HSTECH Futures 2x Leveraged (HSTECF2L)

HSTECF2L
🏛️ 香港 →
710.80
最終更新: 2025-09-29
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
2024-12-31 403.90 410.96 401.36 402.99 0.0M
2024-12-30 414.77 419.35 406.73 408.00 0.0M
2024-12-27 416.57 423.66 412.91 416.84 0.0M
2024-12-24 403.89 416.24 403.08 416.15 0.0M
2024-12-23 405.96 409.54 399.37 403.92 0.0M
2024-12-20 395.12 408.43 394.40 398.36 0.0M
2024-12-19 385.67 405.55 385.67 399.22 0.0M
2024-12-18 404.76 408.86 399.42 402.98 0.0M
2024-12-17 391.74 406.96 386.37 391.20 0.0M
2024-12-16 406.55 412.55 392.20 395.65 0.0M
2024-12-13 421.22 424.97 403.61 407.54 0.0M
2024-12-12 421.39 441.64 416.97 432.80 0.0M
2024-12-11 432.50 440.57 415.04 417.86 0.0M
2024-12-10 482.81 484.74 428.76 434.34 0.0M
2024-12-09 399.52 461.32 398.60 455.85 0.0M
2024-12-06 392.10 409.25 387.82 408.36 0.0M
2024-12-05 388.31 393.16 385.80 391.90 0.0M
2024-12-04 397.63 404.13 393.11 396.00 0.0M
2024-12-03 397.61 402.28 385.74 400.67 0.0M
2024-12-02 390.63 401.14 386.17 397.58 0.0M
2024-11-29 378.93 401.76 378.40 390.17 0.0M
2024-11-28 392.08 392.08 378.01 379.08 0.0M
2024-11-27 364.10 395.92 360.95 389.93 0.0M
2024-11-26 362.43 373.31 359.94 364.94 0.0M
2024-11-25 375.00 376.62 361.07 365.66 0.0M
2024-11-22 388.97 397.00 366.29 369.33 0.0M
2024-11-21 392.57 399.82 387.69 388.41 0.0M
2024-11-20 390.21 404.14 390.21 399.62 0.0M
2024-11-19 395.29 399.94 387.06 398.32 0.0M
2024-11-18 389.72 398.59 383.16 389.36 0.0M
2024-11-15 383.62 396.04 377.95 383.09 0.0M
2024-11-14 392.76 409.07 378.29 383.42 0.0M
2024-11-13 392.73 410.14 391.63 408.49 0.0M
2024-11-12 436.95 450.73 404.62 409.02 0.0M
2024-11-11 422.50 449.53 417.37 444.96 0.0M
2024-11-08 472.28 481.59 431.01 440.12 0.0M
2024-11-07 425.54 456.75 420.06 456.37 0.0M
2024-11-06 444.87 450.30 423.16 434.40 0.0M
2024-11-05 420.71 457.59 416.58 456.28 0.0M
2024-11-04 420.55 429.62 419.81 425.18 0.0M
2024-11-01 418.46 427.95 412.50 415.11 0.0M
2024-10-31 426.64 434.12 419.16 420.10 0.0M
2024-10-30 443.36 443.94 419.22 423.44 0.0M
2024-10-29 444.45 458.30 439.88 444.87 0.0M
2024-10-28 430.05 439.49 423.78 434.54 0.0M
2024-10-25 416.41 438.56 416.41 428.33 0.0M
2024-10-24 434.47 434.47 415.91 418.01 0.0M
2024-10-23 428.53 453.34 423.27 440.19 0.0M
2024-10-22 418.39 434.09 418.21 424.19 0.0M
2024-10-21 437.14 447.70 418.72 419.67 0.0M
2024-10-18 388.43 452.76 388.43 442.43 0.0M
2024-10-17 414.81 432.08 390.00 392.93 0.0M
2024-10-16 404.67 420.51 399.84 404.12 0.0M
2024-10-15 452.97 460.00 405.31 415.08 0.0M
2024-10-14 452.29 468.57 427.10 455.47 0.0M
2024-10-10 483.59 495.43 459.34 470.01 0.0M
2024-10-09 490.28 505.01 426.94 449.21 0.0M
2024-10-08 600.86 618.39 435.61 448.00 0.0M
2024-10-07 610.28 646.25 595.02 633.04 0.0M
2024-10-04 525.28 600.94 520.32 600.51 0.0M
2024-10-03 577.81 583.41 494.80 536.64 0.0M
2024-10-02 497.21 600.89 497.21 577.53 0.0M
2024-09-30 480.50 515.05 453.50 499.56 0.0M
2024-09-27 419.84 452.84 409.76 451.54 0.0M
2024-09-26 357.43 397.19 350.42 396.67 0.0M
2024-09-25 370.78 370.78 340.59 346.20 0.0M
2024-09-24 321.38 345.13 316.79 345.13 0.0M
2024-09-23 306.11 317.40 305.28 307.43 0.0M
2024-09-20 298.00 315.08 294.88 307.36 0.0M
2024-09-19 284.41 302.84 279.80 300.77 0.0M
2024-09-17 273.50 282.77 271.14 281.04 0.0M
2024-09-16 269.75 275.68 263.35 274.90 0.0M
2024-09-13 273.14 280.01 271.10 271.10 0.0M
2024-09-12 272.80 276.98 270.79 272.03 0.0M
2024-09-11 263.49 269.38 262.72 266.90 0.0M
2024-09-10 267.04 271.05 260.71 267.19 0.0M
2024-09-09 266.42 269.08 262.34 265.16 0.0M
2024-09-05 272.14 276.83 269.94 273.70 0.0M
2024-09-04 270.07 275.72 266.62 273.21 0.0M
2024-09-03 275.55 281.82 271.62 274.60 0.0M
2024-09-02 281.00 282.44 272.50 274.42 0.0M
2024-08-30 271.75 294.65 271.28 286.55 0.0M
2024-08-29 259.61 271.73 256.50 270.02 0.0M
2024-08-28 272.91 274.91 265.48 268.75 0.0M
2024-08-27 268.54 277.67 267.17 277.28 0.0M
2024-08-26 275.61 280.26 273.61 276.59 0.0M
2024-08-23 268.90 273.02 267.16 272.38 0.0M
2024-08-22 274.18 279.45 267.20 277.74 0.0M
2024-08-21 260.07 267.83 258.64 266.25 0.0M
2024-08-20 286.70 287.81 274.77 277.80 0.0M
2024-08-19 278.91 287.35 278.91 280.16 0.0M
2024-08-16 267.80 272.55 264.43 270.40 0.0M
2024-08-15 257.66 267.97 254.12 259.81 0.0M
2024-08-14 269.70 270.79 259.77 262.10 0.0M
2024-08-13 267.66 270.45 262.08 266.26 0.0M
2024-08-12 268.26 269.50 260.65 265.93 0.0M
2024-08-09 265.74 275.34 265.59 267.11 0.0M
2024-08-08 254.57 266.08 249.97 257.18 0.0M
2024-08-07 256.45 265.38 254.48 260.54 0.0M
2024-08-06 261.77 264.50 250.67 253.25 0.0M
2024-08-05 253.05 266.73 243.22 255.82 0.0M
2024-08-02 266.32 268.37 255.76 261.28 0.0M
2024-08-01 280.06 281.81 272.74 274.97 0.0M
2024-07-31 267.50 284.52 265.02 280.03 0.0M
2024-07-30 271.78 273.04 262.64 264.53 0.0M
2024-07-29 276.19 280.54 271.06 274.43 0.0M
2024-07-26 270.82 274.80 264.71 269.86 0.0M
2024-07-25 273.80 273.97 264.34 267.81 0.0M
2024-07-24 284.18 288.37 273.39 277.58 0.0M
2024-07-23 299.72 301.03 284.62 285.60 0.0M
2024-07-22 287.72 298.83 283.86 296.73 0.0M
2024-07-19 289.50 292.79 282.76 285.22 0.0M
2024-07-18 293.72 302.00 290.91 298.03 0.0M
2024-07-17 300.99 308.72 298.35 301.97 0.0M
2024-07-16 300.83 302.17 295.48 298.32 0.0M
2024-07-15 319.19 320.23 305.23 308.16 0.0M
2024-07-12 319.62 327.35 318.11 326.68 0.0M
2024-07-11 300.51 312.65 300.35 310.51 0.0M
2024-07-10 302.93 309.15 294.74 295.57 0.0M
2024-07-09 290.48 300.08 285.93 294.39 0.0M
2024-07-08 290.94 299.13 287.18 291.11 0.0M
2024-07-05 304.29 306.29 291.62 294.62 0.0M
2024-07-04 308.56 314.17 301.29 305.42 0.0M
2024-07-03 288.31 302.36 288.31 299.78 0.0M
2024-07-02 283.75 295.76 283.43 286.67 0.0M
2024-06-28 287.67 298.94 286.03 289.63 0.0M
2024-06-27 306.31 307.66 292.85 293.69 0.0M
2024-06-26 302.34 314.72 301.34 311.16 0.0M
2024-06-25 312.98 313.60 300.91 306.51 0.0M
2024-06-24 310.30 310.89 300.51 310.38 0.0M
2024-06-21 314.62 318.40 308.43 312.73 0.0M
2024-06-20 335.80 337.38 322.83 324.05 0.0M
2024-06-19 321.92 336.98 318.37 336.65 0.0M
2024-06-18 316.85 322.63 310.72 312.93 0.0M
2024-06-17 307.30 320.55 306.45 316.14 0.0M
2024-06-14 316.58 319.83 313.66 315.55 0.0M
2024-06-13 320.16 323.03 313.06 321.00 0.0M
2024-06-12 314.94 321.64 311.16 312.02 0.0M
2024-06-11 318.33 325.74 312.48 322.30 0.0M
2024-06-07 342.87 343.40 322.50 324.43 0.0M
2024-06-06 339.32 344.89 332.70 337.40 0.0M
2024-06-05 329.37 342.38 329.20 331.28 0.0M
2024-06-04 321.20 332.64 321.20 328.83 0.0M
2024-06-03 322.87 333.37 321.18 328.63 0.0M
2024-05-31 335.98 339.07 310.91 312.97 0.0M
2024-05-30 320.49 332.91 319.45 322.21 0.0M
2024-05-29 331.06 335.68 322.41 325.63 0.0M
2024-05-28 342.88 353.04 337.82 339.91 0.0M
2024-05-27 333.17 345.17 323.99 342.37 0.0M
2024-05-24 339.69 349.74 328.38 331.97 0.0M
2024-05-23 360.88 363.82 346.20 350.79 0.0M
2024-05-22 365.62 374.95 360.32 366.35 0.0M
2024-05-21 382.79 384.89 361.68 363.58 0.0M
2024-05-20 397.39 397.58 390.00 393.22 0.0M
2024-05-17 391.22 398.51 382.43 390.28 0.0M
2024-05-16 387.60 389.65 372.71 379.96 0.0M
2024-05-14 382.85 389.15 374.33 376.55 0.0M
2024-05-13 356.00 374.47 351.61 372.82 0.0M
2024-05-10 365.77 369.41 350.85 363.40 0.0M
2024-05-09 347.80 361.16 344.77 359.91 0.0M
2024-05-08 356.67 362.27 343.29 344.92 0.0M
2024-05-07 370.02 370.94 352.43 354.65 0.0M
2024-05-06 366.71 374.04 361.22 372.20 0.0M
2024-05-03 372.26 374.04 355.46 363.86 0.0M
2024-05-02 314.81 347.70 314.13 346.67 0.0M
2024-04-30 324.34 326.91 313.70 317.99 0.0M
2024-04-29 320.02 335.34 317.61 318.64 0.0M
2024-04-26 294.96 324.08 294.96 321.14 0.0M
2024-04-25 291.94 303.96 289.48 296.08 0.0M
2024-04-24 283.02 299.33 281.73 297.86 0.0M
2024-04-23 267.53 279.07 266.91 278.45 0.0M
2024-04-22 257.87 266.03 253.72 260.03 0.0M
2024-04-19 257.76 257.76 244.72 253.36 0.0M
2024-04-18 260.10 269.98 255.86 263.55 0.0M
2024-04-17 261.33 266.98 256.47 263.21 0.0M
2024-04-16 265.63 271.28 258.37 262.56 0.0M
2024-04-15 268.43 280.15 268.43 278.36 0.0M
2024-04-12 289.48 295.45 281.86 283.02 0.0M
2024-04-11 285.77 296.60 282.94 293.27 0.0M
2024-04-10 291.50 302.11 289.38 296.07 0.0M
2024-04-09 281.56 289.14 280.26 284.14 0.0M
2024-04-08 281.05 286.70 274.26 278.14 0.0M
2024-04-05 281.64 284.24 268.32 278.39 0.0M
2024-04-03 291.56 294.71 279.93 281.59 0.0M
2024-04-02 298.74 301.83 291.43 294.35 0.0M
2024-03-28 274.53 293.63 271.18 282.33 0.0M
2024-03-27 279.67 280.16 268.41 270.37 0.0M
2024-03-26 279.69 287.70 276.55 284.38 0.0M
2024-03-25 281.72 284.93 275.35 277.53 0.0M
2024-03-22 293.11 294.04 275.41 280.88 0.0M
2024-03-21 303.54 311.72 299.37 300.20 0.0M
2024-03-20 295.18 299.82 287.39 297.01 0.0M
2024-03-19 297.04 300.08 290.30 293.16 0.0M
2024-03-18 293.11 306.25 291.78 303.26 0.0M
2024-03-15 294.01 297.05 285.73 295.36 0.0M
2024-03-14 317.33 320.42 300.17 304.63 0.0M
2024-03-13 310.62 322.95 310.44 314.04 0.0M
2024-03-12 291.69 314.63 288.58 312.99 0.0M
2024-03-11 273.82 286.24 273.82 285.76 0.0M
2024-03-08 267.56 276.56 264.88 269.77 0.0M
2024-03-07 276.75 280.28 260.67 265.17 0.0M
2024-03-06 260.88 281.36 259.78 274.79 0.0M
2024-03-05 271.40 273.69 258.78 259.76 0.0M
2024-03-04 287.94 290.25 279.05 284.81 0.0M
2024-03-01 273.62 289.00 267.15 287.54 0.0M
2024-02-29 272.63 285.71 271.83 277.64 0.0M
2024-02-28 293.45 298.94 276.32 276.49 0.0M
2024-02-27 280.41 294.79 271.12 293.09 0.0M
2024-02-26 270.70 280.19 270.32 274.82 0.0M
2024-02-23 273.24 283.09 270.28 275.69 0.0M
2024-02-22 266.61 279.89 262.77 279.41 0.0M
2024-02-21 248.98 279.74 248.51 268.03 0.0M
2024-02-20 254.58 259.25 245.40 255.05 0.0M
2024-02-19 266.59 266.91 250.74 253.62 0.0M
2024-02-16 250.18 270.29 246.31 268.12 0.0M
2024-02-15 244.32 252.46 238.78 250.00 0.0M
2024-02-14 229.73 247.19 224.21 246.60 0.0M
2024-02-09 234.87 236.24 226.38 232.60 0.0M
2024-02-08 243.98 249.93 238.17 239.85 0.0M
2024-02-07 259.05 265.43 241.94 243.50 0.0M
2024-02-06 226.24 255.14 224.48 252.49 0.0M
2024-02-05 216.40 231.65 215.37 223.73 0.0M
2024-02-02 236.38 241.69 219.98 223.82 0.0M
2024-02-01 224.30 235.89 218.94 226.91 0.0M
2024-01-31 231.49 233.88 215.64 218.34 0.0M
2024-01-30 241.33 241.48 230.36 232.21 0.0M
2024-01-29 252.04 256.17 245.37 247.64 0.0M
2024-01-26 260.21 261.41 243.48 245.54 0.0M
2024-01-25 262.37 267.94 250.46 264.75 0.0M
2024-01-24 254.88 265.09 241.02 263.72 0.0M
2024-01-23 229.13 247.58 225.59 239.17 0.0M
2024-01-22 245.09 245.85 217.55 224.10 0.0M
2024-01-19 246.65 250.96 234.03 238.04 0.0M
2024-01-18 247.09 249.08 237.57 243.55 0.0M
2024-01-17 266.24 266.73 238.41 242.15 0.0M
2024-01-16 276.59 285.42 267.76 271.59 0.0M
2024-01-15 294.40 294.74 280.32 284.39 0.0M
2024-01-12 296.03 305.46 291.92 294.83 0.0M
2024-01-11 288.87 306.52 288.03 300.63 0.0M
2024-01-10 288.51 296.62 284.45 289.18 0.0M
2024-01-09 300.03 307.01 291.85 292.02 0.0M
2024-01-08 313.48 317.70 295.35 296.93 0.0M
2024-01-05 324.95 329.96 313.85 317.08 0.0M
2024-01-04 329.74 331.53 321.88 327.60 0.0M
2024-01-03 327.58 330.87 323.75 326.67 0.0M
2024-01-02 356.43 359.39 336.99 340.69 0.0M