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
2025-09-29 3,484.83 3,598.05 3,484.83 3,581.97 0.0M
2025-09-26 3,580.17 3,625.81 3,413.62 3,439.82 0.0M
2025-09-25 3,578.03 3,729.85 3,566.46 3,651.11 0.0M
2025-09-24 3,378.23 3,597.65 3,356.87 3,588.02 0.0M
2025-09-22 3,511.53 3,548.47 3,457.84 3,518.36 0.0M
2025-09-19 3,565.71 3,643.50 3,486.58 3,560.65 0.0M
2025-09-18 3,606.76 3,750.93 3,429.90 3,534.83 0.0M
2025-09-17 3,386.98 3,625.85 3,386.98 3,606.96 0.0M
2025-09-16 3,319.12 3,369.30 3,253.44 3,326.61 0.0M
2025-09-15 3,223.85 3,326.63 3,213.67 3,289.86 0.0M
2025-09-12 3,248.38 3,288.55 3,218.46 3,231.98 0.0M
2025-09-11 3,079.38 3,171.10 3,036.44 3,125.60 0.0M
2025-09-10 3,106.12 3,198.19 3,098.32 3,140.65 0.0M
2025-09-09 3,019.71 3,099.24 3,001.19 3,063.22 0.0M
2025-09-08 2,922.37 2,996.59 2,893.74 2,983.59 0.0M
2025-09-06 2,830.93 2,916.28 2,916.28 2,916.28 0.0M
2025-09-05 2,830.93 2,938.69 2,814.16 2,916.28 0.0M
2025-09-04 2,957.92 2,958.26 2,781.36 2,807.29 0.0M
2025-09-03 3,020.19 3,035.13 2,896.43 2,915.16 0.0M
2025-09-02 3,029.16 3,035.37 2,922.23 2,961.69 0.0M
2025-09-01 3,029.09 3,057.92 2,983.08 3,035.96 0.0M
2025-08-29 2,924.44 2,970.59 2,862.22 2,909.24 0.0M
2025-08-28 2,875.85 2,911.48 2,799.14 2,878.68 0.0M
2025-08-27 3,056.24 3,100.16 2,914.83 2,934.10 0.0M
2025-08-26 3,019.63 3,096.40 2,993.13 3,020.99 0.0M
2025-08-25 2,971.03 3,089.70 2,971.03 3,066.37 0.0M
2025-08-22 2,791.75 2,887.83 2,763.20 2,885.90 0.0M
2025-08-21 2,779.05 2,779.05 2,708.73 2,737.71 0.0M
2025-08-20 2,740.01 2,801.44 2,707.59 2,780.89 0.0M
2025-08-19 2,832.71 2,835.41 2,763.38 2,781.88 0.0M
2025-08-18 2,805.93 2,912.08 2,805.93 2,819.62 0.0M
2025-08-15 2,749.19 2,787.29 2,735.20 2,783.66 0.0M
2025-08-14 2,912.28 2,912.28 2,798.24 2,816.92 0.0M
2025-08-13 2,734.52 2,872.87 2,731.52 2,872.87 0.0M
2025-08-12 2,672.69 2,704.06 2,642.98 2,683.96 0.0M
2025-08-11 2,715.45 2,721.96 2,664.82 2,704.65 0.0M
2025-08-08 2,745.71 2,753.98 2,694.19 2,704.85 0.0M
2025-08-07 2,792.08 2,817.25 2,729.27 2,791.97 0.0M
2025-08-06 2,777.37 2,777.37 2,777.37 2,777.37 0.0M
2025-08-05 2,766.26 2,766.26 2,766.26 2,766.26 0.0M
2025-08-04 2,609.86 2,735.25 2,598.80 2,726.70 0.0M
2025-08-01 2,694.76 2,736.19 2,644.64 2,644.64 0.0M
2025-07-31 2,705.56 2,766.03 2,664.94 2,699.92 0.0M
2025-07-30 2,788.89 2,841.08 2,712.09 2,737.49 0.0M
2025-07-29 2,877.83 2,896.20 2,794.53 2,891.02 0.0M
2025-07-28 2,947.38 2,953.53 2,885.58 2,911.27 0.0M
2025-07-25 2,962.90 2,962.90 2,887.38 2,925.65 0.0M
2025-07-24 2,980.87 3,056.01 2,979.36 2,993.61 0.0M
2025-07-23 2,925.48 3,010.50 2,873.55 2,996.48 0.0M
2025-07-22 2,837.92 2,861.90 2,799.85 2,855.18 0.0M
2025-07-21 2,852.22 2,852.22 2,785.64 2,833.56 0.0M
2025-07-18 2,768.12 2,798.21 2,722.09 2,786.68 0.0M
2025-07-17 2,666.82 2,719.94 2,650.98 2,697.68 0.0M
2025-07-16 2,727.95 2,779.07 2,664.29 2,667.74 0.0M
2025-07-15 2,552.43 2,684.95 2,528.94 2,680.49 0.0M
2025-07-14 2,497.58 2,552.64 2,484.35 2,538.62 0.0M
2025-07-11 2,461.36 2,581.52 2,461.36 2,505.24 0.0M
2025-07-10 2,476.66 2,497.43 2,450.06 2,475.03 0.0M
2025-07-09 2,556.31 2,556.31 2,475.87 2,489.70 0.0M
2025-07-08 2,503.21 2,583.31 2,495.26 2,580.85 0.0M
2025-07-07 2,453.96 2,495.39 2,420.52 2,489.20 0.0M
2025-07-04 2,455.66 2,535.23 2,393.85 2,476.57 0.0M
2025-07-03 2,534.87 2,538.65 2,453.28 2,493.22 0.0M
2025-07-02 2,614.62 2,617.05 2,514.76 2,527.21 0.0M
2025-06-30 2,607.64 2,635.33 2,554.75 2,559.80 0.0M
2025-06-27 2,618.59 2,648.04 2,579.88 2,596.98 0.0M
2025-06-26 2,583.00 2,632.13 2,559.13 2,596.52 0.0M
2025-06-25 2,597.02 2,642.79 2,575.88 2,610.04 0.0M
2025-06-24 2,493.80 2,578.32 2,493.80 2,551.31 0.0M
2025-06-23 2,344.81 2,448.62 2,322.27 2,446.72 0.0M
2025-06-20 2,369.23 2,396.49 2,356.22 2,396.49 0.0M
2025-06-19 2,448.87 2,458.08 2,339.10 2,355.04 0.0M
2025-06-18 2,520.20 2,520.20 2,455.63 2,474.85 0.0M
2025-06-17 2,571.00 2,595.15 2,516.95 2,549.55 0.0M
2025-06-16 2,469.28 2,584.31 2,448.30 2,557.33 0.0M
2025-06-13 2,539.68 2,572.72 2,454.00 2,499.94 0.0M
2025-06-12 2,646.94 2,662.70 2,577.74 2,589.02 0.0M
2025-06-11 2,661.92 2,741.04 2,657.47 2,708.26 0.0M
2025-06-10 2,705.97 2,705.97 2,587.00 2,643.34 0.0M
2025-06-09 2,587.06 2,702.01 2,585.21 2,678.65 0.0M
2025-06-06 2,577.10 2,577.10 2,498.20 2,537.92 0.0M
2025-06-05 2,522.55 2,572.19 2,505.59 2,570.27 0.0M
2025-06-04 2,429.36 2,503.02 2,427.79 2,473.88 0.0M
2025-06-03 2,420.53 2,470.43 2,413.62 2,446.07 0.0M
2025-06-02 2,360.29 2,393.51 2,273.91 2,390.75 0.0M
2025-05-30 2,486.71 2,486.90 2,400.14 2,424.57 0.0M
2025-05-29 2,434.56 2,568.55 2,419.08 2,551.24 0.0M
2025-05-28 2,463.02 2,471.64 2,402.70 2,430.28 0.0M
2025-05-27 2,389.38 2,446.76 2,362.46 2,437.78 0.0M
2025-05-26 2,483.41 2,487.24 2,396.51 2,414.44 0.0M
2025-05-23 2,507.77 2,560.14 2,471.23 2,499.54 0.0M
2025-05-22 2,586.50 2,594.49 2,477.49 2,504.20 0.0M
2025-05-21 2,580.55 2,622.13 2,568.27 2,592.27 0.0M
2025-05-20 2,519.69 2,587.02 2,497.16 2,566.37 0.0M
2025-05-19 2,482.24 2,534.58 2,420.08 2,508.67 0.0M
2025-05-16 2,501.19 2,551.08 2,489.83 2,533.93 0.0M
2025-05-15 2,620.52 2,644.73 2,522.99 2,545.91 0.0M
2025-05-14 2,600.16 2,642.01 2,568.48 2,627.98 0.0M
2025-05-13 2,681.34 2,681.34 2,504.93 2,520.81 0.0M
2025-05-12 2,549.90 2,747.20 2,477.74 2,696.71 0.0M
2025-05-09 2,488.12 2,488.12 2,385.08 2,444.86 0.0M
2025-05-08 2,450.37 2,552.53 2,440.21 2,491.30 0.0M
2025-05-07 2,637.91 2,651.70 2,462.70 2,464.13 0.0M
2025-05-06 2,505.50 2,530.34 2,444.18 2,502.09 0.0M
2025-05-02 2,385.18 2,527.00 2,354.47 2,507.64 0.0M
2025-04-30 2,310.35 2,366.56 2,278.54 2,362.87 0.0M
2025-04-29 2,303.48 2,364.40 2,261.92 2,301.14 0.0M
2025-04-28 2,293.99 2,298.21 2,241.98 2,273.37 0.0M
2025-04-25 2,318.60 2,359.54 2,253.02 2,268.68 0.0M
2025-04-24 2,326.54 2,344.49 2,212.26 2,262.49 0.0M
2025-04-23 2,349.77 2,357.50 2,267.14 2,330.66 0.0M
2025-04-22 2,156.52 2,214.68 2,100.84 2,196.32 0.0M
2025-04-17 2,101.75 2,207.09 2,087.60 2,186.74 0.0M
2025-04-16 2,209.80 2,217.10 2,051.21 2,106.96 0.0M
2025-04-15 2,346.85 2,346.85 2,216.80 2,276.72 0.0M
2025-04-14 2,342.38 2,364.23 2,274.21 2,307.80 0.0M
2025-04-11 2,105.82 2,281.81 2,068.98 2,205.25 0.0M
2025-04-10 2,181.62 2,287.98 2,087.28 2,128.84 0.0M
2025-04-09 1,756.34 2,075.71 1,691.14 2,021.71 0.0M
2025-04-08 1,903.39 1,998.47 1,796.72 1,920.40 0.0M
2025-04-07 2,111.90 2,233.80 1,746.53 1,785.32 0.0M
2025-04-03 2,649.42 2,767.88 2,641.86 2,707.12 0.0M
2025-04-02 2,796.54 2,908.38 2,756.17 2,825.32 0.0M
2025-04-01 2,841.53 2,919.90 2,793.85 2,805.72 0.0M
2025-03-31 2,840.34 2,873.19 2,730.60 2,792.92 0.0M
2025-03-28 3,018.22 3,065.21 2,856.87 2,911.97 0.0M
2025-03-27 3,000.44 3,126.44 2,900.74 3,001.03 0.0M
2025-03-26 2,946.36 3,020.01 2,930.93 2,984.06 0.0M
2025-03-25 3,059.46 3,095.81 2,908.84 2,925.46 0.0M
2025-03-24 3,090.08 3,196.40 3,015.46 3,168.18 0.0M
2025-03-21 3,243.13 3,305.86 3,035.19 3,063.36 0.0M
2025-03-20 3,513.42 3,513.42 3,269.50 3,285.32 0.0M
2025-03-19 3,528.18 3,590.72 3,452.08 3,524.93 0.0M
2025-03-18 3,524.84 3,601.14 3,459.53 3,601.14 0.0M
2025-03-17 3,391.59 3,417.99 3,279.33 3,337.20 0.0M
2025-03-14 3,286.32 3,390.64 3,162.15 3,347.00 0.0M
2025-03-13 3,334.18 3,350.02 3,081.52 3,198.37 0.0M
2025-03-12 3,525.52 3,575.24 3,205.91 3,309.28 0.0M
2025-03-11 3,178.67 3,478.19 3,162.94 3,450.73 0.0M
2025-03-10 3,511.29 3,581.51 3,279.99 3,357.84 0.0M
2025-03-07 3,497.08 3,722.78 3,436.71 3,536.84 0.0M
2025-03-06 3,406.98 3,598.24 3,406.98 3,574.06 0.0M
2025-03-05 3,075.90 3,240.20 3,019.01 3,226.34 0.0M
2025-03-04 2,837.83 3,042.78 2,793.17 2,984.08 0.0M
2025-03-03 3,088.72 3,164.03 2,902.83 2,984.56 0.0M
2025-02-28 3,359.89 3,359.89 2,954.90 3,020.56 0.0M
2025-02-27 3,477.52 3,618.57 3,245.43 3,380.96 0.0M
2025-02-26 3,253.98 3,544.24 3,250.23 3,466.14 0.0M
2025-02-25 3,002.00 3,313.55 2,998.54 3,181.96 0.0M
2025-02-24 3,371.61 3,417.24 3,228.50 3,285.31 0.0M
2025-02-21 3,177.99 3,366.63 3,091.79 3,366.63 0.0M
2025-02-20 3,102.26 3,148.45 2,940.45 2,978.26 0.0M
2025-02-19 3,064.44 3,175.97 2,991.91 3,171.38 0.0M
2025-02-18 3,004.93 3,197.10 2,977.91 3,134.86 0.0M
2025-02-17 3,092.55 3,155.01 2,869.04 2,983.68 0.0M
2025-02-14 2,790.38 3,013.86 2,779.66 3,013.86 0.0M
2025-02-13 2,803.17 2,993.04 2,677.34 2,712.86 0.0M
2025-02-12 2,693.05 2,761.59 2,632.66 2,761.10 0.0M
2025-02-11 2,793.08 2,793.08 2,610.83 2,619.96 0.0M
2025-02-10 2,670.84 2,781.51 2,670.05 2,771.75 0.0M
2025-02-07 2,534.54 2,687.17 2,520.84 2,633.38 0.0M
2025-02-06 2,412.25 2,542.33 2,404.78 2,542.33 0.0M
2025-02-05 2,461.26 2,461.26 2,332.02 2,416.11 0.0M
2025-02-04 2,323.09 2,467.38 2,316.05 2,463.12 0.0M
2025-02-03 2,201.18 2,240.79 2,081.51 2,236.99 0.0M
2025-01-28 2,225.55 2,233.25 2,183.40 2,225.57 0.0M
2025-01-27 2,209.57 2,251.64 2,173.53 2,191.91 0.0M
2025-01-24 2,063.67 2,181.26 2,057.71 2,164.86 0.0M
2025-01-23 2,128.07 2,169.03 2,019.58 2,036.92 0.0M
2025-01-22 2,156.80 2,180.55 2,077.96 2,097.20 0.0M
2025-01-21 2,163.64 2,229.29 2,124.48 2,203.24 0.0M
2025-01-20 2,076.56 2,152.07 2,065.83 2,112.94 0.0M
2025-01-17 1,948.33 2,021.48 1,932.52 2,009.40 0.0M
2025-01-16 1,960.37 2,017.89 1,905.83 1,954.90 0.0M
2025-01-15 1,878.54 1,928.54 1,865.86 1,908.23 0.0M
2025-01-14 1,793.19 1,922.18 1,792.72 1,898.17 0.0M
2025-01-13 1,789.15 1,802.00 1,742.11 1,788.23 0.0M
2025-01-10 1,886.37 1,908.06 1,814.28 1,822.12 0.0M
2025-01-09 1,860.41 1,914.72 1,852.91 1,866.27 0.0M
2025-01-08 1,901.84 1,918.84 1,814.44 1,862.91 0.0M
2025-01-07 1,902.69 1,947.38 1,834.81 1,904.62 0.0M
2025-01-06 1,973.61 1,987.20 1,924.66 1,940.44 0.0M
2025-01-03 1,931.07 1,992.11 1,891.17 1,948.21 0.0M
2025-01-02 1,979.81 1,989.07 1,899.14 1,908.53 0.0M