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
2023-12-29 789.48 800.57 786.49 792.38 0.0M
2023-12-28 818.64 820.04 784.08 792.28 0.0M
2023-12-27 819.79 830.15 817.30 820.13 0.0M
2023-12-22 798.06 845.29 792.00 840.82 0.0M
2023-12-21 812.15 815.67 802.91 805.47 0.0M
2023-12-20 794.84 804.70 792.52 801.76 0.0M
2023-12-19 805.59 813.62 801.59 806.55 0.0M
2023-12-18 797.75 805.41 794.70 801.45 0.0M
2023-12-15 797.22 797.48 777.27 790.56 0.0M
2023-12-14 800.80 813.94 792.35 808.40 0.0M
2023-12-13 807.27 816.96 805.64 810.97 0.0M
2023-12-12 811.18 815.65 797.71 801.37 0.0M
2023-12-11 817.40 829.08 810.27 815.40 0.0M
2023-12-08 803.22 813.04 796.36 806.27 0.0M
2023-12-07 803.08 813.40 800.34 802.99 0.0M
2023-12-06 809.49 814.53 790.40 797.02 0.0M
2023-12-05 798.23 818.62 798.23 811.18 0.0M
2023-12-04 777.90 797.63 777.90 794.76 0.0M
2023-12-01 769.12 782.13 768.97 779.78 0.0M
2023-11-30 765.24 775.75 763.20 766.13 0.0M
2023-11-29 746.42 768.96 746.42 764.08 0.0M
2023-11-28 740.62 751.16 738.79 747.07 0.0M
2023-11-27 735.45 752.34 735.45 741.36 0.0M
2023-11-24 731.36 743.14 731.36 742.01 0.0M
2023-11-23 740.12 743.26 724.60 725.57 0.0M
2023-11-22 740.62 745.72 733.86 741.48 0.0M
2023-11-21 721.95 743.11 718.30 739.95 0.0M
2023-11-20 741.46 747.24 731.46 732.49 0.0M
2023-11-17 749.67 755.45 743.90 750.32 0.0M
2023-11-16 716.46 744.51 716.46 737.50 0.0M
2023-11-15 733.05 741.19 724.00 724.00 0.0M
2023-11-14 747.24 760.37 746.26 757.27 0.0M
2023-11-13 764.50 768.64 749.85 751.53 0.0M
2023-11-10 758.98 769.73 757.28 768.53 0.0M
2023-11-09 741.54 747.65 734.62 744.04 0.0M
2023-11-08 739.98 747.14 731.65 744.50 0.0M
2023-11-07 738.48 741.95 730.34 737.97 0.0M
2023-11-06 744.28 744.28 728.06 730.20 0.0M
2023-11-03 775.67 781.02 758.32 760.88 0.0M
2023-11-02 786.37 790.56 772.52 786.32 0.0M
2023-11-01 797.11 807.78 793.25 799.16 0.0M
2023-10-31 783.41 800.01 783.41 797.52 0.0M
2023-10-30 797.03 797.03 778.17 778.17 0.0M
2023-10-27 802.08 805.83 782.32 787.62 0.0M
2023-10-26 810.67 818.17 802.04 807.84 0.0M
2023-10-25 790.52 817.04 786.96 810.20 0.0M
2023-10-24 819.43 835.99 816.37 827.88 0.0M
2023-10-20 817.20 819.03 807.85 818.32 0.0M
2023-10-19 807.81 811.54 803.28 809.88 0.0M
2023-10-18 785.09 795.70 784.46 794.63 0.0M
2023-10-17 777.38 787.11 777.20 781.40 0.0M
2023-10-16 773.58 789.74 771.25 786.24 0.0M
2023-10-13 766.75 773.92 761.27 772.11 0.0M
2023-10-12 742.39 748.80 742.39 746.14 0.0M
2023-10-11 757.12 762.10 752.21 758.76 0.0M
2023-10-10 776.26 776.26 761.37 774.14 0.0M
2023-10-09 787.80 789.29 776.92 784.01 0.0M
2023-10-06 789.78 790.49 778.37 785.31 0.0M
2023-10-05 791.78 798.76 787.07 797.51 0.0M
2023-10-04 789.49 802.59 789.36 798.46 0.0M
2023-10-03 776.92 790.53 776.92 784.91 0.0M
2023-09-29 784.79 786.90 756.71 763.93 0.0M
2023-09-28 782.86 797.35 780.06 793.69 0.0M
2023-09-27 784.18 784.73 771.72 782.10 0.0M
2023-09-26 775.53 789.85 773.04 785.28 0.0M
2023-09-25 754.54 773.69 754.54 772.02 0.0M
2023-09-22 785.54 785.54 749.82 751.04 0.0M
2023-09-21 772.22 783.98 771.03 779.69 0.0M
2023-09-20 757.47 768.79 757.03 765.36 0.0M
2023-09-19 751.61 761.29 750.51 753.29 0.0M
2023-09-18 743.04 752.62 739.11 752.62 0.0M
2023-09-15 735.14 744.73 726.55 735.79 0.0M
2023-09-14 737.94 744.68 733.41 739.03 0.0M
2023-09-13 734.70 745.24 732.63 742.16 0.0M
2023-09-12 738.89 743.72 729.32 737.87 0.0M
2023-09-11 749.55 752.00 730.00 734.29 0.0M
2023-09-07 717.16 733.91 717.16 732.30 0.0M
2023-09-06 719.34 728.01 716.02 717.79 0.0M
2023-09-05 699.84 716.23 699.84 714.82 0.0M
2023-09-04 704.83 708.39 695.83 696.67 0.0M
2023-08-31 707.65 722.16 702.59 717.99 0.0M
2023-08-30 697.74 718.59 695.08 715.21 0.0M
2023-08-29 719.93 722.99 705.12 708.63 0.0M
2023-08-28 703.74 729.07 701.73 727.44 0.0M
2023-08-25 734.80 740.36 730.94 739.68 0.0M
2023-08-24 741.35 743.25 719.18 722.41 0.0M
2023-08-23 753.85 761.20 742.71 750.29 0.0M
2023-08-22 760.38 769.41 742.07 751.66 0.0M
2023-08-21 761.53 768.92 749.79 766.77 0.0M
2023-08-18 732.66 751.55 728.31 750.63 0.0M
2023-08-17 743.55 748.05 718.76 724.29 0.0M
2023-08-16 729.78 731.90 720.56 729.86 0.0M
2023-08-15 722.14 724.46 712.11 720.61 0.0M
2023-08-14 723.79 729.47 714.41 715.50 0.0M
2023-08-11 686.69 706.25 686.69 704.44 0.0M
2023-08-10 694.23 700.48 685.65 687.89 0.0M
2023-08-09 698.35 699.63 686.95 688.44 0.0M
2023-08-08 682.25 690.10 678.60 688.21 0.0M
2023-08-07 675.45 682.18 667.91 669.47 0.0M
2023-08-04 667.14 677.56 660.03 669.30 0.0M
2023-08-03 686.91 689.29 674.95 683.25 0.0M
2023-08-02 668.29 689.11 663.67 685.81 0.0M
2023-08-01 654.83 668.59 645.85 663.83 0.0M
2023-07-31 650.46 664.85 640.91 661.90 0.0M
2023-07-28 704.00 705.03 671.56 673.94 0.0M
2023-07-27 701.46 702.96 691.06 693.83 0.0M
2023-07-26 715.45 720.86 712.58 714.44 0.0M
2023-07-25 721.01 725.11 707.40 708.58 0.0M
2023-07-24 749.32 758.66 740.60 754.04 0.0M
2023-07-21 744.64 748.45 730.79 737.97 0.0M
2023-07-20 732.99 747.51 725.27 745.24 0.0M
2023-07-19 744.80 752.03 733.19 735.90 0.0M
2023-07-18 720.82 734.82 720.82 733.16 0.0M
2023-07-14 706.95 720.40 706.95 715.69 0.0M
2023-07-13 723.90 725.25 713.62 714.12 0.0M
2023-07-12 748.55 751.00 735.89 742.36 0.0M
2023-07-11 755.31 762.46 748.75 757.02 0.0M
2023-07-10 756.20 773.35 752.10 768.15 0.0M
2023-07-07 773.45 785.80 766.72 776.24 0.0M
2023-07-06 761.48 774.32 747.68 766.79 0.0M
2023-07-05 745.22 757.24 740.79 753.89 0.0M
2023-07-04 749.98 754.21 739.06 743.14 0.0M
2023-07-03 768.81 768.81 742.93 746.63 0.0M
2023-06-30 772.44 778.82 767.40 774.29 0.0M
2023-06-29 757.98 775.77 757.19 769.74 0.0M
2023-06-28 763.28 772.53 753.24 756.61 0.0M
2023-06-27 778.91 779.46 757.96 762.14 0.0M
2023-06-26 783.78 786.64 772.12 782.09 0.0M
2023-06-23 767.50 786.31 767.50 780.10 0.0M
2023-06-21 759.33 765.85 753.84 763.86 0.0M
2023-06-20 726.78 747.26 725.56 742.99 0.0M
2023-06-19 720.41 736.32 717.81 724.93 0.0M
2023-06-16 717.57 723.78 708.55 715.05 0.0M
2023-06-15 733.83 738.32 720.78 720.94 0.0M
2023-06-14 746.65 751.24 735.71 747.72 0.0M
2023-06-13 768.71 769.86 746.05 750.27 0.0M
2023-06-12 767.52 778.01 765.90 768.44 0.0M
2023-06-09 773.67 783.74 766.91 770.02 0.0M
2023-06-08 775.27 786.50 773.99 777.89 0.0M
2023-06-07 772.21 778.72 767.37 772.73 0.0M
2023-06-06 787.86 795.39 775.19 790.57 0.0M
2023-06-05 794.60 800.59 786.71 789.16 0.0M
2023-06-02 814.77 815.31 787.79 792.32 0.0M
2023-06-01 840.01 841.45 815.52 836.94 0.0M
2023-05-31 831.15 851.60 831.15 837.72 0.0M
2023-05-30 828.73 839.25 819.09 820.86 0.0M
2023-05-29 813.67 835.05 810.24 833.42 0.0M
2023-05-25 811.13 831.56 806.68 823.06 0.0M
2023-05-24 797.17 807.73 794.37 804.91 0.0M
2023-05-23 774.75 791.44 770.08 789.10 0.0M
2023-05-22 792.69 795.78 770.58 778.72 0.0M
2023-05-19 785.93 797.45 785.17 795.15 0.0M
2023-05-18 777.62 780.69 768.26 776.52 0.0M
2023-05-17 765.53 788.02 765.12 785.90 0.0M
2023-05-16 762.20 773.22 761.76 768.65 0.0M
2023-05-15 790.69 794.50 768.85 774.96 0.0M
2023-05-12 773.62 787.73 772.78 784.82 0.0M
2023-05-11 785.64 799.73 781.86 786.91 0.0M
2023-05-10 798.73 808.20 793.75 797.45 0.0M
2023-05-09 776.63 801.64 776.63 800.03 0.0M
2023-05-08 778.10 782.82 771.11 776.99 0.0M
2023-05-05 777.20 782.84 769.50 780.31 0.0M
2023-05-04 789.15 794.14 780.09 788.27 0.0M
2023-05-03 791.90 802.45 789.20 792.47 0.0M
2023-05-02 765.60 786.57 756.07 779.66 0.0M
2023-04-28 781.20 781.90 766.98 778.44 0.0M
2023-04-27 788.79 794.82 784.80 786.38 0.0M
2023-04-26 799.73 800.14 773.65 784.22 0.0M
2023-04-25 771.83 801.57 771.83 794.05 0.0M
2023-04-24 765.22 778.91 758.35 767.44 0.0M
2023-04-21 747.23 770.02 745.61 765.42 0.0M
2023-04-20 742.13 745.15 738.11 742.14 0.0M
2023-04-19 724.16 744.13 724.16 741.39 0.0M
2023-04-18 719.71 727.70 717.42 724.03 0.0M
2023-04-17 735.66 738.16 710.44 715.35 0.0M
2023-04-14 729.78 739.64 725.30 730.97 0.0M
2023-04-13 746.44 750.09 731.63 731.63 0.0M
2023-04-12 718.01 734.34 716.72 730.36 0.0M
2023-04-11 711.73 728.43 706.11 716.62 0.0M
2023-04-06 729.91 731.81 717.54 718.17 0.0M
2023-04-04 711.34 726.66 711.34 718.79 0.0M
2023-04-03 711.87 719.36 706.08 708.10 0.0M
2023-03-31 698.78 711.98 698.13 707.68 0.0M
2023-03-30 711.91 725.30 706.40 713.22 0.0M
2023-03-29 704.72 719.71 700.36 717.22 0.0M
2023-03-28 736.71 745.17 729.48 735.36 0.0M
2023-03-27 724.55 746.48 724.55 742.27 0.0M
2023-03-24 729.06 731.07 709.93 721.80 0.0M
2023-03-23 762.08 765.93 725.49 726.21 0.0M
2023-03-22 761.62 765.49 749.94 762.31 0.0M
2023-03-21 781.62 790.02 767.55 770.70 0.0M
2023-03-20 771.65 799.44 770.10 790.05 0.0M
2023-03-17 784.70 789.94 766.32 768.75 0.0M
2023-03-16 805.68 809.56 786.93 804.23 0.0M
2023-03-15 790.92 798.74 777.32 793.02 0.0M
2023-03-14 792.70 814.25 784.33 809.11 0.0M
2023-03-13 801.39 802.23 774.17 788.63 0.0M
2023-03-10 804.47 817.37 800.35 811.83 0.0M
2023-03-09 771.16 782.22 767.52 782.22 0.0M
2023-03-08 761.25 777.26 761.25 770.89 0.0M
2023-03-07 737.55 754.27 723.66 746.85 0.0M
2023-03-06 735.16 743.43 727.21 737.15 0.0M
2023-03-03 727.12 740.92 723.25 731.01 0.0M
2023-03-02 750.56 751.39 741.74 746.35 0.0M
2023-03-01 785.46 785.46 731.52 735.85 0.0M
2023-02-28 773.31 791.68 767.06 788.15 0.0M
2023-02-27 780.72 783.63 765.18 775.49 0.0M
2023-02-24 756.46 771.38 752.27 771.19 0.0M
2023-02-23 757.09 759.13 737.25 746.26 0.0M
2023-02-22 752.28 760.17 744.15 755.13 0.0M
2023-02-21 720.22 745.80 719.29 744.75 0.0M
2023-02-20 729.95 734.05 713.78 719.08 0.0M
2023-02-17 711.67 728.73 704.43 728.19 0.0M
2023-02-16 716.98 718.43 692.29 710.40 0.0M
2023-02-15 714.81 730.53 712.47 723.62 0.0M
2023-02-14 706.11 717.17 705.85 716.68 0.0M
2023-02-13 723.71 727.34 706.16 709.49 0.0M
2023-02-10 689.58 712.78 686.94 711.45 0.0M
2023-02-09 709.69 710.89 679.79 680.33 0.0M
2023-02-08 692.59 705.98 687.47 702.56 0.0M
2023-02-07 694.36 695.52 679.84 689.61 0.0M
2023-02-06 690.24 702.10 687.67 697.63 0.0M
2023-02-03 670.08 679.96 664.51 672.98 0.0M
2023-02-02 654.68 665.43 648.79 664.15 0.0M
2023-02-01 682.86 689.26 664.23 664.23 0.0M
2023-01-31 676.65 697.98 671.91 687.40 0.0M
2023-01-30 655.61 684.80 654.25 681.77 0.0M
2023-01-27 653.89 657.27 648.51 650.22 0.0M
2023-01-26 672.28 672.75 657.03 657.03 0.0M
2023-01-20 698.95 699.29 684.63 686.04 0.0M
2023-01-19 705.67 710.45 698.61 704.88 0.0M
2023-01-18 700.66 707.62 691.41 693.40 0.0M
2023-01-17 698.17 705.70 686.75 697.09 0.0M
2023-01-16 685.40 703.65 683.61 696.07 0.0M
2023-01-13 698.36 705.25 687.22 688.68 0.0M
2023-01-12 685.96 709.23 682.32 699.21 0.0M
2023-01-11 683.85 694.47 675.71 690.07 0.0M
2023-01-10 690.29 698.31 685.96 688.28 0.0M
2023-01-09 698.13 702.79 684.28 686.38 0.0M
2023-01-06 689.68 714.10 689.53 708.53 0.0M
2023-01-05 687.18 704.04 681.52 698.67 0.0M
2023-01-04 733.81 739.64 709.38 709.38 0.0M
2023-01-03 771.52 783.02 741.07 743.42 0.0M