HSTECH TR 2x Leveraged (HST2LT)

HST2LT
🏛️ 香港 →
3,581.97
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
2023-12-29 1,694.61 1,707.28 1,647.46 1,682.35 0.0M
2023-12-28 1,581.26 1,713.62 1,575.87 1,682.18 0.0M
2023-12-27 1,576.22 1,585.08 1,539.42 1,575.03 0.0M
2023-12-22 1,673.37 1,697.99 1,480.34 1,498.60 0.0M
2023-12-21 1,614.87 1,653.17 1,600.26 1,642.56 0.0M
2023-12-20 1,685.30 1,694.67 1,645.38 1,657.26 0.0M
2023-12-19 1,641.19 1,657.79 1,607.88 1,637.23 0.0M
2023-12-18 1,673.82 1,686.99 1,640.68 1,657.79 0.0M
2023-12-15 1,676.59 1,756.89 1,675.58 1,703.41 0.0M
2023-12-14 1,661.47 1,695.16 1,609.06 1,631.19 0.0M
2023-12-13 1,635.88 1,642.67 1,595.63 1,620.49 0.0M
2023-12-12 1,621.42 1,674.26 1,603.86 1,659.89 0.0M
2023-12-11 1,596.17 1,625.29 1,548.53 1,604.33 0.0M
2023-12-08 1,652.41 1,680.59 1,611.87 1,639.84 0.0M
2023-12-07 1,652.34 1,663.93 1,608.79 1,652.75 0.0M
2023-12-06 1,627.76 1,703.79 1,607.60 1,677.44 0.0M
2023-12-05 1,675.77 1,675.77 1,588.81 1,620.53 0.0M
2023-12-04 1,766.16 1,766.16 1,677.09 1,690.05 0.0M
2023-12-01 1,806.75 1,807.47 1,744.78 1,755.97 0.0M
2023-11-30 1,824.65 1,834.33 1,774.18 1,820.40 0.0M
2023-11-29 1,920.38 1,920.38 1,804.41 1,829.55 0.0M
2023-11-28 1,950.19 1,959.80 1,894.76 1,916.29 0.0M
2023-11-27 1,976.35 1,976.35 1,887.98 1,945.50 0.0M
2023-11-24 1,999.52 1,999.52 1,933.40 1,939.73 0.0M
2023-11-23 1,955.02 2,036.25 1,938.52 2,031.17 0.0M
2023-11-22 1,951.65 1,987.29 1,924.66 1,947.14 0.0M
2023-11-21 2,052.41 2,072.21 1,937.17 1,954.43 0.0M
2023-11-20 1,949.04 1,999.57 1,919.82 1,994.37 0.0M
2023-11-17 1,905.49 1,936.44 1,874.58 1,902.07 0.0M
2023-11-16 2,089.09 2,089.09 1,930.26 1,970.05 0.0M
2023-11-15 2,001.16 2,045.92 1,960.86 2,045.92 0.0M
2023-11-14 1,931.59 1,936.57 1,864.80 1,880.64 0.0M
2023-11-13 1,847.79 1,917.18 1,828.21 1,909.22 0.0M
2023-11-10 1,877.03 1,886.00 1,820.31 1,826.65 0.0M
2023-11-09 1,968.22 2,004.37 1,936.14 1,955.12 0.0M
2023-11-08 1,976.48 2,021.24 1,937.78 1,952.06 0.0M
2023-11-07 1,983.78 2,029.17 1,964.39 1,986.63 0.0M
2023-11-06 1,960.04 2,039.76 1,960.04 2,029.24 0.0M
2023-11-03 1,810.45 1,887.89 1,786.57 1,876.46 0.0M
2023-11-02 1,762.06 1,820.89 1,744.21 1,762.26 0.0M
2023-11-01 1,715.81 1,732.31 1,669.80 1,707.00 0.0M
2023-10-31 1,779.05 1,779.05 1,701.85 1,713.42 0.0M
2023-10-30 1,718.55 1,802.76 1,718.55 1,802.76 0.0M
2023-10-27 1,699.14 1,780.92 1,683.68 1,758.88 0.0M
2023-10-26 1,663.20 1,698.52 1,632.25 1,674.78 0.0M
2023-10-25 1,740.13 1,753.81 1,638.28 1,664.54 0.0M
2023-10-24 1,629.89 1,642.06 1,563.58 1,596.03 0.0M
2023-10-20 1,636.54 1,675.08 1,628.98 1,631.90 0.0M
2023-10-19 1,675.37 1,695.18 1,659.03 1,666.32 0.0M
2023-10-18 1,776.45 1,779.37 1,727.57 1,732.52 0.0M
2023-10-17 1,810.80 1,811.61 1,767.07 1,792.77 0.0M
2023-10-16 1,830.83 1,841.87 1,753.67 1,770.38 0.0M
2023-10-13 1,864.17 1,893.26 1,826.11 1,835.68 0.0M
2023-10-12 1,991.58 1,991.58 1,959.47 1,972.78 0.0M
2023-10-11 1,916.55 1,939.77 1,893.02 1,908.82 0.0M
2023-10-10 1,825.77 1,893.37 1,825.77 1,835.43 0.0M
2023-10-09 1,772.35 1,821.78 1,767.27 1,789.73 0.0M
2023-10-06 1,762.46 1,811.69 1,759.36 1,781.74 0.0M
2023-10-05 1,753.06 1,773.32 1,723.02 1,728.38 0.0M
2023-10-04 1,764.60 1,765.23 1,704.83 1,723.64 0.0M
2023-10-03 1,824.44 1,824.44 1,757.00 1,784.83 0.0M
2023-09-29 1,793.43 1,917.05 1,784.17 1,885.25 0.0M
2023-09-28 1,803.66 1,816.59 1,736.48 1,753.46 0.0M
2023-09-27 1,796.91 1,853.49 1,794.39 1,806.34 0.0M
2023-09-26 1,838.06 1,850.05 1,769.01 1,791.06 0.0M
2023-09-25 1,945.76 1,945.76 1,845.35 1,854.12 0.0M
2023-09-22 1,800.38 1,967.34 1,800.38 1,961.65 0.0M
2023-09-21 1,864.39 1,870.31 1,805.80 1,827.20 0.0M
2023-09-20 1,938.98 1,941.29 1,879.84 1,897.77 0.0M
2023-09-19 1,968.77 1,974.47 1,918.14 1,960.05 0.0M
2023-09-18 2,016.53 2,038.56 1,962.82 1,962.82 0.0M
2023-09-15 2,058.52 2,105.63 2,005.62 2,054.96 0.0M
2023-09-14 2,042.32 2,066.86 2,005.71 2,036.40 0.0M
2023-09-13 2,060.00 2,071.43 2,001.61 2,018.73 0.0M
2023-09-12 2,036.09 2,089.84 2,008.89 2,041.87 0.0M
2023-09-11 1,974.78 2,085.69 1,960.91 2,061.46 0.0M
2023-09-07 2,162.11 2,162.11 2,061.05 2,070.74 0.0M
2023-09-06 2,148.43 2,168.71 2,095.43 2,157.86 0.0M
2023-09-05 2,274.42 2,274.42 2,166.01 2,175.32 0.0M
2023-09-04 2,245.60 2,299.69 2,224.10 2,294.66 0.0M
2023-08-31 2,228.19 2,258.95 2,139.66 2,165.21 0.0M
2023-08-30 2,291.40 2,308.04 2,160.64 2,181.91 0.0M
2023-08-29 2,157.62 2,243.17 2,139.88 2,223.05 0.0M
2023-08-28 2,244.33 2,255.37 2,104.80 2,113.82 0.0M
2023-08-25 2,074.32 2,097.37 2,041.09 2,045.19 0.0M
2023-08-24 2,047.26 2,165.12 2,037.21 2,147.82 0.0M
2023-08-23 1,980.46 2,039.38 1,941.39 1,999.38 0.0M
2023-08-22 1,948.23 2,039.38 1,903.21 1,991.64 0.0M
2023-08-21 1,943.97 2,006.77 1,904.45 1,915.95 0.0M
2023-08-18 2,108.21 2,133.97 1,995.19 2,000.70 0.0M
2023-08-17 2,045.35 2,189.75 2,019.03 2,157.68 0.0M
2023-08-16 2,125.27 2,181.29 2,112.40 2,124.81 0.0M
2023-08-15 2,170.88 2,232.93 2,156.50 2,180.40 0.0M
2023-08-14 2,157.51 2,218.49 2,120.60 2,211.44 0.0M
2023-08-11 2,405.45 2,405.45 2,268.69 2,281.34 0.0M
2023-08-10 2,352.30 2,411.95 2,308.69 2,396.48 0.0M
2023-08-09 2,322.84 2,402.28 2,313.86 2,391.99 0.0M
2023-08-08 2,438.08 2,465.81 2,378.40 2,392.79 0.0M
2023-08-07 2,488.93 2,546.11 2,437.49 2,534.34 0.0M
2023-08-04 2,548.22 2,598.66 2,474.27 2,532.87 0.0M
2023-08-03 2,407.23 2,491.13 2,390.41 2,432.98 0.0M
2023-08-02 2,550.89 2,587.01 2,388.12 2,413.92 0.0M
2023-08-01 2,655.10 2,725.30 2,547.07 2,584.64 0.0M
2023-07-31 2,683.38 2,754.87 2,576.76 2,598.59 0.0M
2023-07-28 2,301.12 2,522.39 2,294.04 2,506.21 0.0M
2023-07-27 2,322.15 2,387.16 2,312.80 2,369.85 0.0M
2023-07-26 2,233.82 2,252.35 2,198.89 2,240.31 0.0M
2023-07-25 2,210.60 2,283.68 2,188.59 2,277.38 0.0M
2023-07-24 2,059.75 2,110.07 2,005.77 2,032.45 0.0M
2023-07-21 2,085.56 2,162.62 2,064.25 2,122.67 0.0M
2023-07-20 2,152.60 2,197.24 2,068.18 2,081.40 0.0M
2023-07-19 2,082.49 2,150.87 2,039.95 2,134.91 0.0M
2023-07-18 2,228.29 2,228.29 2,139.66 2,150.14 0.0M
2023-07-14 2,312.84 2,312.84 2,227.48 2,257.52 0.0M
2023-07-13 2,211.47 2,269.58 2,203.81 2,266.75 0.0M
2023-07-12 2,073.42 2,140.93 2,060.31 2,106.45 0.0M
2023-07-11 2,036.21 2,069.71 1,999.69 2,027.46 0.0M
2023-07-10 2,029.00 2,049.28 1,944.18 1,969.91 0.0M
2023-07-07 1,941.83 1,976.64 1,877.94 1,927.42 0.0M
2023-07-06 2,004.29 2,079.19 1,934.42 1,975.41 0.0M
2023-07-05 2,094.04 2,119.10 2,025.65 2,044.75 0.0M
2023-07-04 2,066.72 2,127.65 2,043.04 2,104.94 0.0M
2023-07-03 1,973.73 2,103.12 1,973.73 2,084.62 0.0M
2023-06-30 1,953.09 1,978.80 1,920.36 1,943.58 0.0M
2023-06-29 2,029.57 2,033.85 1,933.46 1,966.02 0.0M
2023-06-28 2,001.12 2,053.82 1,952.25 2,036.12 0.0M
2023-06-27 1,924.79 2,026.67 1,922.12 2,006.33 0.0M
2023-06-26 1,900.22 1,957.42 1,886.12 1,908.58 0.0M
2023-06-23 1,982.20 1,982.20 1,883.36 1,916.01 0.0M
2023-06-21 2,025.61 2,057.00 1,988.29 1,999.66 0.0M
2023-06-20 2,218.25 2,225.77 2,091.85 2,118.20 0.0M
2023-06-19 2,257.73 2,274.41 2,155.42 2,228.64 0.0M
2023-06-16 2,273.76 2,329.87 2,234.95 2,289.38 0.0M
2023-06-15 2,179.82 2,252.86 2,154.67 2,251.96 0.0M
2023-06-14 2,107.28 2,167.90 2,081.81 2,101.36 0.0M
2023-06-13 1,991.37 2,108.40 1,985.37 2,086.61 0.0M
2023-06-12 1,996.87 2,004.95 1,942.79 1,992.17 0.0M
2023-06-09 1,964.06 1,997.70 1,913.78 1,982.26 0.0M
2023-06-08 1,956.02 1,962.73 1,898.59 1,942.63 0.0M
2023-06-07 1,971.12 1,994.08 1,940.18 1,968.61 0.0M
2023-06-06 1,896.61 1,957.05 1,860.46 1,883.66 0.0M
2023-06-05 1,864.38 1,901.67 1,835.95 1,890.10 0.0M
2023-06-02 1,783.77 1,892.54 1,781.58 1,874.28 0.0M
2023-06-01 1,681.52 1,780.00 1,675.67 1,693.93 0.0M
2023-05-31 1,718.59 1,718.59 1,630.44 1,690.25 0.0M
2023-05-30 1,730.13 1,769.57 1,686.94 1,762.34 0.0M
2023-05-29 1,794.48 1,809.04 1,703.40 1,710.40 0.0M
2023-05-25 1,807.26 1,827.63 1,713.74 1,752.63 0.0M
2023-05-24 1,872.92 1,886.55 1,821.58 1,835.29 0.0M
2023-05-23 1,984.03 2,007.45 1,899.70 1,911.54 0.0M
2023-05-22 1,897.36 2,001.73 1,882.79 1,963.29 0.0M
2023-05-19 1,930.61 1,934.52 1,871.72 1,883.49 0.0M
2023-05-18 1,972.61 2,018.44 1,957.55 1,977.99 0.0M
2023-05-17 2,038.83 2,040.95 1,920.17 1,931.36 0.0M
2023-05-16 2,054.76 2,056.99 1,998.42 2,021.77 0.0M
2023-05-15 1,911.26 2,018.90 1,892.39 1,988.84 0.0M
2023-05-12 1,992.85 1,996.95 1,923.99 1,938.21 0.0M
2023-05-11 1,933.20 1,950.92 1,867.04 1,927.25 0.0M
2023-05-10 1,871.18 1,894.33 1,826.93 1,877.12 0.0M
2023-05-09 1,984.46 1,984.46 1,856.36 1,864.59 0.0M
2023-05-08 1,976.47 2,011.50 1,952.73 1,982.05 0.0M
2023-05-05 1,978.82 2,016.27 1,951.39 1,963.68 0.0M
2023-05-04 1,920.21 1,963.58 1,896.31 1,924.46 0.0M
2023-05-03 1,906.75 1,920.44 1,853.24 1,903.86 0.0M
2023-05-02 2,039.23 2,087.35 1,933.11 1,968.27 0.0M
2023-04-28 1,958.49 2,028.15 1,955.10 1,972.04 0.0M
2023-04-27 1,920.67 1,940.55 1,890.67 1,932.67 0.0M
2023-04-26 1,868.93 1,993.17 1,866.96 1,942.93 0.0M
2023-04-25 2,014.06 2,014.06 1,855.61 1,895.64 0.0M
2023-04-24 2,048.88 2,085.42 1,975.39 2,036.98 0.0M
2023-04-21 2,153.92 2,163.48 2,019.27 2,046.48 0.0M
2023-04-20 2,183.64 2,207.30 2,165.75 2,183.61 0.0M
2023-04-19 2,297.49 2,297.49 2,170.20 2,187.67 0.0M
2023-04-18 2,326.52 2,341.69 2,273.69 2,297.98 0.0M
2023-04-17 2,229.83 2,385.26 2,214.35 2,355.01 0.0M
2023-04-14 2,265.19 2,292.66 2,204.31 2,257.89 0.0M
2023-04-13 2,161.40 2,253.48 2,138.71 2,253.48 0.0M
2023-04-12 2,342.50 2,351.34 2,234.87 2,261.09 0.0M
2023-04-11 2,383.11 2,419.59 2,274.16 2,351.37 0.0M
2023-04-06 2,263.60 2,344.21 2,250.89 2,340.17 0.0M
2023-04-04 2,386.60 2,386.60 2,281.93 2,335.69 0.0M
2023-04-03 2,382.67 2,422.39 2,331.44 2,408.45 0.0M
2023-03-31 2,469.20 2,473.51 2,381.67 2,410.17 0.0M
2023-03-30 2,381.69 2,417.67 2,294.03 2,373.19 0.0M
2023-03-29 2,422.56 2,449.01 2,331.73 2,346.82 0.0M
2023-03-28 2,228.74 2,271.33 2,178.76 2,236.69 0.0M
2023-03-27 2,310.47 2,310.47 2,168.48 2,195.71 0.0M
2023-03-24 2,281.54 2,402.36 2,268.78 2,327.44 0.0M
2023-03-23 2,102.37 2,303.24 2,080.96 2,299.28 0.0M
2023-03-22 2,104.33 2,166.43 2,083.78 2,100.71 0.0M
2023-03-21 2,001.44 2,070.97 1,959.97 2,055.43 0.0M
2023-03-20 2,059.23 2,067.62 1,908.65 1,959.54 0.0M
2023-03-17 1,998.83 2,085.59 1,974.05 2,074.11 0.0M
2023-03-16 1,899.14 1,992.05 1,879.88 1,906.37 0.0M
2023-03-15 1,971.55 2,034.75 1,935.23 1,961.78 0.0M
2023-03-14 1,969.88 2,012.12 1,860.66 1,886.70 0.0M
2023-03-13 1,931.17 2,056.91 1,927.24 1,990.12 0.0M
2023-03-10 1,920.38 1,941.89 1,852.93 1,881.89 0.0M
2023-03-09 2,096.72 2,116.48 2,036.29 2,036.29 0.0M
2023-03-08 2,155.95 2,155.95 2,059.46 2,097.85 0.0M
2023-03-07 2,300.76 2,387.24 2,195.86 2,242.43 0.0M
2023-03-06 2,315.69 2,366.60 2,262.51 2,302.89 0.0M
2023-03-03 2,364.56 2,387.51 2,281.72 2,341.19 0.0M
2023-03-02 2,222.17 2,277.85 2,216.90 2,248.79 0.0M
2023-03-01 2,058.36 2,336.99 2,058.36 2,314.62 0.0M
2023-02-28 2,124.89 2,158.79 2,024.47 2,043.82 0.0M
2023-02-27 2,083.56 2,169.70 2,067.40 2,112.65 0.0M
2023-02-24 2,225.95 2,251.91 2,134.11 2,135.27 0.0M
2023-02-23 2,224.35 2,341.49 2,212.27 2,288.35 0.0M
2023-02-22 2,253.28 2,303.68 2,204.39 2,235.61 0.0M
2023-02-21 2,469.07 2,475.49 2,292.17 2,299.44 0.0M
2023-02-20 2,404.36 2,511.29 2,377.05 2,476.27 0.0M
2023-02-17 2,534.13 2,585.78 2,411.50 2,415.34 0.0M
2023-02-16 2,498.60 2,665.39 2,488.81 2,543.06 0.0M
2023-02-15 2,515.25 2,531.53 2,405.14 2,453.59 0.0M
2023-02-14 2,578.27 2,580.12 2,498.55 2,502.06 0.0M
2023-02-13 2,452.09 2,577.53 2,425.38 2,553.91 0.0M
2023-02-10 2,719.87 2,741.65 2,528.44 2,539.36 0.0M
2023-02-09 2,576.64 2,800.02 2,568.05 2,796.00 0.0M
2023-02-08 2,709.23 2,749.88 2,602.70 2,629.96 0.0M
2023-02-07 2,696.47 2,807.25 2,687.63 2,732.74 0.0M
2023-02-06 2,734.83 2,756.89 2,632.80 2,671.29 0.0M
2023-02-03 2,908.45 2,958.33 2,820.00 2,882.50 0.0M
2023-02-02 3,045.40 3,097.70 2,949.92 2,961.32 0.0M
2023-02-01 2,810.57 2,960.34 2,759.04 2,960.34 0.0M
2023-01-31 2,862.66 2,901.75 2,685.91 2,773.70 0.0M
2023-01-30 3,072.48 3,085.63 2,791.01 2,820.22 0.0M
2023-01-27 3,089.31 3,139.25 3,057.91 3,123.40 0.0M
2023-01-26 2,935.00 3,059.84 2,931.90 3,059.84 0.0M
2023-01-20 2,722.61 2,830.96 2,720.00 2,820.30 0.0M
2023-01-19 2,671.16 2,727.77 2,632.78 2,677.51 0.0M
2023-01-18 2,712.19 2,784.82 2,657.28 2,769.23 0.0M
2023-01-17 2,731.41 2,821.35 2,671.75 2,740.00 0.0M
2023-01-16 2,834.77 2,849.34 2,685.62 2,747.68 0.0M
2023-01-13 2,732.10 2,818.62 2,678.26 2,807.30 0.0M
2023-01-12 2,832.90 2,862.29 2,643.64 2,725.25 0.0M
2023-01-11 2,850.15 2,916.49 2,763.30 2,799.37 0.0M
2023-01-10 2,797.00 2,832.87 2,730.64 2,813.68 0.0M
2023-01-09 2,740.94 2,844.61 2,706.07 2,828.90 0.0M
2023-01-06 2,809.65 2,810.79 2,617.93 2,661.83 0.0M
2023-01-05 2,824.81 2,867.05 2,698.92 2,738.98 0.0M
2023-01-04 2,499.16 2,658.68 2,461.12 2,658.68 0.0M
2023-01-03 2,265.28 2,450.26 2,195.03 2,436.07 0.0M