HSTECH Futures 2x Short (HSTECF2S)

HSTECF2S
🏛️ 香港 →
539.37
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 2,627.28 2,689.21 2,574.57 2,657.60 0.0M
2022-12-29 2,709.47 2,745.20 2,651.14 2,715.44 0.0M
2022-12-28 2,604.54 2,666.89 2,511.90 2,541.47 0.0M
2022-12-23 2,723.72 2,730.20 2,607.46 2,715.02 0.0M
2022-12-22 2,706.96 2,706.96 2,548.45 2,587.65 0.0M
2022-12-21 2,860.47 2,903.69 2,817.26 2,837.41 0.0M
2022-12-20 2,776.96 2,949.94 2,776.96 2,884.89 0.0M
2022-12-19 2,626.69 2,747.36 2,505.97 2,697.52 0.0M
2022-12-16 2,739.28 2,816.91 2,601.13 2,712.98 0.0M
2022-12-15 2,568.26 2,725.38 2,562.23 2,718.12 0.0M
2022-12-14 2,542.63 2,671.46 2,514.66 2,570.60 0.0M
2022-12-13 2,688.35 2,702.34 2,524.17 2,580.18 0.0M
2022-12-12 2,602.83 2,678.15 2,506.48 2,661.53 0.0M
2022-12-09 2,564.79 2,615.01 2,414.15 2,430.87 0.0M
2022-12-08 2,863.18 2,883.61 2,532.17 2,559.87 0.0M
2022-12-07 2,741.99 2,962.18 2,529.72 2,934.51 0.0M
2022-12-06 2,806.90 2,808.14 2,588.74 2,747.08 0.0M
2022-12-05 2,906.98 3,010.64 2,617.51 2,647.11 0.0M
2022-12-02 3,311.03 3,333.53 3,130.84 3,210.53 0.0M
2022-12-01 3,086.18 3,337.11 2,979.39 3,324.64 0.0M
2022-11-30 3,590.33 3,654.43 3,328.29 3,384.87 0.0M
2022-11-29 3,992.29 4,067.97 3,513.61 3,518.48 0.0M
2022-11-28 4,556.35 4,556.35 4,169.85 4,211.83 0.0M
2022-11-25 3,856.32 4,076.04 3,856.32 4,045.68 0.0M
2022-11-24 3,828.72 3,960.13 3,783.70 3,871.68 0.0M
2022-11-23 3,945.63 4,086.42 3,841.21 3,916.15 0.0M
2022-11-22 3,857.95 4,090.26 3,763.80 4,004.42 0.0M
2022-11-21 3,789.20 3,927.09 3,720.26 3,794.96 0.0M
2022-11-18 3,375.77 3,628.52 3,288.24 3,579.90 0.0M
2022-11-17 3,605.65 3,839.43 3,528.96 3,616.62 0.0M
2022-11-16 3,535.47 3,624.17 3,339.90 3,470.28 0.0M
2022-11-15 4,007.68 4,105.80 3,403.33 3,450.18 0.0M
2022-11-14 3,802.88 4,099.06 3,603.88 3,982.94 0.0M
2022-11-11 4,115.04 4,597.32 4,011.87 4,148.24 0.0M
2022-11-10 5,144.30 5,286.57 5,114.64 5,265.81 0.0M
2022-11-09 4,795.49 5,019.28 4,577.39 4,883.33 0.0M
2022-11-08 4,639.47 4,803.10 4,532.14 4,738.74 0.0M
2022-11-07 5,359.04 5,359.04 4,400.37 4,572.24 0.0M
2022-11-04 5,681.79 5,764.16 4,587.86 4,948.58 0.0M
2022-11-03 5,836.36 5,964.65 5,610.94 5,940.37 0.0M
2022-11-02 5,912.88 6,005.65 5,397.12 5,482.44 0.0M
2022-11-01 6,629.14 6,672.78 5,583.25 5,738.23 0.0M
2022-10-31 6,993.76 7,166.72 6,381.16 6,904.82 0.0M
2022-10-28 6,407.51 7,114.19 6,353.54 6,997.77 0.0M
2022-10-27 5,967.54 6,376.52 5,900.37 6,257.74 0.0M
2022-10-26 7,022.09 7,050.16 6,178.78 6,463.48 0.0M
2022-10-25 7,375.13 7,690.10 6,302.59 6,832.56 0.0M
2022-10-24 6,436.80 7,418.96 6,237.91 7,355.33 0.0M
2022-10-21 5,899.54 6,149.58 5,852.62 6,141.82 0.0M
2022-10-20 6,179.34 6,290.94 5,786.70 6,071.21 0.0M
2022-10-19 5,479.12 5,789.19 5,344.86 5,754.06 0.0M
2022-10-18 5,457.57 5,720.63 5,274.81 5,322.31 0.0M
2022-10-17 6,057.90 6,180.80 5,634.81 5,830.02 0.0M
2022-10-14 5,827.42 5,846.32 5,333.28 5,789.71 0.0M
2022-10-13 5,637.99 5,982.48 5,533.36 5,955.51 0.0M
2022-10-12 5,678.10 5,927.54 5,192.77 5,539.87 0.0M
2022-10-11 5,285.33 5,575.77 5,202.72 5,532.99 0.0M
2022-10-10 5,045.13 5,206.51 5,034.39 5,190.36 0.0M
2022-10-07 4,615.59 4,812.59 4,598.37 4,773.19 0.0M
2022-10-06 4,451.35 4,541.10 4,390.67 4,504.68 0.0M
2022-10-05 4,624.51 4,718.37 4,330.69 4,460.92 0.0M
2022-10-03 5,214.56 5,301.04 4,978.95 5,199.61 0.0M
2022-09-30 5,061.83 5,297.69 4,949.64 5,145.25 0.0M
2022-09-29 4,613.32 5,146.38 4,613.32 5,024.26 0.0M
2022-09-28 4,687.10 4,960.63 4,669.79 4,907.49 0.0M
2022-09-27 4,577.01 4,774.00 4,550.83 4,585.32 0.0M
2022-09-26 4,861.03 4,881.81 4,467.21 4,609.60 0.0M
2022-09-23 4,606.74 4,796.17 4,577.24 4,781.42 0.0M
2022-09-22 4,689.06 4,715.10 4,528.11 4,532.80 0.0M
2022-09-21 4,243.51 4,440.72 4,239.16 4,419.08 0.0M
2022-09-20 4,192.47 4,217.50 4,081.03 4,169.76 0.0M
2022-09-19 4,215.36 4,356.02 4,215.36 4,308.42 0.0M
2022-09-16 4,046.86 4,195.51 3,996.64 4,167.39 0.0M
2022-09-15 3,968.39 3,992.51 3,902.16 3,968.39 0.0M
2022-09-14 3,981.02 3,986.54 3,898.15 3,966.29 0.0M
2022-09-13 3,673.77 3,759.96 3,653.59 3,747.10 0.0M
2022-09-09 3,893.25 3,942.55 3,694.30 3,737.64 0.0M
2022-09-08 3,799.82 3,957.29 3,772.88 3,922.75 0.0M
2022-09-07 3,914.93 3,952.05 3,820.19 3,857.37 0.0M
2022-09-06 3,718.40 3,836.28 3,688.92 3,771.84 0.0M
2022-09-05 3,689.01 3,817.47 3,680.33 3,751.50 0.0M
2022-09-02 3,511.09 3,659.45 3,472.29 3,607.15 0.0M
2022-09-01 3,494.55 3,550.83 3,381.91 3,537.95 0.0M
2022-08-31 3,664.09 3,677.05 3,272.50 3,430.09 0.0M
2022-08-30 3,452.76 3,653.38 3,405.87 3,452.76 0.0M
2022-08-29 3,437.61 3,504.23 3,414.79 3,443.00 0.0M
2022-08-26 3,239.62 3,412.05 3,239.62 3,363.09 0.0M
2022-08-25 3,736.61 3,736.61 3,379.74 3,420.85 0.0M
2022-08-24 3,635.80 3,888.60 3,635.80 3,860.33 0.0M
2022-08-23 3,655.16 3,736.72 3,593.10 3,662.26 0.0M
2022-08-22 3,679.58 3,700.27 3,571.15 3,669.29 0.0M
2022-08-19 3,625.83 3,658.37 3,490.60 3,598.46 0.0M
2022-08-18 3,508.94 3,615.94 3,477.70 3,584.65 0.0M
2022-08-17 3,452.39 3,587.42 3,425.69 3,492.40 0.0M
2022-08-16 3,329.44 3,619.47 3,324.71 3,522.28 0.0M
2022-08-15 3,371.89 3,404.11 3,256.88 3,382.62 0.0M
2022-08-12 3,342.52 3,399.70 3,293.09 3,333.27 0.0M
2022-08-11 3,489.05 3,523.77 3,329.32 3,350.18 0.0M
2022-08-10 3,477.87 3,697.87 3,455.53 3,626.11 0.0M
2022-08-09 3,383.40 3,479.52 3,315.21 3,428.38 0.0M
2022-08-08 3,352.85 3,400.42 3,297.86 3,364.75 0.0M
2022-08-05 3,233.65 3,321.63 3,223.22 3,272.43 0.0M
2022-08-04 3,384.82 3,412.73 3,279.80 3,279.80 0.0M
2022-08-03 3,459.75 3,575.97 3,411.16 3,499.63 0.0M
2022-08-02 3,573.33 3,727.67 3,554.41 3,633.16 0.0M
2022-08-01 3,528.26 3,531.43 3,352.48 3,409.46 0.0M
2022-07-29 3,098.31 3,461.38 3,095.62 3,421.95 0.0M
2022-07-28 3,099.63 3,123.30 3,043.97 3,099.63 0.0M
2022-07-27 3,156.48 3,159.67 3,090.32 3,148.29 0.0M
2022-07-26 3,108.48 3,137.21 3,023.03 3,051.99 0.0M
2022-07-25 3,148.69 3,201.04 3,086.29 3,153.10 0.0M
2022-07-22 2,997.97 3,089.32 2,956.32 3,047.68 0.0M
2022-07-21 3,117.61 3,129.71 3,000.55 3,075.91 0.0M
2022-07-20 3,037.39 3,089.92 2,993.38 3,078.59 0.0M
2022-07-19 3,109.78 3,213.74 3,094.90 3,192.13 0.0M
2022-07-18 3,275.79 3,354.05 3,061.56 3,088.16 0.0M
2022-07-15 3,232.83 3,314.21 3,121.60 3,281.68 0.0M
2022-07-14 3,146.34 3,158.62 3,012.43 3,102.60 0.0M
2022-07-13 3,109.22 3,155.55 3,019.36 3,117.64 0.0M
2022-07-12 3,148.89 3,205.44 3,071.29 3,175.20 0.0M
2022-07-11 2,914.24 3,079.78 2,907.19 3,041.04 0.0M
2022-07-08 2,734.28 2,864.37 2,734.28 2,823.81 0.0M
2022-07-07 2,941.90 3,024.18 2,838.11 2,854.81 0.0M
2022-07-06 2,749.69 2,945.92 2,716.22 2,853.59 0.0M
2022-07-05 2,636.84 2,799.08 2,615.56 2,792.36 0.0M
2022-07-04 2,749.94 2,842.45 2,718.33 2,735.25 0.0M
2022-06-30 2,711.53 2,818.30 2,649.41 2,750.74 0.0M
2022-06-29 2,619.89 2,734.55 2,549.36 2,687.52 0.0M
2022-06-28 2,606.31 2,687.92 2,477.63 2,507.20 0.0M
2022-06-27 2,766.66 2,768.46 2,477.41 2,510.28 0.0M
2022-06-24 2,996.34 2,996.34 2,771.83 2,824.10 0.0M
2022-06-23 3,101.28 3,185.00 2,989.68 3,041.29 0.0M
2022-06-22 2,975.35 3,196.69 2,939.86 3,180.79 0.0M
2022-06-21 3,043.87 3,097.74 2,896.74 2,919.08 0.0M
2022-06-20 3,104.43 3,221.73 3,041.17 3,063.59 0.0M
2022-06-17 3,310.93 3,329.34 3,041.81 3,070.15 0.0M
2022-06-16 2,924.54 3,285.63 2,922.00 3,223.10 0.0M
2022-06-15 3,115.64 3,126.76 2,968.32 3,010.02 0.0M
2022-06-14 3,368.06 3,368.06 3,095.03 3,189.33 0.0M
2022-06-13 3,138.84 3,226.91 3,031.50 3,216.07 0.0M
2022-06-10 3,173.41 3,188.57 2,878.11 2,909.64 0.0M
2022-06-09 2,838.52 3,083.87 2,815.55 2,999.26 0.0M
2022-06-08 3,058.72 3,103.92 2,896.29 2,914.64 0.0M
2022-06-07 3,291.14 3,322.31 3,128.46 3,242.32 0.0M
2022-06-06 3,396.13 3,522.85 3,155.55 3,155.55 0.0M
2022-06-02 3,617.78 3,675.73 3,525.98 3,540.49 0.0M
2022-06-01 3,484.83 3,603.56 3,426.93 3,550.12 0.0M
2022-05-31 3,683.29 3,706.53 3,349.65 3,364.60 0.0M
2022-05-30 3,828.29 3,854.46 3,628.33 3,630.17 0.0M
2022-05-27 3,880.82 4,083.73 3,880.82 3,934.77 0.0M
2022-05-26 4,311.92 4,483.98 4,267.05 4,362.25 0.0M
2022-05-25 4,430.60 4,430.60 4,200.22 4,350.46 0.0M
2022-05-24 4,165.82 4,394.70 4,010.62 4,342.37 0.0M
2022-05-23 3,914.50 4,121.36 3,892.89 4,049.44 0.0M
2022-05-20 3,943.67 4,029.76 3,811.30 3,853.34 0.0M
2022-05-19 4,314.07 4,353.66 4,167.03 4,283.90 0.0M
2022-05-18 3,980.68 4,115.99 3,905.73 3,991.66 0.0M
2022-05-17 4,262.96 4,276.16 3,902.40 3,911.22 0.0M
2022-05-16 4,221.35 4,539.73 4,187.75 4,438.85 0.0M
2022-05-13 4,785.29 4,785.29 4,432.77 4,497.12 0.0M
2022-05-12 4,862.94 4,946.40 4,610.31 4,939.62 0.0M
2022-05-11 4,972.58 4,995.32 4,243.46 4,533.62 0.0M
2022-05-10 5,048.59 5,189.45 4,757.86 4,891.84 0.0M
2022-05-06 4,504.22 4,596.45 4,408.14 4,566.99 0.0M
2022-05-05 3,921.25 4,159.06 3,866.18 4,151.23 0.0M
2022-05-04 3,912.42 4,162.40 3,898.24 4,157.07 0.0M
2022-05-03 3,914.20 4,089.56 3,707.10 3,885.79 0.0M
2022-04-29 4,710.32 4,739.71 3,663.07 3,735.46 0.0M
2022-04-28 4,639.59 4,925.91 4,615.13 4,617.61 0.0M
2022-04-27 5,204.99 5,204.99 4,801.18 4,869.64 0.0M
2022-04-26 5,099.17 5,134.93 4,730.54 4,999.80 0.0M
2022-04-25 5,055.25 5,460.74 5,055.25 5,406.92 0.0M
2022-04-22 5,302.11 5,329.61 4,840.24 4,937.58 0.0M
2022-04-21 4,808.06 5,039.06 4,722.77 4,965.07 0.0M
2022-04-20 4,506.48 4,653.02 4,415.41 4,628.57 0.0M
2022-04-19 4,497.97 4,616.99 4,384.77 4,597.48 0.0M
2022-04-14 4,290.48 4,335.77 4,199.90 4,226.63 0.0M
2022-04-13 4,432.43 4,520.85 4,261.82 4,381.06 0.0M
2022-04-12 4,428.21 4,693.63 4,238.67 4,376.94 0.0M
2022-04-11 4,220.79 4,624.46 4,213.35 4,624.46 0.0M
2022-04-08 4,085.65 4,260.19 4,072.89 4,112.89 0.0M
2022-04-07 4,003.82 4,052.78 3,733.82 4,051.07 0.0M
2022-04-06 3,742.41 3,870.40 3,736.46 3,857.03 0.0M
2022-04-04 3,553.38 3,553.38 3,553.38 3,553.38 0.0M
2022-04-01 4,243.82 4,264.97 4,004.10 4,048.14 0.0M
2022-03-31 3,832.91 4,028.63 3,817.84 3,993.52 0.0M
2022-03-30 3,745.36 3,913.47 3,693.28 3,857.98 0.0M
2022-03-29 3,976.34 4,014.95 3,851.46 3,869.77 0.0M
2022-03-28 4,213.82 4,474.17 3,951.53 4,033.58 0.0M
2022-03-25 4,079.17 4,414.62 3,912.65 4,371.95 0.0M
2022-03-24 3,740.91 3,987.35 3,712.46 3,968.40 0.0M
2022-03-23 3,716.35 3,780.61 3,488.97 3,737.74 0.0M
2022-03-22 4,264.00 4,330.60 3,827.23 3,844.86 0.0M
2022-03-21 3,861.27 4,430.40 3,861.27 4,328.61 0.0M
2022-03-18 4,374.70 4,566.67 4,096.84 4,219.32 0.0M
2022-03-17 3,788.70 4,410.25 3,542.75 4,135.22 0.0M
2022-03-16 7,590.06 8,011.71 4,719.55 4,750.09 0.0M
2022-03-15 8,237.83 8,864.91 7,168.12 8,778.87 0.0M
2022-03-14 6,743.54 7,647.62 6,630.94 7,647.62 0.0M
2022-03-11 6,236.68 6,655.35 5,942.01 6,236.68 0.0M
2022-03-10 5,340.22 5,783.93 5,292.46 5,704.23 0.0M
2022-03-09 5,637.81 6,181.62 5,552.78 5,810.54 0.0M
2022-03-08 5,563.20 5,850.61 5,295.58 5,694.53 0.0M
2022-03-07 5,397.86 5,683.92 5,243.17 5,548.30 0.0M
2022-03-04 5,023.42 5,028.99 4,870.67 5,012.22 0.0M
2022-03-03 4,520.38 4,620.54 4,416.64 4,608.02 0.0M
2022-03-02 4,308.76 4,516.86 4,244.46 4,486.40 0.0M
2022-03-01 4,223.32 4,335.73 4,188.09 4,323.98 0.0M
2022-02-28 4,305.58 4,453.82 4,266.40 4,300.49 0.0M
2022-02-25 4,265.98 4,353.50 4,148.73 4,344.75 0.0M
2022-02-24 4,279.77 4,461.97 4,175.16 4,423.52 0.0M
2022-02-23 4,188.49 4,188.49 3,986.09 4,041.13 0.0M
2022-02-22 4,184.02 4,233.37 4,087.05 4,133.15 0.0M
2022-02-21 3,910.19 4,025.89 3,816.79 4,009.17 0.0M
2022-02-18 3,625.83 3,835.25 3,549.23 3,808.42 0.0M
2022-02-17 3,610.63 3,667.26 3,539.83 3,595.19 0.0M
2022-02-16 3,617.15 3,672.17 3,593.01 3,614.47 0.0M
2022-02-15 3,791.83 3,832.32 3,701.08 3,716.45 0.0M
2022-02-14 3,785.34 3,831.45 3,720.78 3,816.95 0.0M
2022-02-11 3,647.19 3,719.49 3,568.63 3,673.35 0.0M
2022-02-10 3,471.64 3,665.05 3,471.64 3,542.42 0.0M
2022-02-09 3,702.89 3,734.43 3,575.28 3,575.28 0.0M
2022-02-08 3,807.82 3,955.91 3,798.15 3,895.02 0.0M
2022-02-07 3,690.85 3,868.06 3,671.18 3,805.04 0.0M
2022-02-04 3,744.05 3,858.85 3,673.78 3,673.78 0.0M
2022-01-31 4,078.26 4,116.74 3,868.14 3,901.84 0.0M
2022-01-28 4,030.88 4,217.07 4,027.90 4,208.13 0.0M
2022-01-27 3,867.37 4,068.01 3,854.62 4,008.51 0.0M
2022-01-26 3,750.98 3,812.56 3,626.22 3,699.24 0.0M
2022-01-25 3,760.01 3,853.39 3,666.16 3,784.28 0.0M
2022-01-24 3,559.33 3,611.63 3,522.12 3,593.06 0.0M
2022-01-21 3,431.98 3,489.67 3,356.20 3,409.36 0.0M
2022-01-20 3,652.18 3,703.06 3,348.29 3,348.29 0.0M
2022-01-19 3,649.94 3,759.26 3,578.38 3,757.94 0.0M
2022-01-18 3,596.50 3,696.54 3,468.59 3,687.65 0.0M
2022-01-17 3,589.83 3,671.00 3,552.92 3,621.82 0.0M
2022-01-14 3,721.17 3,754.11 3,548.01 3,552.89 0.0M
2022-01-13 3,384.63 3,582.11 3,367.18 3,532.14 0.0M
2022-01-12 3,596.55 3,612.79 3,396.26 3,420.62 0.0M
2022-01-11 3,827.93 3,860.36 3,723.89 3,796.87 0.0M
2022-01-10 3,959.59 4,014.24 3,751.10 3,792.79 0.0M
2022-01-07 3,958.38 4,108.69 3,935.11 3,955.28 0.0M
2022-01-06 4,260.11 4,360.46 4,104.09 4,159.81 0.0M
2022-01-05 4,029.42 4,254.27 3,976.66 4,236.24 0.0M
2022-01-04 3,751.60 3,903.55 3,720.65 3,873.97 0.0M
2022-01-03 3,702.82 3,828.19 3,651.12 3,793.27 0.0M