HSTECH Short (HSTECHS)

HSTECHS
🏛️ 香港 →
412.08
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
2021-12-31 749.40 753.02 745.14 752.65 0.0M
2021-12-30 781.28 787.35 772.16 780.55 0.0M
2021-12-29 769.07 783.35 769.01 781.09 0.0M
2021-12-28 758.80 773.15 755.33 767.68 0.0M
2021-12-24 751.12 761.55 750.92 760.93 0.0M
2021-12-23 754.53 764.78 749.12 758.39 0.0M
2021-12-22 746.20 759.40 743.34 752.18 0.0M
2021-12-21 782.69 784.25 755.84 762.07 0.0M
2021-12-20 758.99 781.47 753.22 778.27 0.0M
2021-12-17 742.19 756.38 742.19 754.17 0.0M
2021-12-16 746.36 754.23 734.66 736.30 0.0M
2021-12-15 731.29 744.45 726.17 739.71 0.0M
2021-12-14 722.36 731.24 717.52 728.67 0.0M
2021-12-13 704.54 712.75 696.08 712.45 0.0M
2021-12-10 708.30 714.40 700.83 710.92 0.0M
2021-12-09 712.58 712.58 701.21 703.12 0.0M
2021-12-08 715.63 721.51 713.33 719.17 0.0M
2021-12-07 735.46 742.02 719.38 719.38 0.0M
2021-12-06 745.42 753.18 737.84 751.06 0.0M
2021-12-03 724.09 735.11 724.09 726.83 0.0M
2021-12-02 719.58 722.52 712.73 715.90 0.0M
2021-12-01 713.71 716.74 704.11 711.07 0.0M
2021-11-30 709.09 726.95 703.26 714.66 0.0M
2021-11-29 706.60 709.65 692.56 706.52 0.0M
2021-11-26 685.53 700.77 685.53 700.54 0.0M
2021-11-25 684.83 688.74 677.46 678.75 0.0M
2021-11-24 683.31 688.43 677.65 686.01 0.0M
2021-11-23 683.44 687.04 680.85 682.63 0.0M
2021-11-22 668.71 676.66 668.39 673.47 0.0M
2021-11-19 677.53 680.52 668.60 668.60 0.0M
2021-11-18 659.96 669.44 659.91 666.90 0.0M
2021-11-17 647.75 654.48 646.67 647.75 0.0M
2021-11-16 653.86 656.20 642.66 643.92 0.0M
2021-11-15 654.73 658.70 650.78 654.98 0.0M
2021-11-12 657.43 665.85 654.55 658.55 0.0M
2021-11-11 688.70 689.60 664.72 669.03 0.0M
2021-11-10 697.14 703.48 680.73 681.36 0.0M
2021-11-09 693.60 703.63 691.31 695.72 0.0M
2021-11-08 694.01 702.14 693.86 698.87 0.0M
2021-11-05 687.78 693.20 681.61 689.82 0.0M
2021-11-04 685.13 686.12 678.45 679.31 0.0M
2021-11-03 686.64 699.61 682.93 690.56 0.0M
2021-11-02 669.74 689.05 662.14 686.13 0.0M
2021-11-01 683.55 694.57 683.55 689.97 0.0M
2021-10-29 674.67 681.15 672.75 679.71 0.0M
2021-10-28 668.42 676.26 662.47 672.49 0.0M
2021-10-27 663.96 677.36 663.96 672.86 0.0M
2021-10-26 643.03 655.68 640.98 652.09 0.0M
2021-10-25 645.58 649.06 638.70 643.47 0.0M
2021-10-22 650.51 651.28 639.53 642.55 0.0M
2021-10-21 647.57 662.07 646.70 654.23 0.0M
2021-10-20 656.93 656.93 644.40 648.90 0.0M
2021-10-19 685.06 686.70 666.34 666.60 0.0M
2021-10-18 685.36 700.64 685.36 687.79 0.0M
2021-10-15 692.54 699.25 688.37 688.37 0.0M
2021-10-12 694.41 704.05 689.39 701.89 0.0M
2021-10-11 691.64 691.64 675.24 680.28 0.0M
2021-10-08 691.71 710.87 691.71 702.63 0.0M
2021-10-07 730.11 731.69 704.42 706.61 0.0M
2021-10-06 729.23 746.94 727.98 745.59 0.0M
2021-10-05 747.14 750.61 732.82 734.63 0.0M
2021-10-04 722.93 736.70 720.95 732.36 0.0M
2021-09-30 722.41 724.90 712.25 717.38 0.0M
2021-09-29 716.13 726.82 708.47 708.47 0.0M
2021-09-28 712.10 714.68 697.78 702.60 0.0M
2021-09-27 712.50 720.55 702.29 717.65 0.0M
2021-09-24 696.88 714.50 693.82 711.19 0.0M
2021-09-23 687.98 701.71 679.86 695.71 0.0M
2021-09-21 712.81 715.35 698.90 702.24 0.0M
2021-09-20 687.66 711.07 687.66 699.04 0.0M
2021-09-17 704.06 707.01 678.84 680.02 0.0M
2021-09-16 697.05 712.81 692.71 704.88 0.0M
2021-09-15 684.49 699.27 683.63 697.68 0.0M
2021-09-14 664.47 681.05 663.47 676.49 0.0M
2021-09-13 661.98 676.43 661.98 667.13 0.0M
2021-09-10 665.69 665.69 652.26 652.38 0.0M
2021-09-09 655.65 673.08 654.85 671.68 0.0M
2021-09-08 637.13 648.63 634.59 642.67 0.0M
2021-09-07 648.29 648.44 636.80 641.17 0.0M
2021-09-06 660.60 662.36 651.56 651.72 0.0M
2021-09-03 651.88 662.20 651.88 656.57 0.0M
2021-09-02 647.37 655.04 639.14 649.65 0.0M
2021-09-01 666.43 671.40 653.66 660.32 0.0M
2021-08-31 691.39 702.69 669.03 669.03 0.0M
2021-08-30 699.59 704.05 689.70 692.56 0.0M
2021-08-27 698.63 704.64 684.96 700.21 0.0M
2021-08-26 682.14 705.82 682.14 698.58 0.0M
2021-08-25 669.57 690.88 662.99 685.67 0.0M
2021-08-24 720.87 720.91 687.04 687.04 0.0M
2021-08-23 740.69 743.26 721.70 739.35 0.0M
2021-08-20 740.24 770.82 740.12 755.56 0.0M
2021-08-19 718.42 741.05 712.73 737.43 0.0M
2021-08-18 714.63 720.31 708.13 716.46 0.0M
2021-08-17 701.30 721.46 698.53 717.36 0.0M
2021-08-16 681.01 698.74 681.01 695.62 0.0M
2021-08-13 673.79 683.91 670.34 678.22 0.0M
2021-08-12 657.23 669.08 655.19 665.41 0.0M
2021-08-11 657.96 661.19 649.70 655.81 0.0M
2021-08-10 660.67 669.81 654.20 654.91 0.0M
2021-08-09 677.10 682.22 663.11 671.60 0.0M
2021-08-06 662.61 673.57 662.61 668.39 0.0M
2021-08-05 655.17 669.90 647.65 666.58 0.0M
2021-08-04 674.27 677.84 645.60 652.91 0.0M
2021-08-03 655.43 682.66 655.43 669.21 0.0M
2021-08-02 660.08 671.64 657.09 659.57 0.0M
2021-07-30 657.00 676.40 657.00 661.06 0.0M
2021-07-29 658.96 668.80 644.62 644.62 0.0M
2021-07-28 706.08 728.45 695.02 700.79 0.0M
2021-07-27 682.06 736.19 671.62 723.24 0.0M
2021-07-26 648.56 673.26 648.56 669.95 0.0M
2021-07-23 610.71 632.05 610.71 629.22 0.0M
2021-07-22 617.37 618.38 611.14 611.14 0.0M
2021-07-21 620.54 629.28 618.50 625.02 0.0M
2021-07-20 618.70 629.44 613.56 624.18 0.0M
2021-07-19 610.23 618.24 610.09 616.37 0.0M
2021-07-16 600.03 604.36 597.18 601.97 0.0M
2021-07-15 597.60 600.37 594.89 598.32 0.0M
2021-07-14 597.03 599.77 594.80 597.82 0.0M
2021-07-13 606.98 609.43 593.44 598.45 0.0M
2021-07-12 609.77 618.93 606.86 610.28 0.0M
2021-07-09 628.82 641.08 615.53 617.33 0.0M
2021-07-08 608.91 628.48 608.01 626.88 0.0M
2021-07-07 608.33 612.68 604.16 604.52 0.0M
2021-07-06 596.97 607.02 596.32 601.14 0.0M
2021-07-05 587.24 599.52 586.53 596.10 0.0M
2021-07-02 565.87 585.28 565.87 582.82 0.0M
2021-06-30 558.18 565.30 557.46 564.64 0.0M
2021-06-29 554.91 563.73 552.79 561.52 0.0M
2021-06-28 555.91 559.54 553.73 556.45 0.0M
2021-06-25 568.55 569.26 558.65 559.23 0.0M
2021-06-24 572.79 575.79 570.34 573.22 0.0M
2021-06-23 586.12 588.50 573.82 574.63 0.0M
2021-06-22 579.51 590.66 579.51 590.37 0.0M
2021-06-21 579.98 584.94 577.29 579.92 0.0M
2021-06-18 577.56 578.87 571.31 573.83 0.0M
2021-06-17 593.61 595.79 584.19 584.19 0.0M
2021-06-16 582.86 590.54 582.20 589.53 0.0M
2021-06-15 574.62 588.04 574.45 580.07 0.0M
2021-06-11 576.00 580.24 572.49 577.89 0.0M
2021-06-10 577.88 582.06 573.74 579.49 0.0M
2021-06-09 579.45 582.66 576.65 579.34 0.0M
2021-06-08 571.63 581.92 570.18 578.69 0.0M
2021-06-07 569.84 578.08 568.82 574.29 0.0M
2021-06-04 571.65 573.05 563.66 570.57 0.0M
2021-06-03 561.51 567.44 555.47 565.82 0.0M
2021-06-02 554.12 563.25 554.12 561.00 0.0M
2021-06-01 567.88 568.56 555.90 556.32 0.0M
2021-05-31 575.51 578.86 570.48 570.57 0.0M
2021-05-28 568.88 582.43 568.83 581.36 0.0M
2021-05-27 572.87 576.35 569.28 569.92 0.0M
2021-05-26 575.61 579.28 572.12 573.58 0.0M
2021-05-25 587.44 590.27 576.99 578.51 0.0M
2021-05-24 581.99 593.54 579.33 588.06 0.0M
2021-05-21 578.15 583.42 575.76 577.49 0.0M
2021-05-20 593.59 594.72 583.84 585.61 0.0M
2021-05-18 597.25 599.00 592.44 593.06 0.0M
2021-05-17 608.06 610.24 599.19 602.29 0.0M
2021-05-14 614.60 623.79 611.20 613.22 0.0M
2021-05-13 602.99 610.64 600.02 610.47 0.0M
2021-05-12 599.45 601.97 590.40 591.02 0.0M
2021-05-11 606.11 616.55 606.11 607.85 0.0M
2021-05-10 582.75 593.48 578.49 590.20 0.0M
2021-05-07 570.83 586.58 570.83 585.15 0.0M
2021-05-06 570.39 577.40 565.56 572.37 0.0M
2021-05-05 569.52 575.20 565.45 574.42 0.0M
2021-05-04 566.12 569.11 561.66 562.48 0.0M
2021-05-03 560.52 569.01 559.88 566.36 0.0M
2021-04-30 552.74 561.44 552.42 560.61 0.0M
2021-04-29 543.08 550.60 542.18 548.57 0.0M
2021-04-28 546.57 549.39 544.39 546.48 0.0M
2021-04-27 549.47 553.88 543.99 547.53 0.0M
2021-04-26 546.78 551.09 541.27 549.56 0.0M
2021-04-23 561.25 562.15 548.06 550.69 0.0M
2021-04-22 564.68 569.06 561.08 563.51 0.0M
2021-04-21 571.69 574.95 567.57 570.12 0.0M
2021-04-20 564.21 565.76 558.72 561.58 0.0M
2021-04-19 568.91 573.12 555.14 559.26 0.0M
2021-04-16 573.97 575.20 565.87 567.14 0.0M
2021-04-15 568.65 581.63 568.65 573.44 0.0M
2021-04-14 570.19 571.29 562.80 567.74 0.0M
2021-04-13 571.73 582.68 567.66 581.27 0.0M
2021-04-12 558.88 574.32 558.22 572.14 0.0M
2021-04-09 550.03 566.78 550.03 562.91 0.0M
2021-04-08 558.37 560.82 548.65 552.98 0.0M
2021-04-07 540.74 555.33 539.54 553.39 0.0M
2021-04-01 562.28 564.24 545.88 545.89 0.0M
2021-03-31 565.96 575.23 561.75 572.96 0.0M
2021-03-30 580.78 583.13 568.86 573.20 0.0M
2021-03-29 578.70 593.19 575.16 587.91 0.0M
2021-03-26 588.14 590.37 571.68 577.37 0.0M
2021-03-25 600.74 613.07 587.45 591.15 0.0M
2021-03-24 567.63 588.22 564.57 584.18 0.0M
2021-03-23 548.28 571.52 548.05 566.82 0.0M
2021-03-22 551.66 557.28 544.14 552.98 0.0M
2021-03-19 552.43 560.45 547.35 550.25 0.0M
2021-03-18 541.62 544.56 533.27 542.45 0.0M
2021-03-17 552.29 560.07 544.49 549.01 0.0M
2021-03-16 560.44 560.44 550.51 551.81 0.0M
2021-03-15 551.47 576.31 547.59 570.23 0.0M
2021-03-12 533.55 558.04 529.90 557.59 0.0M
2021-03-11 574.60 575.51 545.16 546.00 0.0M
2021-03-10 553.13 578.81 553.13 575.75 0.0M
2021-03-09 589.35 612.71 568.00 586.94 0.0M
2021-03-08 543.91 589.32 543.12 585.60 0.0M
2021-03-05 558.60 565.65 541.90 550.44 0.0M
2021-03-04 521.21 539.79 521.17 539.13 0.0M
2021-03-03 514.13 523.33 509.32 509.44 0.0M
2021-03-02 498.20 517.50 494.94 515.49 0.0M
2021-03-01 518.55 523.27 512.45 513.25 0.0M
2021-02-26 528.63 534.73 521.62 533.81 0.0M
2021-02-25 499.02 511.38 495.75 505.03 0.0M
2021-02-24 484.31 520.34 481.47 512.48 0.0M
2021-02-23 491.41 498.59 481.09 487.66 0.0M
2021-02-22 451.55 482.18 451.55 482.18 0.0M
2021-02-19 458.86 471.86 456.98 456.98 0.0M
2021-02-18 440.65 456.72 439.15 455.67 0.0M
2021-02-17 453.58 457.91 441.43 441.43 0.0M
2021-02-16 455.34 456.92 447.96 452.04 0.0M
2021-02-11 473.64 479.39 464.70 464.70 0.0M
2021-02-10 479.41 483.27 473.59 473.83 0.0M
2021-02-09 493.94 495.47 485.74 486.21 0.0M
2021-02-08 487.88 498.14 487.00 496.66 0.0M
2021-02-05 487.78 495.95 484.77 494.72 0.0M
2021-02-04 483.21 500.01 482.81 489.67 0.0M
2021-02-03 482.27 489.53 478.30 478.89 0.0M
2021-02-02 485.64 487.47 480.06 486.18 0.0M
2021-02-01 515.13 518.07 495.41 496.91 0.0M
2021-01-29 509.31 523.67 500.09 519.57 0.0M
2021-01-28 509.05 520.45 497.58 518.76 0.0M
2021-01-27 484.63 506.79 484.54 496.77 0.0M
2021-01-26 480.78 494.75 474.34 488.95 0.0M
2021-01-25 496.53 496.53 476.65 477.78 0.0M
2021-01-22 498.08 503.38 490.90 500.41 0.0M
2021-01-21 492.88 501.85 489.58 498.18 0.0M
2021-01-20 516.29 517.37 494.41 494.41 0.0M
2021-01-19 531.62 531.62 513.98 522.94 0.0M
2021-01-18 563.86 565.56 537.82 538.24 0.0M
2021-01-15 557.60 568.39 557.36 560.02 0.0M
2021-01-14 560.49 564.63 552.16 552.60 0.0M
2021-01-13 560.16 571.87 558.10 567.38 0.0M
2021-01-12 566.43 570.74 561.63 563.71 0.0M
2021-01-11 563.41 571.09 556.19 567.72 0.0M
2021-01-08 582.64 582.64 565.56 570.04 0.0M
2021-01-07 575.59 592.71 575.59 586.08 0.0M
2021-01-06 574.66 579.07 566.01 572.23 0.0M
2021-01-05 585.12 587.61 579.49 582.30 0.0M
2021-01-04 588.35 589.46 576.68 580.52 0.0M