HSTECH 2x Leveraged (HSTECH2L)

HSTECH2L
🏛️ 香港 →
2,872.82
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
09:30 2,809.13 2,825.34 2,782.89 2,820.57 0.0K
09:35 2,817.82 2,845.95 2,817.82 2,837.02 0.0K
09:40 2,838.15 2,838.99 2,822.33 2,837.30 0.0K
09:45 2,837.35 2,839.29 2,799.03 2,803.16 0.0K
09:50 2,805.31 2,820.28 2,778.20 2,780.68 0.0K
09:55 2,783.27 2,792.87 2,775.91 2,784.86 0.0K
10:00 2,783.42 2,804.83 2,780.90 2,794.34 0.0K
10:05 2,793.55 2,814.47 2,792.70 2,807.03 0.0K
10:10 2,806.46 2,806.46 2,788.25 2,794.80 0.0K
10:15 2,794.41 2,804.50 2,787.01 2,804.32 0.0K
10:20 2,803.27 2,809.59 2,793.96 2,795.12 0.0K
10:25 2,795.41 2,813.28 2,795.41 2,808.83 0.0K
10:30 2,806.98 2,814.64 2,800.76 2,801.22 0.0K
10:35 2,797.69 2,810.51 2,797.14 2,807.71 0.0K
10:40 2,809.39 2,809.39 2,793.98 2,805.60 0.0K
10:45 2,806.67 2,808.24 2,792.27 2,795.05 0.0K
10:50 2,795.37 2,809.96 2,792.18 2,808.77 0.0K
10:55 2,808.31 2,813.66 2,798.40 2,799.65 0.0K
11:00 2,798.93 2,804.84 2,797.17 2,800.08 0.0K
11:05 2,800.52 2,800.52 2,784.44 2,788.24 0.0K
11:10 2,788.96 2,791.15 2,774.83 2,774.89 0.0K
11:15 2,776.26 2,786.22 2,773.97 2,774.70 0.0K
11:20 2,775.14 2,790.60 2,773.26 2,790.10 0.0K
11:25 2,790.58 2,796.22 2,789.07 2,793.09 0.0K
11:30 2,793.21 2,801.93 2,791.19 2,798.83 0.0K
11:35 2,798.40 2,799.14 2,792.23 2,793.12 0.0K
11:40 2,793.59 2,794.42 2,790.16 2,792.26 0.0K
11:45 2,792.95 2,793.82 2,789.84 2,793.08 0.0K
11:50 2,793.31 2,793.56 2,790.21 2,792.74 0.0K
11:55 2,792.14 2,793.86 2,786.91 2,787.62 0.0K
12:00 2,787.65 2,787.65 2,787.65 2,787.65 0.0K
12:05 2,787.65 2,787.65 2,787.65 2,787.65 0.0K
13:00 2,788.69 2,797.64 2,782.29 2,795.88 0.0K
13:05 2,796.68 2,817.21 2,796.02 2,813.13 0.0K
13:10 2,812.24 2,822.05 2,808.21 2,819.92 0.0K
13:15 2,820.20 2,830.87 2,817.23 2,817.23 0.0K
13:20 2,815.19 2,823.19 2,811.85 2,822.15 0.0K
13:25 2,821.99 2,826.10 2,811.53 2,813.75 0.0K
13:30 2,814.91 2,814.92 2,807.71 2,808.89 0.0K
13:35 2,810.01 2,820.98 2,809.07 2,819.21 0.0K
13:40 2,819.74 2,821.74 2,803.05 2,803.90 0.0K
13:45 2,803.96 2,810.38 2,799.86 2,808.25 0.0K
13:50 2,808.52 2,811.60 2,797.38 2,801.17 0.0K
13:55 2,801.18 2,801.21 2,790.71 2,796.45 0.0K
14:00 2,795.51 2,798.36 2,788.36 2,789.07 0.0K
14:05 2,789.35 2,796.61 2,779.60 2,795.88 0.0K
14:10 2,795.87 2,795.87 2,786.94 2,791.92 0.0K
14:15 2,791.87 2,792.10 2,787.07 2,789.15 0.0K
14:20 2,789.11 2,800.49 2,789.11 2,796.41 0.0K
14:25 2,796.48 2,802.16 2,796.14 2,801.17 0.0K
14:30 2,801.79 2,814.53 2,801.79 2,812.64 0.0K
14:35 2,812.91 2,816.81 2,802.44 2,802.44 0.0K
14:40 2,803.64 2,810.46 2,803.64 2,803.92 0.0K
14:45 2,803.64 2,816.64 2,803.55 2,813.26 0.0K
14:50 2,813.43 2,823.41 2,812.35 2,823.10 0.0K
14:55 2,822.68 2,825.15 2,821.48 2,822.38 0.0K
15:00 2,821.88 2,821.88 2,812.34 2,820.20 0.0K
15:05 2,819.80 2,822.57 2,814.24 2,815.19 0.0K
15:10 2,815.05 2,817.61 2,812.93 2,815.18 0.0K
15:15 2,815.50 2,816.80 2,804.47 2,805.62 0.0K
15:20 2,805.94 2,808.83 2,803.98 2,805.34 0.0K
15:25 2,805.64 2,805.66 2,799.39 2,800.45 0.0K
15:30 2,801.47 2,803.13 2,798.59 2,798.85 0.0K
15:35 2,799.44 2,805.89 2,798.52 2,804.09 0.0K
15:40 2,804.17 2,811.53 2,802.73 2,810.66 0.0K
15:45 2,810.19 2,821.04 2,809.12 2,819.59 0.0K
15:50 2,819.11 2,824.97 2,816.35 2,817.80 0.0K
15:55 2,818.28 2,821.80 2,817.00 2,821.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,794.92 2,885.71 2,794.92 2,872.82 0.0M
2025-09-26 2,871.38 2,907.98 2,737.80 2,758.81 0.0M
2025-09-25 2,869.66 2,991.43 2,860.38 2,928.28 0.0M
2025-09-24 2,709.41 2,885.40 2,692.28 2,877.67 0.0M
2025-09-22 2,816.33 2,845.95 2,773.26 2,821.80 0.0M
2025-09-19 2,859.78 2,922.17 2,796.32 2,855.73 0.0M
2025-09-18 2,892.70 3,008.33 2,750.86 2,835.01 0.0M
2025-09-17 2,716.44 2,908.02 2,716.44 2,892.86 0.0M
2025-09-16 2,662.01 2,702.25 2,609.33 2,668.02 0.0M
2025-09-15 2,585.60 2,668.03 2,577.43 2,638.54 0.0M
2025-09-12 2,605.27 2,637.48 2,581.27 2,592.12 0.0M
2025-09-11 2,469.73 2,543.30 2,435.30 2,506.80 0.0M
2025-09-10 2,491.19 2,565.02 2,484.93 2,518.87 0.0M
2025-09-09 2,421.87 2,485.67 2,407.01 2,456.77 0.0M
2025-09-08 2,345.45 2,405.01 2,322.47 2,394.58 0.0M
2025-09-06 2,272.06 2,340.55 2,340.55 2,340.55 0.0M
2025-09-05 2,272.06 2,358.54 2,258.60 2,340.55 0.0M
2025-09-04 2,373.97 2,374.25 2,232.27 2,253.08 0.0M
2025-09-03 2,423.96 2,435.94 2,324.63 2,339.66 0.0M
2025-09-02 2,431.16 2,436.14 2,345.33 2,377.00 0.0M
2025-09-01 2,431.10 2,454.23 2,394.18 2,436.61 0.0M
2025-08-29 2,347.11 2,384.15 2,297.16 2,334.90 0.0M
2025-08-28 2,308.11 2,336.71 2,246.54 2,310.38 0.0M
2025-08-27 2,452.92 2,488.19 2,339.38 2,354.86 0.0M
2025-08-26 2,425.11 2,486.76 2,403.83 2,426.20 0.0M
2025-08-25 2,386.07 2,481.39 2,386.07 2,462.65 0.0M
2025-08-22 2,242.09 2,319.26 2,219.17 2,317.71 0.0M
2025-08-21 2,231.89 2,231.89 2,175.42 2,198.69 0.0M
2025-08-20 2,200.53 2,249.88 2,174.50 2,233.37 0.0M
2025-08-19 2,274.99 2,277.15 2,219.59 2,234.16 0.0M
2025-08-18 2,253.48 2,338.73 2,253.48 2,264.47 0.0M
2025-08-15 2,207.91 2,238.51 2,196.68 2,235.59 0.0M
2025-08-14 2,338.90 2,338.90 2,247.30 2,262.31 0.0M
2025-08-13 2,196.13 2,307.23 2,193.72 2,307.23 0.0M
2025-08-12 2,146.48 2,171.66 2,122.62 2,155.52 0.0M
2025-08-11 2,180.81 2,186.05 2,140.28 2,172.14 0.0M
2025-08-08 2,205.23 2,211.87 2,163.86 2,172.41 0.0M
2025-08-07 2,242.47 2,262.68 2,192.03 2,242.38 0.0M
2025-08-06 2,230.66 2,230.66 2,230.66 2,230.66 0.0M
2025-08-05 2,221.74 2,221.74 2,221.74 2,221.74 0.0M
2025-08-04 2,096.13 2,196.83 2,087.24 2,189.96 0.0M
2025-08-01 2,164.31 2,197.59 2,124.06 2,124.06 0.0M
2025-07-31 2,172.99 2,221.55 2,140.36 2,168.45 0.0M
2025-07-30 2,239.95 2,281.89 2,178.21 2,198.63 0.0M
2025-07-29 2,314.76 2,329.54 2,247.76 2,325.37 0.0M
2025-07-28 2,370.71 2,375.65 2,321.00 2,341.66 0.0M
2025-07-25 2,383.19 2,383.19 2,322.44 2,353.23 0.0M
2025-07-24 2,397.64 2,458.08 2,396.42 2,407.89 0.0M
2025-07-23 2,353.09 2,421.47 2,311.32 2,410.20 0.0M
2025-07-22 2,282.66 2,301.94 2,252.04 2,296.53 0.0M
2025-07-21 2,294.16 2,294.16 2,240.61 2,279.15 0.0M
2025-07-18 2,226.52 2,250.72 2,189.49 2,241.44 0.0M
2025-07-17 2,145.04 2,187.76 2,132.30 2,169.86 0.0M
2025-07-16 2,194.21 2,235.32 2,143.00 2,145.78 0.0M
2025-07-15 2,053.02 2,159.62 2,034.14 2,156.03 0.0M
2025-07-14 2,008.91 2,053.20 1,998.26 2,041.92 0.0M
2025-07-11 1,979.77 2,076.42 1,979.77 2,015.07 0.0M
2025-07-10 1,992.08 2,008.79 1,970.69 1,990.77 0.0M
2025-07-09 2,056.14 2,056.14 1,991.46 2,002.57 0.0M
2025-07-08 2,013.44 2,077.86 2,007.04 2,075.89 0.0M
2025-07-07 1,973.82 2,007.14 1,946.92 2,002.16 0.0M
2025-07-04 1,975.19 2,039.20 1,925.48 1,992.02 0.0M
2025-07-03 2,038.90 2,040.90 1,973.28 2,005.40 0.0M
2025-07-02 2,103.05 2,105.00 2,022.73 2,032.75 0.0M
2025-06-30 2,097.44 2,119.71 2,054.89 2,058.95 0.0M
2025-06-27 2,106.60 2,130.30 2,075.42 2,089.19 0.0M
2025-06-26 2,081.22 2,120.80 2,061.98 2,092.12 0.0M
2025-06-25 2,092.52 2,129.40 2,075.47 2,103.01 0.0M
2025-06-24 2,009.34 2,077.44 2,009.34 2,055.67 0.0M
2025-06-23 1,889.30 1,972.94 1,871.14 1,971.42 0.0M
2025-06-20 1,908.98 1,930.93 1,898.49 1,930.93 0.0M
2025-06-19 1,973.14 1,980.56 1,884.69 1,897.54 0.0M
2025-06-18 2,030.61 2,030.61 1,978.59 1,994.08 0.0M
2025-06-17 2,071.55 2,091.00 2,028.00 2,054.26 0.0M
2025-06-16 1,989.59 2,082.26 1,972.69 2,060.53 0.0M
2025-06-13 2,046.31 2,072.93 1,977.28 2,014.30 0.0M
2025-06-12 2,132.74 2,145.43 2,076.97 2,086.07 0.0M
2025-06-11 2,144.76 2,208.59 2,141.17 2,182.14 0.0M
2025-06-10 2,186.09 2,186.09 2,089.88 2,135.45 0.0M
2025-06-09 2,094.10 2,187.15 2,092.60 2,168.24 0.0M
2025-06-06 2,086.04 2,086.04 2,022.18 2,054.33 0.0M
2025-06-05 2,041.88 2,082.06 2,028.15 2,080.51 0.0M
2025-06-04 1,967.06 2,026.71 1,965.79 2,003.11 0.0M
2025-06-03 1,959.89 2,000.33 1,954.30 1,980.59 0.0M
2025-06-02 1,914.11 1,941.05 1,844.05 1,938.81 0.0M
2025-05-30 2,016.86 2,017.02 1,946.65 1,966.47 0.0M
2025-05-29 1,974.55 2,083.25 1,961.99 2,069.21 0.0M
2025-05-28 1,998.85 2,005.84 1,949.90 1,972.28 0.0M
2025-05-27 1,939.08 1,985.65 1,917.24 1,978.37 0.0M
2025-05-26 2,015.40 2,018.50 1,944.88 1,959.43 0.0M
2025-05-23 2,035.16 2,077.67 2,005.51 2,028.49 0.0M
2025-05-22 2,099.06 2,105.54 2,010.59 2,032.27 0.0M
2025-05-21 2,094.23 2,127.97 2,084.27 2,103.74 0.0M
2025-05-20 2,044.84 2,099.49 2,026.56 2,082.73 0.0M
2025-05-19 2,014.45 2,056.92 1,964.00 2,035.90 0.0M
2025-05-16 2,029.81 2,070.33 2,020.57 2,056.39 0.0M
2025-05-15 2,129.94 2,149.61 2,050.67 2,069.30 0.0M
2025-05-14 2,113.39 2,147.40 2,087.64 2,136.00 0.0M
2025-05-13 2,179.37 2,179.37 2,035.99 2,048.90 0.0M
2025-05-12 2,072.73 2,233.10 2,014.06 2,192.06 0.0M
2025-05-09 2,022.50 2,022.50 1,938.74 1,987.34 0.0M
2025-05-08 1,991.81 2,074.85 1,983.56 2,025.09 0.0M
2025-05-07 2,144.26 2,155.47 2,001.91 2,003.01 0.0M
2025-05-06 2,036.63 2,056.81 1,986.79 2,033.86 0.0M
2025-05-02 1,938.83 2,054.10 1,913.86 2,038.37 0.0M
2025-04-30 1,878.00 1,923.70 1,852.15 1,920.69 0.0M
2025-04-29 1,872.41 1,921.93 1,838.63 1,870.51 0.0M
2025-04-28 1,864.70 1,868.13 1,822.42 1,847.94 0.0M
2025-04-25 1,884.71 1,917.98 1,831.40 1,844.13 0.0M
2025-04-24 1,891.16 1,905.75 1,798.27 1,839.10 0.0M
2025-04-23 1,910.05 1,916.32 1,842.88 1,894.50 0.0M
2025-04-22 1,752.96 1,800.23 1,707.70 1,785.31 0.0M
2025-04-17 1,708.44 1,794.07 1,696.93 1,777.52 0.0M
2025-04-16 1,796.27 1,804.14 1,667.36 1,712.68 0.0M
2025-04-15 1,907.67 1,907.67 1,801.96 1,850.66 0.0M
2025-04-14 1,904.04 1,921.79 1,848.63 1,875.93 0.0M
2025-04-11 1,711.74 1,854.80 1,681.79 1,792.56 0.0M
2025-04-10 1,773.36 1,859.82 1,696.67 1,730.45 0.0M
2025-04-09 1,427.66 1,687.27 1,374.67 1,643.38 0.0M
2025-04-08 1,547.19 1,624.48 1,460.49 1,561.03 0.0M
2025-04-07 1,717.51 1,816.68 1,419.59 1,451.22 0.0M
2025-04-03 2,164.65 2,261.42 2,158.46 2,211.79 0.0M
2025-04-02 2,284.85 2,376.22 2,251.86 2,308.36 0.0M
2025-04-01 2,321.65 2,385.68 2,282.70 2,292.40 0.0M
2025-03-31 2,320.67 2,347.52 2,231.02 2,281.94 0.0M
2025-03-28 2,466.01 2,504.41 2,334.18 2,379.20 0.0M
2025-03-27 2,451.49 2,554.43 2,370.03 2,451.97 0.0M
2025-03-26 2,407.30 2,467.48 2,394.69 2,438.10 0.0M
2025-03-25 2,499.71 2,529.41 2,376.64 2,390.23 0.0M
2025-03-24 2,524.72 2,611.59 2,463.76 2,588.54 0.0M
2025-03-21 2,649.78 2,701.03 2,479.88 2,502.90 0.0M
2025-03-20 2,870.61 2,870.61 2,671.31 2,684.24 0.0M
2025-03-19 2,882.67 2,933.77 2,820.49 2,880.02 0.0M
2025-03-18 2,879.94 2,942.28 2,826.58 2,942.28 0.0M
2025-03-17 2,771.07 2,792.41 2,679.34 2,726.63 0.0M
2025-03-14 2,685.05 2,770.30 2,583.58 2,734.64 0.0M
2025-03-13 2,724.96 2,737.91 2,518.48 2,613.97 0.0M
2025-03-12 2,881.34 2,921.98 2,620.13 2,704.61 0.0M
2025-03-11 2,597.87 2,842.67 2,585.42 2,820.22 0.0M
2025-03-10 2,869.72 2,927.10 2,680.68 2,744.30 0.0M
2025-03-07 2,858.10 3,042.56 2,808.76 2,890.59 0.0M
2025-03-06 2,784.46 2,940.78 2,784.46 2,921.02 0.0M
2025-03-05 2,513.83 2,648.16 2,467.31 2,636.83 0.0M
2025-03-04 2,321.54 2,489.20 2,284.99 2,441.17 0.0M
2025-03-03 2,526.78 2,588.13 2,374.71 2,441.57 0.0M
2025-02-28 2,748.62 2,748.62 2,417.64 2,471.02 0.0M
2025-02-27 2,844.84 2,960.23 2,654.99 2,765.85 0.0M
2025-02-26 2,661.97 2,899.41 2,658.90 2,835.53 0.0M
2025-02-25 2,455.84 2,710.70 2,453.16 2,603.05 0.0M
2025-02-24 2,758.19 2,795.52 2,641.12 2,687.60 0.0M
2025-02-21 2,599.81 2,754.13 2,529.29 2,754.13 0.0M
2025-02-20 2,537.85 2,575.65 2,405.47 2,436.41 0.0M
2025-02-19 2,506.92 2,598.15 2,447.58 2,594.40 0.0M
2025-02-18 2,458.24 2,615.44 2,436.13 2,564.53 0.0M
2025-02-17 2,529.91 2,581.01 2,347.06 2,440.85 0.0M
2025-02-14 2,282.72 2,465.54 2,273.95 2,465.54 0.0M
2025-02-13 2,293.17 2,448.50 2,190.24 2,219.30 0.0M
2025-02-12 2,203.09 2,259.22 2,153.69 2,258.77 0.0M
2025-02-11 2,284.93 2,284.93 2,135.84 2,143.30 0.0M
2025-02-10 2,184.92 2,275.47 2,184.28 2,267.48 0.0M
2025-02-07 2,073.42 2,198.28 2,062.22 2,154.28 0.0M
2025-02-06 1,973.38 2,079.79 1,967.27 2,079.79 0.0M
2025-02-05 2,013.48 2,013.48 1,907.75 1,976.53 0.0M
2025-02-04 1,900.44 2,018.49 1,894.68 2,014.99 0.0M
2025-02-03 1,800.71 1,833.12 1,702.81 1,830.00 0.0M
2025-01-28 1,820.65 1,826.95 1,786.17 1,820.66 0.0M
2025-01-27 1,807.58 1,841.99 1,778.10 1,793.13 0.0M
2025-01-24 1,688.22 1,784.42 1,683.34 1,771.00 0.0M
2025-01-23 1,740.90 1,774.41 1,652.15 1,666.33 0.0M
2025-01-22 1,764.41 1,783.84 1,699.91 1,715.66 0.0M
2025-01-21 1,770.00 1,823.70 1,737.97 1,802.39 0.0M
2025-01-20 1,698.76 1,760.54 1,689.99 1,728.53 0.0M
2025-01-17 1,593.87 1,653.71 1,580.93 1,643.82 0.0M
2025-01-16 1,603.71 1,650.77 1,559.10 1,599.23 0.0M
2025-01-15 1,536.77 1,577.68 1,526.40 1,561.06 0.0M
2025-01-14 1,466.95 1,572.47 1,466.56 1,552.83 0.0M
2025-01-13 1,463.64 1,474.16 1,425.16 1,462.89 0.0M
2025-01-10 1,543.17 1,560.92 1,484.20 1,490.61 0.0M
2025-01-09 1,521.94 1,566.37 1,515.80 1,526.74 0.0M
2025-01-08 1,555.83 1,569.74 1,484.33 1,523.98 0.0M
2025-01-07 1,556.53 1,593.09 1,500.99 1,558.11 0.0M
2025-01-06 1,614.54 1,625.66 1,574.50 1,587.41 0.0M
2025-01-03 1,579.74 1,629.68 1,547.10 1,593.76 0.0M
2025-01-02 1,619.62 1,627.19 1,553.62 1,561.30 0.0M