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
2024-12-31 619.68 621.93 616.52 621.93 0.0M
2024-12-30 611.15 619.38 609.65 617.26 0.0M
2024-12-27 613.49 614.45 606.22 611.63 0.0M
2024-12-24 620.85 622.14 612.48 615.41 0.0M
2024-12-23 618.92 625.08 616.70 622.24 0.0M
2024-12-20 625.34 625.78 617.60 623.73 0.0M
2024-12-19 630.67 631.37 620.09 624.24 0.0M
2024-12-18 622.19 625.28 617.07 620.03 0.0M
2024-12-17 631.60 635.38 619.46 631.39 0.0M
2024-12-16 618.59 630.79 615.40 627.63 0.0M
2024-12-13 608.54 621.08 606.77 618.29 0.0M
2024-12-12 609.01 613.01 594.33 602.32 0.0M
2024-12-11 600.84 614.15 596.44 611.55 0.0M
2024-12-10 569.93 603.98 569.93 603.50 0.0M
2024-12-09 626.86 628.62 594.06 595.11 0.0M
2024-12-06 632.77 637.84 620.36 621.53 0.0M
2024-12-05 635.63 638.46 632.56 635.16 0.0M
2024-12-04 626.78 633.37 624.39 630.20 0.0M
2024-12-03 628.68 638.84 625.81 628.09 0.0M
2024-12-02 637.06 638.85 626.83 629.68 0.0M
2024-11-29 643.52 644.27 625.19 636.90 0.0M
2024-11-28 633.18 644.53 633.18 643.61 0.0M
2024-11-27 656.05 662.96 630.92 633.97 0.0M
2024-11-26 660.68 660.68 651.06 657.88 0.0M
2024-11-25 649.51 661.84 647.61 655.69 0.0M
2024-11-22 636.12 656.49 631.08 653.63 0.0M
2024-11-21 632.20 638.74 628.78 637.16 0.0M
2024-11-20 635.07 636.19 625.92 629.22 0.0M
2024-11-19 633.62 639.53 629.02 631.69 0.0M
2024-11-18 633.86 642.90 629.94 639.45 0.0M
2024-11-15 641.94 646.99 631.16 641.07 0.0M
2024-11-14 632.57 645.70 622.11 642.35 0.0M
2024-11-13 631.67 635.89 622.29 623.05 0.0M
2024-11-12 600.87 624.59 594.08 622.76 0.0M
2024-11-11 613.81 613.81 595.28 597.63 0.0M
2024-11-08 580.11 596.34 573.50 595.13 0.0M
2024-11-07 613.10 616.30 592.51 593.82 0.0M
2024-11-06 598.37 613.61 595.66 607.42 0.0M
2024-11-05 620.44 620.44 592.18 592.27 0.0M
2024-11-04 616.86 618.41 611.02 614.10 0.0M
2024-11-01 617.57 624.36 611.48 620.39 0.0M
2024-10-31 614.29 618.14 607.31 618.14 0.0M
2024-10-30 607.26 618.89 603.48 616.03 0.0M
2024-10-29 598.31 604.57 591.31 601.59 0.0M
2024-10-28 609.49 615.84 604.44 608.10 0.0M
2024-10-25 618.88 618.88 604.96 612.59 0.0M
2024-10-24 612.18 621.34 608.64 619.95 0.0M
2024-10-23 614.62 617.44 595.15 603.91 0.0M
2024-10-22 617.04 621.39 609.20 615.22 0.0M
2024-10-21 607.55 620.32 600.08 619.19 0.0M
2024-10-18 643.42 644.50 595.50 604.48 0.0M
2024-10-17 627.09 645.83 612.97 641.43 0.0M
2024-10-16 635.29 638.41 622.37 633.72 0.0M
2024-10-15 600.72 632.57 597.04 626.73 0.0M
2024-10-14 594.47 618.14 591.85 598.75 0.0M
2024-10-10 584.94 597.56 573.33 589.71 0.0M
2024-10-09 579.26 619.38 567.96 601.96 0.0M
2024-10-08 536.49 603.07 536.49 594.83 0.0M
2024-10-07 536.38 542.87 520.43 527.21 0.0M
2024-10-04 576.12 582.63 542.54 543.33 0.0M
2024-10-03 556.92 593.73 556.85 571.75 0.0M
2024-10-02 592.88 592.88 540.37 552.52 0.0M
2024-09-30 618.75 634.57 590.60 603.69 0.0M
2024-09-27 665.03 670.20 636.21 646.55 0.0M
2024-09-26 728.92 732.42 683.72 686.16 0.0M
2024-09-25 713.50 743.17 713.50 739.88 0.0M
2024-09-24 769.05 775.62 741.15 741.39 0.0M
2024-09-23 787.40 789.63 774.23 787.60 0.0M
2024-09-20 797.89 800.26 777.11 785.97 0.0M
2024-09-19 823.53 826.06 793.03 797.27 0.0M
2024-09-17 836.72 839.04 821.78 823.87 0.0M
2024-09-16 843.37 851.03 833.10 833.10 0.0M
2024-09-13 837.57 838.02 825.15 836.98 0.0M
2024-09-12 836.84 838.34 829.92 837.95 0.0M
2024-09-11 852.12 852.12 842.29 843.78 0.0M
2024-09-10 844.16 855.29 839.51 843.67 0.0M
2024-09-09 843.57 853.16 842.74 846.97 0.0M
2024-09-05 836.15 840.54 829.86 834.15 0.0M
2024-09-04 839.08 845.61 832.20 835.42 0.0M
2024-09-03 834.53 837.88 822.87 832.02 0.0M
2024-09-02 822.00 836.17 822.00 834.24 0.0M
2024-08-30 837.36 838.80 803.63 816.79 0.0M
2024-08-29 858.59 864.28 839.39 840.84 0.0M
2024-08-28 836.64 849.24 834.42 844.57 0.0M
2024-08-27 842.01 846.00 831.10 831.20 0.0M
2024-08-26 833.69 836.36 825.93 830.66 0.0M
2024-08-23 842.62 846.37 837.01 838.43 0.0M
2024-08-22 833.45 846.63 827.68 828.92 0.0M
2024-08-21 854.80 860.34 846.29 847.11 0.0M
2024-08-20 818.03 834.92 818.03 831.83 0.0M
2024-08-19 827.38 828.66 815.86 827.21 0.0M
2024-08-16 846.32 851.60 838.20 840.83 0.0M
2024-08-15 862.82 869.03 847.11 859.68 0.0M
2024-08-14 843.81 859.47 842.45 856.65 0.0M
2024-08-13 848.30 855.66 842.28 848.09 0.0M
2024-08-12 845.87 857.00 843.24 847.88 0.0M
2024-08-09 845.69 847.65 833.73 845.66 0.0M
2024-08-08 868.52 875.89 849.36 863.50 0.0M
2024-08-07 864.76 868.78 849.71 859.34 0.0M
2024-08-06 856.58 874.81 852.04 869.55 0.0M
2024-08-05 871.62 887.21 848.16 870.18 0.0M
2024-08-02 850.27 864.83 845.85 857.92 0.0M
2024-08-01 829.58 839.36 825.98 835.89 0.0M
2024-07-31 850.56 852.64 821.63 826.21 0.0M
2024-07-30 840.82 856.03 840.82 853.07 0.0M
2024-07-29 833.92 843.00 829.61 840.15 0.0M
2024-07-26 845.17 853.35 837.00 845.15 0.0M
2024-07-25 840.85 853.68 839.58 850.54 0.0M
2024-07-24 822.41 838.70 817.37 833.66 0.0M
2024-07-23 801.02 822.74 799.92 821.01 0.0M
2024-07-22 820.22 824.47 802.67 806.19 0.0M
2024-07-19 815.15 824.88 811.13 822.87 0.0M
2024-07-18 808.78 814.69 799.71 805.63 0.0M
2024-07-17 799.78 804.63 790.95 799.35 0.0M
2024-07-16 802.47 808.00 799.21 803.16 0.0M
2024-07-15 779.28 794.59 776.94 792.26 0.0M
2024-07-12 777.94 780.11 769.20 770.33 0.0M
2024-07-11 801.68 802.63 786.80 788.43 0.0M
2024-07-10 801.13 810.74 791.96 809.86 0.0M
2024-07-09 818.33 823.62 804.14 809.57 0.0M
2024-07-08 812.05 821.93 804.92 817.24 0.0M
2024-07-05 798.29 814.11 794.56 809.86 0.0M
2024-07-04 788.61 801.44 784.52 798.09 0.0M
2024-07-03 817.47 820.13 800.32 802.95 0.0M
2024-07-02 823.45 827.27 810.06 823.22 0.0M
2024-06-28 820.55 820.55 805.23 818.81 0.0M
2024-06-27 794.37 812.69 793.91 810.94 0.0M
2024-06-26 800.12 801.32 784.97 789.24 0.0M
2024-06-25 789.21 803.17 786.59 796.51 0.0M
2024-06-24 792.85 803.83 791.36 791.59 0.0M
2024-06-21 782.02 791.52 779.18 785.97 0.0M
2024-06-20 758.27 775.09 758.27 772.20 0.0M
2024-06-19 779.79 781.40 758.70 759.28 0.0M
2024-06-18 783.38 791.17 776.43 787.96 0.0M
2024-06-17 790.15 794.39 778.79 785.23 0.0M
2024-06-14 781.08 787.28 779.39 785.10 0.0M
2024-06-13 777.46 787.45 774.91 778.38 0.0M
2024-06-12 781.66 790.27 776.77 788.46 0.0M
2024-06-11 782.91 788.38 772.81 776.37 0.0M
2024-06-07 755.98 775.71 755.98 772.43 0.0M
2024-06-06 754.95 764.34 749.63 758.82 0.0M
2024-06-05 767.43 769.65 753.16 765.30 0.0M
2024-06-04 775.84 775.84 764.22 767.70 0.0M
2024-06-03 778.51 779.36 762.30 770.02 0.0M
2024-05-31 763.89 790.70 757.11 789.48 0.0M
2024-05-30 776.70 780.08 764.93 776.56 0.0M
2024-05-29 762.96 777.36 762.40 773.90 0.0M
2024-05-28 753.58 759.26 743.21 756.23 0.0M
2024-05-27 766.81 777.01 751.71 754.13 0.0M
2024-05-24 754.17 770.46 749.34 766.76 0.0M
2024-05-23 734.08 750.58 734.08 748.07 0.0M
2024-05-22 731.23 736.82 722.18 730.31 0.0M
2024-05-21 715.58 735.22 714.09 732.35 0.0M
2024-05-20 707.75 709.97 702.30 705.84 0.0M
2024-05-17 705.34 716.24 700.55 709.36 0.0M
2024-05-16 713.47 725.48 712.35 716.95 0.0M
2024-05-14 716.47 722.66 709.46 722.16 0.0M
2024-05-13 743.51 747.00 723.83 726.13 0.0M
2024-05-10 733.66 747.87 728.62 736.18 0.0M
2024-05-09 753.05 754.18 737.16 738.83 0.0M
2024-05-08 744.09 755.74 736.20 753.38 0.0M
2024-05-07 729.13 745.97 728.67 743.68 0.0M
2024-05-06 732.79 738.23 725.49 728.06 0.0M
2024-05-03 726.72 743.77 724.09 734.29 0.0M
2024-05-02 790.14 793.68 753.79 754.81 0.0M
2024-04-30 780.36 793.56 776.80 789.59 0.0M
2024-04-29 783.47 788.22 767.13 786.71 0.0M
2024-04-26 819.93 819.93 780.55 785.17 0.0M
2024-04-25 822.59 829.34 808.89 823.07 0.0M
2024-04-24 837.90 842.89 817.56 818.54 0.0M
2024-04-23 863.57 868.32 847.07 849.13 0.0M
2024-04-22 883.71 890.61 868.42 878.75 0.0M
2024-04-19 886.27 905.76 886.27 894.25 0.0M
2024-04-18 879.70 888.07 864.51 873.63 0.0M
2024-04-17 877.69 886.73 868.78 877.82 0.0M
2024-04-16 868.50 882.93 863.13 878.25 0.0M
2024-04-15 860.57 864.40 849.77 852.22 0.0M
2024-04-12 832.43 844.41 826.43 843.93 0.0M
2024-04-11 842.29 842.29 825.32 828.82 0.0M
2024-04-10 834.64 835.42 816.93 825.50 0.0M
2024-04-09 847.40 849.20 835.23 843.24 0.0M
2024-04-08 855.54 859.12 839.59 851.39 0.0M
2024-04-05 845.95 866.34 843.03 849.29 0.0M
2024-04-03 827.07 849.03 827.07 846.48 0.0M
2024-04-02 825.28 833.51 820.79 829.13 0.0M
2024-03-28 862.72 862.72 827.14 843.92 0.0M
2024-03-27 854.47 868.25 852.94 865.21 0.0M
2024-03-26 846.73 856.62 839.13 846.02 0.0M
2024-03-25 846.44 858.10 842.22 854.32 0.0M
2024-03-22 832.79 856.38 831.78 849.10 0.0M
2024-03-21 813.65 822.35 804.93 819.89 0.0M
2024-03-20 830.06 840.64 822.66 827.05 0.0M
2024-03-19 826.46 835.50 822.58 832.28 0.0M
2024-03-18 830.88 833.80 813.55 817.18 0.0M
2024-03-15 830.55 841.03 826.93 827.01 0.0M
2024-03-14 800.46 821.09 795.24 814.66 0.0M
2024-03-13 804.23 806.54 792.41 803.00 0.0M
2024-03-12 834.76 840.66 802.80 806.08 0.0M
2024-03-11 864.56 864.56 844.31 845.21 0.0M
2024-03-08 875.98 875.98 858.51 869.54 0.0M
2024-03-07 858.80 885.25 853.37 876.22 0.0M
2024-03-06 887.18 887.18 851.47 862.61 0.0M
2024-03-05 871.98 887.78 867.09 886.12 0.0M
2024-03-04 845.14 859.22 842.16 849.15 0.0M
2024-03-01 868.37 870.64 843.35 845.37 0.0M
2024-02-29 869.53 869.53 849.98 859.40 0.0M
2024-02-28 836.09 861.74 831.44 860.39 0.0M
2024-02-27 860.94 877.00 839.95 841.85 0.0M
2024-02-26 872.95 874.73 861.60 869.91 0.0M
2024-02-23 871.14 877.00 856.41 867.70 0.0M
2024-02-22 881.59 889.72 864.93 864.93 0.0M
2024-02-21 910.97 916.15 860.81 880.21 0.0M
2024-02-20 900.96 921.48 898.85 904.10 0.0M
2024-02-19 889.35 911.27 889.35 907.02 0.0M
2024-02-16 914.54 921.87 878.58 882.79 0.0M
2024-02-15 927.95 936.01 911.87 916.67 0.0M
2024-02-14 960.90 967.61 921.41 923.77 0.0M
2024-02-09 944.39 959.83 942.90 943.85 0.0M
2024-02-08 928.44 937.33 915.65 931.49 0.0M
2024-02-07 902.89 930.10 888.36 924.88 0.0M
2024-02-06 971.98 971.98 906.54 909.81 0.0M
2024-02-05 991.02 991.86 957.40 975.53 0.0M
2024-02-02 943.90 982.06 934.81 973.28 0.0M
2024-02-01 978.00 984.16 945.61 966.13 0.0M
2024-01-31 959.53 992.06 954.58 985.61 0.0M
2024-01-30 941.89 960.29 938.98 956.71 0.0M
2024-01-29 923.75 933.22 910.92 926.29 0.0M
2024-01-26 904.24 933.85 904.24 930.78 0.0M
2024-01-25 904.96 922.03 893.26 897.04 0.0M
2024-01-24 918.91 944.48 898.27 905.05 0.0M
2024-01-23 972.69 977.61 930.39 944.97 0.0M
2024-01-22 947.92 993.71 944.47 981.14 0.0M
2024-01-19 939.73 960.19 928.23 951.84 0.0M
2024-01-18 940.62 953.77 930.54 938.03 0.0M
2024-01-17 906.44 950.65 906.44 942.62 0.0M
2024-01-16 886.49 901.78 875.22 897.73 0.0M
2024-01-15 863.68 883.20 863.68 877.41 0.0M
2024-01-12 858.86 864.26 845.87 860.37 0.0M
2024-01-11 869.80 871.18 842.77 852.33 0.0M
2024-01-10 867.17 876.47 859.03 871.20 0.0M
2024-01-09 854.07 865.08 843.48 864.41 0.0M
2024-01-08 832.61 860.81 832.61 856.77 0.0M
2024-01-05 823.50 835.75 815.68 831.28 0.0M
2024-01-04 814.79 825.71 814.50 817.09 0.0M
2024-01-03 816.30 823.84 815.64 818.80 0.0M
2024-01-02 785.18 808.16 784.17 803.84 0.0M