 789.1M
2021-06-22 37,677.32 37,709.24 37,402.11 37,449.68 592.0M
2021-06-21 37,642.20 37,727.40 37,272.20 37,487.42 749.8M
2021-06-18 38,142.44 38,367.96 38,072.46 38,211.07 1,413.3M
2021-06-17 38,230.28 38,447.49 38,179.26 38,415.25 665.2M
2021-06-16 38,250.05 38,625.85 38,204.47 38,450.97 860.5M
2021-06-15 38,575.33 38,599.19 38,017.31 38,137.39 1,083.4M
2021-06-11 38,636.32 38,743.03 38,513.95 38,593.49 705.8M
2021-06-10 38,837.63 38,949.22 38,502.23 38,565.09 837.4M
2021-06-09 39,072.24 39,106.37 38,791.34 38,848.53 677.4M
2021-06-08 39,090.64 39,179.12 38,825.21 39,025.43 603.8M
2021-06-07 39,157.96 39,189.27 38,768.50 38,955.29 1,020.5M
2021-06-04 39,115.63 39,218.51 38,876.51 39,129.33 1,353.3M
2021-06-03 39,789.88 39,885.41 39,020.04 39,086.99 1,054.0M
2021-06-02 39,694.20 39,836.91 39,505.29 39,618.85 684.0M
2021-06-01 39,739.67 39,966.93 39,360.21 39,946.38 772.0M
2021-05-31 40,357.92 40,381.72 39,569.95 39,795.50 1,120.0M
2021-05-28 40,191.44 40,586.78 40,010.39 40,445.58 1,274.8M
2021-05-27 39,712.52 40,270.88 39,640.55 39,912.71 1,937.2M
2021-05-26 40,003.71 40,297.12 39,891.76 40,119.00 1,260.6M
2021-05-25 39,194.68 39,897.84 39,194.68 39,852.96 1,009.9M
2021-05-24 39,269.85 39,347.31 39,088.06 39,293.93 717.4M
2021-05-21 39,479.86 39,479.86 39,020.34 39,258.25 640.8M
2021-05-20 39,515.73 39,515.73 39,138.98 39,260.24 950.1M
2021-05-18 39,713.16 39,945.05 39,663.00 39,789.68 692.2M
2021-05-17 39,471.43 39,622.39 39,244.95 39,385.14 865.7M
2021-05-14 39,021.86 39,384.86 38,878.50 39,358.24 743.8M
2021-05-13 38,496.68 38,685.03 38,324.77 38,324.77 725.0M
2021-05-12 38,873.40 38,938.12 38,455.46 38,765.49 835.7M
2021-05-11 39,560.15 39,560.15 38,886.37 38,956.79 976.0M
2021-05-10 39,803.97 39,803.97 39,443.37 39,676.92 911.8M
2021-05-07 39,461.99 39,789.03 39,406.88 39,555.59 1,002.8M
2021-05-06 39,319.15 39,489.87 39,010.04 39,313.29 1,030.4M
2021-05-05 38,732.14 39,212.98 38,625.25 38,969.77 970.1M
2021-05-04 38,664.46 38,879.45 38,513.50 38,832.53 1,147.6M
2021-05-03 39,284.60 39,300.61 38,431.95 38,532.61 1,073.3M
2021-04-30 40,203.66 40,203.66 39,313.18 39,333.97 1,521.9M
2021-04-29 39,976.82 40,458.64 39,924.15 40,208.27 1,039.9M
2021-04-28 39,626.58 39,792.12 39,440.72 39,792.12 947.0M
2021-04-27 39,427.63 39,570.11 39,279.21 39,410.02 969.4M
2021-04-26 39,367.48 39,466.90 39,188.14 39,334.95 919.1M
2021-04-23 39,020.21 39,378.22 38,961.71 39,378.22 839.5M
2021-04-22 39,147.06 39,343.76 39,021.70 39,058.63 942.2M
2021-04-21 39,291.21 39,434.34 39,074.29 39,204.26 923.7M
2021-04-20 39,621.99 39,936.68 39,475.01 39,869.70 873.5M
2021-04-19 39,594.99 39,900.38 39,341.12 39,712.46 1,021.7M
2021-04-16 39,490.49 39,651.04 39,296.68 39,497.52 921.8M
2021-04-15 39,644.10 39,752.05 39,247.46 39,574.32 976.7M
2021-04-14 39,757.46 39,923.34 39,488.27 39,751.73 942.2M
2021-04-13 39,307.89 39,908.64 39,307.89 39,598.67 1,042.3M
2021-04-12 39,591.68 39,591.68 38,975.62 39,167.89 818.6M
2021-04-09 40,095.79 40,095.79 39,516.86 39,594.12 789.1M
2021-04-08 39,291.67 39,891.65 39,206.23 39,874.67 807.0M
2021-04-07 39,483.94 39,483.94 38,929.29 39,046.30 925.7M
2021-04-01 39,102.56 39,299.33 38,842.93 39,295.21 1,002.6M
2021-03-31 39,866.15 39,866.15 39,079.69 39,135.72 1,009.6M
2021-03-30 39,754.20 39,754.20 39,234.22 39,460.38 954.4M
2021-03-29 39,187.81 39,595.51 39,024.12 39,543.81 1,396.6M
2021-03-26 39,070.93 39,211.22 38,779.73 39,119.34 816.7M
2021-03-25 38,432.73 38,916.49 38,362.74 38,783.85 970.9M
2021-03-24 39,137.34 39,274.30 38,232.42 38,321.11 942.3M
2021-03-23 39,591.33 39,696.64 39,039.89 39,192.72 733.7M
2021-03-22 39,259.48 39,797.01 39,200.04 39,531.10 898.2M
2021-03-19 40,043.50 40,246.37 39,385.93 39,676.08 1,392.7M
2021-03-18 39,982.13 40,215.11 39,871.88 40,046.08 826.8M
2021-03-17 39,692.14 39,805.90 39,457.54 39,689.89 744.8M
2021-03-16 40,066.36 40,066.36 39,553.29 39,716.71 879.7M
2021-03-15 39,493.15 40,117.93 39,451.80 40,095.20 1,317.8M
2021-03-12 40,068.14 40,155.53 39,253.13 39,297.91 1,346.3M
2021-03-11 40,009.53 40,448.09 39,902.12 40,387.07 1,398.2M
2021-03-10 40,470.55 40,470.55 39,718.75 40,132.78 1,236.2M
2021-03-09 40,224.28 40,376.11 39,810.81 40,365.34 2,189.6M
2021-03-08 40,267.34 40,474.82 39,609.49 39,932.97 2,160.5M
2021-03-05 39,286.00 40,092.90 39,045.27 39,816.20 2,137.8M
2021-03-04 39,853.22 39,958.53 39,489.16 39,890.00 1,475.6M
2021-03-03 38,910.36 40,043.20 38,887.18 39,977.21 1,929.7M
2021-03-02 39,332.04 39,423.00 38,494.64 38,679.24 1,141.8M
2021-03-01 39,538.37 39,651.05 39,138.69 39,314.22 949.4M
2021-02-26 39,866.93 39,942.03 39,188.57 39,188.57 1,684.2M
2021-02-25 40,347.96 40,723.11 39,967.03 40,283.20 1,470.7M
2021-02-24 41,087.36 41,170.72 39,736.40 39,848.48 1,658.6M
2021-02-23 40,354.80 41,547.23 40,236.69 41,083.14 1,811.0M
2021-02-22 40,737.88 40,781.72 40,155.80 40,275.76 1,395.0M
2021-02-19 39,994.96 40,228.04 39,687.70 40,145.56 946.8M
2021-02-18 40,884.95 40,884.95 40,059.27 40,242.59 1,253.7M
2021-02-17 40,226.42 40,990.39 40,003.36 40,772.91 1,324.6M
2021-02-16 39,868.01 40,250.66 39,693.66 40,223.45 1,198.6M
2021-02-11 39,057.75 39,250.72 38,878.09 39,215.06 678.0M
2021-02-10 38,731.31 39,275.18 38,694.59 39,059.90 1,081.5M
2021-02-09 38,348.76 38,415.08 38,026.03 38,332.70 812.1M
2021-02-08 38,571.70 38,711.74 38,048.23 38,150.61 926.7M
2021-02-05 38,154.18 38,386.35 38,027.41 38,202.54 1,045.6M
2021-02-04 37,553.53 38,373.91 37,481.53 37,777.52 1,023.7M
2021-02-03 38,008.64 38,008.64 37,407.41 37,857.38 964.4M
2021-02-02 37,976.95 37,976.95 37,612.19 37,912.48 861.3M
2021-02-01 37,241.36 37,667.90 36,977.86 37,565.96 890.4M
2021-01-29 38,026.24 38,070.98 37,253.39 37,302.37 1,209.3M
2021-01-28 38,325.39 38,403.23 37,633.96 37,789.73 900.6M
2021-01-27 39,086.51 39,260.29 38,751.51 38,871.60 1,081.6M
2021-01-26 39,426.01 39,621.11 38,723.69 38,862.16 1,015.2M
2021-01-25 39,417.46 39,794.71 39,072.12 39,725.74 994.8M
2021-01-22 39,846.71 39,890.34 39,049.69 39,112.82 1,232.0M
2021-01-21 39,958.29 40,394.88 39,648.81 40,156.07 1,127.7M
2021-01-20 40,487.46 40,496.65 39,733.53 40,007.28 1,346.4M
2021-01-19 39,654.64 40,710.45 39,609.99 40,478.09 1,930.7M
2021-01-18 39,341.69 39,437.79 38,998.68 39,414.23 930.9M
2021-01-15 38,813.93 39,656.69 38,813.93 39,439.57 1,758.3M
2021-01-14 38,902.87 38,902.87 38,370.16 38,739.14 1,035.6M
2021-01-13 39,085.65 39,132.34 38,717.47 38,875.32 909.3M
2021-01-12 38,088.77 39,026.41 37,945.62 39,022.39 1,208.3M
2021-01-11 38,187.22 38,375.83 37,994.42 38,142.27 1,270.9M
2021-01-08 38,066.37 38,252.85 37,687.59 38,197.04 1,220.5M
2021-01-07 37,734.70 38,207.72 37,685.86 37,783.12 1,121.5M
2021-01-06 37,020.90 37,203.95 36,547.82 37,068.57 867.0M
2021-01-05 36,944.52 37,332.20 36,715.37 37,235.30 885.2M
2021-01-04 36,746.65 37,158.24 36,708.75 37,158.24 1,027.3M