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
2022-12-30 32,593.34 32,676.65 32,411.55 32,445.53 676.3M
2022-12-29 32,109.26 32,214.27 31,864.74 32,209.79 784.8M
2022-12-28 32,117.77 32,715.31 32,117.77 32,422.93 1,182.1M
2022-12-23 31,437.20 32,005.89 31,392.98 31,867.00 359.2M
2022-12-22 31,847.67 31,856.06 31,554.75 31,715.76 642.4M
2022-12-21 31,375.89 31,487.68 31,218.98 31,364.44 425.9M
2022-12-20 30,991.95 31,324.12 30,847.72 31,156.28 587.3M
2022-12-19 31,451.67 31,726.63 31,089.19 31,222.38 582.2M
2022-12-16 31,523.59 31,723.98 31,158.22 31,513.40 913.8M
2022-12-15 31,509.65 31,736.85 31,123.10 31,423.52 578.0M
2022-12-14 31,998.23 32,106.74 31,546.70 31,672.19 740.3M
2022-12-13 31,594.59 31,887.23 31,446.52 31,844.54 705.0M
2022-12-12 31,592.24 31,763.11 31,499.86 31,582.22 742.4M
2022-12-09 31,418.76 31,909.97 31,348.84 31,825.73 908.3M
2022-12-08 30,562.33 31,423.15 30,562.33 31,338.04 704.0M
2022-12-07 31,387.84 31,544.60 30,474.21 30,514.44 1,512.9M
2022-12-06 31,166.44 31,440.38 31,086.24 31,440.38 829.9M
2022-12-05 31,031.59 31,459.90 30,846.02 31,397.33 1,408.4M
2022-12-02 30,688.82 30,741.61 30,266.40 30,358.59 988.5M
2022-12-01 30,869.37 31,084.83 30,555.81 30,696.15 1,097.7M
2022-11-30 30,083.48 30,546.31 30,006.94 30,432.46 1,752.3M
2022-11-29 28,848.32 29,939.08 28,848.32 29,939.08 1,504.4M
2022-11-28 28,674.31 28,743.34 28,074.83 28,642.91 894.1M
2022-11-25 29,360.16 29,448.07 29,057.51 29,368.79 891.6M
2022-11-24 29,167.15 29,306.92 29,050.95 29,217.68 695.0M
2022-11-23 28,749.76 29,013.77 28,632.61 28,901.45 762.0M
2022-11-22 28,584.11 28,896.39 28,465.60 28,696.58 961.2M
2022-11-21 28,436.32 28,679.01 28,125.63 28,572.69 705.8M
2022-11-18 29,215.63 29,272.44 28,709.73 28,828.64 695.7M
2022-11-17 29,049.77 29,347.31 28,556.37 29,120.16 767.5M
2022-11-16 29,111.68 29,383.28 28,940.67 29,223.15 923.7M
2022-11-15 28,871.40 29,396.49 28,852.06 29,396.49 1,018.2M
2022-11-14 29,177.61 29,284.16 28,587.68 28,735.50 1,282.5M
2022-11-11 27,790.21 28,281.76 27,508.95 28,232.75 1,455.7M
2022-11-10 26,757.90 26,757.90 26,317.87 26,581.29 520.2M
2022-11-09 27,032.08 27,266.95 26,723.83 26,942.86 737.8M
2022-11-08 27,062.41 27,099.78 26,797.91 27,000.88 504.4M
2022-11-07 26,246.60 27,219.06 26,179.70 26,903.09 835.3M
2022-11-04 25,040.29 26,320.60 25,018.56 26,011.52 1,023.4M
2022-11-03 25,242.46 25,433.32 24,883.20 24,985.66 680.9M
2022-11-02 25,218.14 25,728.71 25,052.63 25,584.66 675.2M
2022-11-01 24,633.78 25,403.73 24,611.16 25,246.31 1,166.8M
2022-10-31 24,765.92 24,944.52 24,336.85 24,424.38 1,253.2M
2022-10-28 25,397.90 25,596.66 24,590.50 24,706.81 786.5M
2022-10-27 25,508.36 25,852.59 25,293.04 25,339.75 809.6M
2022-10-26 24,971.08 25,532.86 24,949.39 25,192.12 772.2M
2022-10-25 25,648.36 25,692.08 24,883.83 25,005.66 1,125.6M
2022-10-24 26,466.05 26,501.56 25,358.04 25,479.49 1,252.5M
2022-10-21 26,928.02 26,928.02 26,528.09 26,705.75 658.2M
2022-10-20 26,615.22 27,031.20 26,398.25 26,845.88 679.8M
2022-10-19 26,983.93 27,253.52 26,781.18 26,865.32 507.9M
2022-10-18 27,146.70 27,150.63 26,690.18 27,114.52 633.6M
2022-10-17 26,446.62 26,893.32 26,429.24 26,761.66 691.3M
2022-10-14 26,837.23 27,204.00 26,477.95 26,538.68 729.8M
2022-10-13 26,694.38 26,694.38 26,206.22 26,226.15 684.6M
2022-10-12 26,705.71 26,974.29 26,453.69 26,653.09 809.9M
2022-10-11 27,225.23 27,231.04 26,660.55 26,745.20 598.8M
2022-10-10 27,432.63 27,432.63 27,163.36 27,225.48 568.1M
2022-10-07 27,880.84 27,999.02 27,781.54 27,821.56 335.7M
2022-10-06 28,278.78 28,325.57 27,986.91 28,092.36 395.8M
2022-10-05 27,825.99 28,362.63 27,567.85 28,238.67 890.2M
2022-10-03 26,731.03 26,864.01 26,349.58 26,622.99 479.0M
2022-09-30 26,582.91 27,169.79 26,582.91 27,046.75 775.4M
2022-09-29 27,112.16 27,308.89 26,405.34 26,575.00 911.4M
2022-09-28 27,538.82 27,538.82 26,642.54 26,766.07 1,190.6M
2022-09-27 27,875.36 28,092.57 27,688.05 27,770.39 647.4M
2022-09-26 28,213.82 28,258.19 27,792.94 27,937.21 816.1M
2022-09-23 28,631.45 28,891.17 28,582.49 28,655.07 498.6M
2022-09-22 28,732.01 28,876.25 28,570.93 28,675.07 564.3M
2022-09-21 29,424.71 29,534.93 29,233.59 29,281.54 493.6M
2022-09-20 29,573.73 29,707.81 29,484.06 29,620.34 446.3M
2022-09-19 29,512.38 29,592.29 29,322.20 29,503.89 489.2M
2022-09-16 29,457.61 29,668.15 29,405.09 29,537.91 989.0M
2022-09-15 29,559.67 29,822.20 29,559.67 29,678.17 562.8M
2022-09-14 29,812.78 29,855.99 29,581.70 29,616.64 590.5M
2022-09-13 30,424.41 30,677.80 30,279.83 30,324.52 562.9M
2022-09-09 29,682.10 30,417.47 29,660.51 30,345.07 567.4M
2022-09-08 29,832.67 29,858.75 29,531.44 29,597.50 543.8M
2022-09-07 29,789.59 29,873.89 29,517.91 29,844.23 620.9M
2022-09-06 30,205.88 30,424.81 30,084.98 30,193.82 513.6M
2022-09-05 30,202.59 30,239.77 29,924.08 30,143.49 727.7M
2022-09-02 30,312.56 30,380.20 30,094.21 30,257.95 685.7M
2022-09-01 30,411.84 30,503.31 30,294.90 30,424.70 673.4M
2022-08-31 30,374.57 30,885.95 30,332.61 30,702.60 988.7M
2022-08-30 30,845.22 30,846.35 30,376.74 30,755.10 561.0M
2022-08-29 30,692.49 30,956.97 30,599.06 30,884.77 430.7M
2022-08-26 31,124.46 31,213.25 30,957.88 31,155.14 465.0M
2022-08-25 30,343.31 31,087.33 30,329.09 31,056.97 442.6M
2022-08-24 30,541.54 30,546.21 30,196.47 30,268.50 679.8M
2022-08-23 30,701.27 30,834.35 30,389.13 30,507.19 593.7M
2022-08-22 30,731.41 30,973.13 30,631.44 30,746.71 431.7M
2022-08-19 30,822.93 31,115.95 30,822.93 31,008.29 339.2M
2022-08-18 31,413.17 31,413.17 30,847.54 30,966.22 452.5M
2022-08-17 31,802.58 31,802.58 31,448.20 31,475.28 398.1M
2022-08-16 31,661.71 31,832.23 31,404.08 31,522.65 453.5M
2022-08-15 31,705.81 31,969.88 31,619.09 31,685.91 368.8M
2022-08-12 31,862.94 31,988.45 31,702.22 31,968.93 421.7M
2022-08-11 31,481.62 31,844.85 31,450.74 31,837.64 542.6M
2022-08-10 31,716.49 31,753.36 31,212.07 31,373.62 596.7M
2022-08-09 31,742.27 32,072.34 31,535.59 31,794.69 449.9M
2022-08-08 31,625.77 31,859.08 31,536.61 31,774.40 421.3M
2022-08-05 31,667.17 31,810.01 31,550.85 31,643.33 424.3M
2022-08-04 31,400.31 31,744.95 31,364.26 31,613.62 693.6M
2022-08-03 31,337.43 31,434.27 31,075.97 31,157.81 765.5M
2022-08-02 31,829.41 31,829.41 31,171.07 31,296.16 896.7M
2022-08-01 31,683.15 32,189.75 31,391.78 32,059.52 751.3M
2022-07-29 32,156.09 32,280.14 31,732.39 31,837.09 740.5M
2022-07-28 32,279.49 32,355.61 31,987.49 32,153.94 584.7M
2022-07-27 32,223.39 32,372.76 32,119.64 32,326.16 486.7M
2022-07-26 32,137.78 32,550.21 32,107.38 32,487.95 606.1M
2022-07-25 31,632.56 32,005.06 31,624.52 31,924.67 450.8M
2022-07-22 31,684.44 31,863.64 31,588.32 31,694.59 510.7M
2022-07-21 32,126.66 32,126.66 31,469.73 31,533.74 727.0M
2022-07-20 32,493.84 32,699.33 32,295.97 32,354.20 536.1M
2022-07-19 32,071.24 32,285.57 31,964.60 32,149.81 429.6M
2022-07-18 31,809.05 32,418.90 31,637.15 32,364.19 730.7M
2022-07-15 31,761.77 31,929.48 31,397.14 31,528.05 1,231.6M
2022-07-14 32,607.53 32,617.61 31,944.79 32,161.01 1,231.3M
2022-07-13 32,935.60 33,133.71 32,612.47 32,642.08 899.3M
2022-07-12 32,837.35 33,158.51 32,812.77 32,848.02 676.0M
2022-07-11 33,229.35 33,295.20 32,842.58 32,971.47 574.7M
2022-07-08 33,762.63 33,762.63 33,350.09 33,520.20 509.9M
2022-07-07 32,999.96 33,475.02 32,930.49 33,427.14 654.8M
2022-07-06 33,828.36 33,839.22 33,102.95 33,419.84 1,192.5M
2022-07-05 34,359.72 34,646.32 34,095.72 34,165.42 858.0M
2022-07-04 34,087.59 34,221.45 33,655.33 34,171.82 875.8M
2022-06-30 34,612.42 34,878.27 34,431.77 34,597.22 1,338.3M
2022-06-29 34,753.60 34,952.45 34,491.55 34,603.53 1,250.7M
2022-06-28 34,697.01 35,106.07 34,593.27 35,106.07 995.3M
2022-06-27 34,398.65 34,833.25 34,330.19 34,772.45 826.3M
2022-06-24 33,760.77 34,107.90 33,749.65 34,026.73 680.7M
2022-06-23 33,619.99 33,962.28 33,558.56 33,709.84 595.8M
2022-06-22 34,001.27 34,075.70 33,527.22 33,527.22 770.5M
2022-06-21 33,655.53 34,217.22 33,631.86 34,179.28 831.8M
2022-06-20 33,038.47 33,432.65 33,038.47 33,369.21 526.6M
2022-06-17 32,870.24 33,385.45 32,810.09 33,223.79 1,168.1M
2022-06-16 33,471.21 33,505.66 32,720.25 32,899.73 835.9M
2022-06-15 32,650.24 33,349.22 32,639.69 33,266.52 861.5M
2022-06-14 32,410.52 32,859.47 32,335.69 32,782.00 668.3M
2022-06-13 32,508.74 32,741.19 32,481.24 32,644.72 924.7M
2022-06-10 33,352.11 33,433.44 33,085.83 33,359.48 910.2M
2022-06-09 33,621.42 33,850.48 33,520.90 33,697.10 842.8M
2022-06-08 33,955.09 33,955.09 33,700.21 33,842.34 934.0M
2022-06-07 34,037.00 34,071.23 33,681.97 33,782.11 674.8M
2022-06-06 33,768.55 34,214.14 33,339.86 34,180.78 740.0M
2022-06-02 33,671.97 33,727.51 33,385.37 33,646.86 615.5M
2022-06-01 34,029.60 34,049.83 33,780.20 33,936.50 828.0M
2022-05-31 33,890.58 34,007.53 33,691.65 34,007.53 1,428.9M
2022-05-30 33,919.86 34,167.14 33,753.16 33,870.34 993.8M
2022-05-27 33,276.67 33,565.49 33,276.67 33,562.21 948.2M
2022-05-26 33,105.97 33,105.97 32,594.96 32,879.97 612.9M
2022-05-25 32,802.33 33,125.90 32,694.39 32,842.17 772.1M
2022-05-24 32,671.90 32,822.21 32,335.74 32,560.82 565.5M
2022-05-23 32,868.91 32,911.99 32,447.12 32,715.68 561.8M
2022-05-20 32,596.47 33,103.49 32,535.66 33,011.86 847.4M
2022-05-19 32,149.45 32,337.48 31,926.21 32,146.61 839.4M
2022-05-18 32,817.07 32,817.07 32,300.99 32,537.17 718.5M
2022-05-17 31,986.00 32,539.97 31,926.78 32,509.81 721.7M
2022-05-16 31,678.66 31,757.30 31,467.80 31,690.93 551.5M
2022-05-13 31,330.28 31,674.66 31,283.15 31,642.02 735.8M
2022-05-12 31,382.80 31,590.22 31,042.04 31,122.39 1,002.7M
2022-05-11 31,651.69 31,820.19 31,500.22 31,626.82 614.3M
2022-05-10 31,565.04 31,966.09 31,243.47 31,790.18 946.8M
2022-05-06 32,455.98 32,563.02 32,044.10 32,085.98 783.2M
2022-05-05 33,532.47 33,730.68 32,992.33 33,031.42 691.9M
2022-05-03 32,843.18 33,282.97 32,741.63 33,202.72 680.8M
2022-04-29 32,791.61 33,049.56 32,318.85 32,898.91 978.9M
2022-04-28 32,273.24 32,771.14 32,046.74 32,771.14 1,051.4M
2022-04-27 31,781.98 32,216.10 31,781.98 32,124.25 916.7M
2022-04-25 33,602.72 33,602.72 32,745.29 32,884.69 1,329.0M
2022-04-22 33,863.68 34,279.48 33,750.76 34,143.85 1,153.8M
2022-04-21 34,165.69 34,446.91 34,099.18 34,301.89 861.0M
2022-04-20 34,063.46 34,367.30 34,041.36 34,164.57 742.9M
2022-04-19 34,108.71 34,242.22 33,725.87 34,179.02 1,105.6M
2022-04-14 34,735.29 34,925.60 34,576.72 34,857.40 677.1M
2022-04-13 34,593.73 34,875.87 34,561.91 34,736.79 650.6M
2022-04-12 35,028.83 35,081.24 34,595.09 34,814.99 729.9M
2022-04-11 35,540.76 35,542.00 34,934.61 35,051.22 759.8M
2022-04-08 35,304.04 35,693.73 35,213.53 35,693.73 607.6M
2022-04-07 35,366.58 35,609.10 35,188.88 35,315.79 671.4M
2022-04-06 35,825.96 35,825.96 35,371.03 35,512.69 963.9M
2022-04-04 35,748.62 35,971.50 35,459.00 35,949.54 667.9M
2022-04-01 35,436.89 35,677.24 35,194.34 35,677.24 716.2M
2022-03-31 35,593.44 35,715.24 35,434.27 35,531.52 1,040.6M
2022-03-30 35,142.60 35,740.57 35,142.60 35,460.68 1,114.3M
2022-03-29 34,873.49 34,975.24 34,638.46 34,957.65 631.2M
2022-03-28 34,635.56 34,950.84 34,445.81 34,923.15 620.2M
2022-03-25 34,924.56 35,179.16 34,669.42 34,743.66 924.6M
2022-03-24 34,954.64 35,327.46 34,844.22 35,131.99 719.4M
2022-03-23 34,900.38 35,325.02 34,873.00 35,185.40 845.9M
2022-03-22 34,540.63 34,931.40 34,523.16 34,912.54 784.5M
2022-03-21 34,943.38 34,943.38 34,167.74 34,369.51 890.6M
2022-03-18 34,262.04 34,862.56 33,953.07 34,665.69 2,015.8M
2022-03-17 34,009.58 34,412.36 33,324.10 34,412.36 1,747.6M
2022-03-16 32,282.81 32,695.30 31,570.75 32,616.53 1,918.3M
2022-03-15 32,786.79 32,786.79 31,349.91 31,791.19 2,326.3M
2022-03-14 33,268.00 33,452.65 32,923.19 33,210.97 1,610.1M
2022-03-11 33,028.78 33,588.20 32,497.27 33,340.44 1,083.8M
2022-03-10 33,077.15 33,227.99 32,694.00 33,134.55 1,021.3M
2022-03-09 32,549.87 32,784.04 31,783.21 32,389.95 1,432.7M
2022-03-08 32,934.80 33,268.02 32,397.24 32,627.25 1,303.2M
2022-03-07 33,478.25 33,478.25 32,888.72 32,983.63 1,137.9M
2022-03-04 34,459.85 34,659.65 34,376.72 34,555.53 810.2M
2022-03-03 34,972.18 35,251.62 34,943.84 35,151.14 706.2M
2022-03-02 34,954.48 35,116.20 34,500.97 34,592.89 840.1M
2022-03-01 35,660.00 35,844.72 35,316.26 35,580.92 836.7M
2022-02-28 35,875.94 35,875.94 35,252.08 35,632.13 1,351.8M
2022-02-25 35,744.48 35,980.10 35,578.69 35,725.07 1,017.3M
2022-02-24 36,929.56 36,963.24 36,000.54 36,245.25 1,290.7M
2022-02-23 37,560.03 37,560.03 37,310.62 37,450.46 582.1M
2022-02-22 37,817.48 37,871.79 37,130.77 37,258.75 859.9M
2022-02-21 38,238.12 38,481.38 37,944.63 38,481.38 664.1M
2022-02-18 38,200.20 38,412.56 38,030.66 38,282.16 737.4M
2022-02-17 38,468.86 38,605.92 38,039.27 38,418.91 788.7M
2022-02-16 38,139.06 38,427.71 38,058.56 38,427.71 900.4M
2022-02-15 38,371.76 38,425.44 37,594.22 37,897.26 1,503.8M
2022-02-14 39,006.25 39,006.25 38,457.49 38,612.36 784.6M
2022-02-11 38,645.85 38,979.63 38,477.06 38,979.63 1,280.4M
2022-02-10 38,752.31 38,752.31 38,283.62 38,620.77 941.0M
2022-02-09 38,562.68 38,831.31 38,525.42 38,694.56 1,170.8M
2022-02-08 38,394.66 38,565.16 38,059.70 38,301.78 968.4M
2022-02-07 37,845.38 38,078.20 37,581.13 38,050.44 1,160.8M
2022-02-04 37,366.62 37,863.24 37,133.64 37,809.09 885.8M
2022-01-31 36,471.46 36,761.08 36,081.14 36,534.21 490.5M
2022-01-28 37,128.86 37,139.17 36,455.94 36,567.93 846.8M
2022-01-27 37,019.46 37,040.11 36,691.16 37,040.11 684.4M
2022-01-26 37,217.18 37,394.66 37,056.53 37,213.94 805.9M
2022-01-25 36,924.19 37,079.93 36,575.25 36,901.55 928.5M
2022-01-24 37,483.46 37,700.17 37,307.13 37,563.69 744.1M
2022-01-21 37,960.55 37,960.55 37,386.89 37,683.28 805.7M
2022-01-20 37,015.78 37,721.47 36,923.29 37,721.47 968.3M
2022-01-19 36,788.16 36,805.41 36,516.99 36,805.41 633.6M
2022-01-18 36,714.34 36,734.64 36,235.06 36,518.46 617.9M
2022-01-17 36,826.03 36,867.42 36,500.74 36,626.61 602.2M
2022-01-14 36,735.41 36,823.85 36,548.41 36,771.68 855.6M
2022-01-13 36,421.83 36,569.00 36,334.00 36,569.00 920.7M
2022-01-12 35,957.59 36,177.63 35,716.09 36,151.49 1,009.8M
2022-01-11 35,719.91 35,824.87 35,501.87 35,721.40 1,151.8M
2022-01-10 35,505.30 35,864.96 35,334.58 35,810.84 1,405.5M
2022-01-07 34,849.00 35,363.99 34,672.97 35,351.93 1,220.3M
2022-01-06 34,459.33 34,561.64 34,190.43 34,542.55 748.4M
2022-01-05 34,676.55 34,840.51 34,462.17 34,561.39 1,279.5M
2022-01-04 34,148.68 34,282.83 33,934.79 34,257.33 772.9M
2022-01-03 34,078.77 34,182.87 33,876.68 33,946.44 281.5M