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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5,053.82 5,104.77 5,010.58 5,015.05 0.0M
2021-12-30 4,672.86 4,781.63 4,599.91 4,681.61 0.0M
2021-12-29 4,827.45 4,828.27 4,646.51 4,675.08 0.0M
2021-12-28 4,960.48 5,005.24 4,773.91 4,845.03 0.0M
2021-12-24 5,061.05 5,063.70 4,924.70 4,932.90 0.0M
2021-12-23 5,018.31 5,090.79 4,880.10 4,966.28 0.0M
2021-12-22 5,126.85 5,163.67 4,957.04 5,049.85 0.0M
2021-12-21 4,672.74 4,998.02 4,653.64 4,922.67 0.0M
2021-12-20 4,985.90 5,063.29 4,683.54 4,726.60 0.0M
2021-12-17 5,224.00 5,224.00 5,018.55 5,050.64 0.0M
2021-12-16 5,165.99 5,332.56 5,053.64 5,309.37 0.0M
2021-12-15 5,386.84 5,463.09 5,190.15 5,260.96 0.0M
2021-12-14 5,527.18 5,604.74 5,384.86 5,426.00 0.0M
2021-12-13 5,812.69 5,948.05 5,681.08 5,685.82 0.0M
2021-12-10 5,754.16 5,878.52 5,652.52 5,710.47 0.0M
2021-12-09 5,693.99 5,870.17 5,693.99 5,840.66 0.0M
2021-12-08 5,646.78 5,682.29 5,555.55 5,591.98 0.0M
2021-12-07 5,368.83 5,588.75 5,279.08 5,588.75 0.0M
2021-12-06 5,241.60 5,357.23 5,123.14 5,155.44 0.0M
2021-12-03 5,569.07 5,569.07 5,392.87 5,525.26 0.0M
2021-12-02 5,639.84 5,751.56 5,591.88 5,699.85 0.0M
2021-12-01 5,736.51 5,889.62 5,688.05 5,778.63 0.0M
2021-11-30 5,814.07 5,910.73 5,516.88 5,721.45 0.0M
2021-11-29 5,856.25 6,094.92 5,804.08 5,857.47 0.0M
2021-11-26 6,242.62 6,242.62 5,955.34 5,959.62 0.0M
2021-11-25 6,264.17 6,397.75 6,192.85 6,374.29 0.0M
2021-11-24 6,292.85 6,397.01 6,197.72 6,242.75 0.0M
2021-11-23 6,289.71 6,339.83 6,220.01 6,305.30 0.0M
2021-11-22 6,576.31 6,582.75 6,419.36 6,482.31 0.0M
2021-11-19 6,400.75 6,578.38 6,341.09 6,578.38 0.0M
2021-11-18 6,763.45 6,764.63 6,557.02 6,612.30 0.0M
2021-11-17 7,029.56 7,053.34 6,880.11 7,029.48 0.0M
2021-11-16 6,906.35 7,140.78 6,857.22 7,114.45 0.0M
2021-11-15 6,887.97 6,969.38 6,806.22 6,882.95 0.0M
2021-11-12 6,831.18 6,887.88 6,665.80 6,809.19 0.0M
2021-11-11 6,235.52 6,683.45 6,218.62 6,603.13 0.0M
2021-11-10 6,096.54 6,384.34 5,984.49 6,373.41 0.0M
2021-11-09 6,158.28 6,197.86 5,984.11 6,121.69 0.0M
2021-11-08 6,155.31 6,158.05 6,007.74 6,067.17 0.0M
2021-11-05 6,270.00 6,387.16 6,166.93 6,231.29 0.0M
2021-11-04 6,326.43 6,446.49 6,308.66 6,430.88 0.0M
2021-11-03 6,301.17 6,369.19 6,061.72 6,228.84 0.0M
2021-11-02 6,605.90 6,742.92 6,258.00 6,310.65 0.0M
2021-11-01 6,363.47 6,363.47 6,153.89 6,241.33 0.0M
2021-10-29 6,535.24 6,572.97 6,408.07 6,436.35 0.0M
2021-10-28 6,657.28 6,772.95 6,504.17 6,578.04 0.0M
2021-10-27 6,763.39 6,763.39 6,473.63 6,570.82 0.0M
2021-10-26 7,223.71 7,269.51 6,939.08 7,019.91 0.0M
2021-10-25 7,166.17 7,321.02 7,087.53 7,213.87 0.0M
2021-10-22 7,065.26 7,298.72 7,048.75 7,234.48 0.0M
2021-10-21 7,132.24 7,151.20 6,813.75 6,986.03 0.0M
2021-10-20 6,941.30 7,193.97 6,941.24 7,103.28 0.0M
2021-10-19 6,406.41 6,751.07 6,376.24 6,746.21 0.0M
2021-10-18 6,400.70 6,400.70 6,118.40 6,356.13 0.0M
2021-10-15 6,273.16 6,345.39 6,156.65 6,345.39 0.0M
2021-10-12 6,255.01 6,351.74 6,069.20 6,110.82 0.0M
2021-10-11 6,329.53 6,614.95 6,329.53 6,527.11 0.0M
2021-10-08 6,324.95 6,324.95 5,996.48 6,138.14 0.0M
2021-10-07 5,724.88 6,102.18 5,701.53 6,069.93 0.0M
2021-10-06 5,750.17 5,769.38 5,476.53 5,497.36 0.0M
2021-10-05 5,471.64 5,695.46 5,417.40 5,667.11 0.0M
2021-10-04 5,859.68 5,892.70 5,630.37 5,702.63 0.0M
2021-09-30 5,865.06 6,040.86 5,822.02 5,952.17 0.0M
2021-09-29 5,970.36 6,106.35 5,780.68 6,106.35 0.0M
2021-09-28 6,053.21 6,290.21 6,010.58 6,210.38 0.0M
2021-09-27 6,049.63 6,223.50 5,911.55 5,961.35 0.0M
2021-09-24 6,334.48 6,390.31 6,011.31 6,072.05 0.0M
2021-09-23 6,492.90 6,636.50 6,249.80 6,355.96 0.0M
2021-09-21 6,049.17 6,300.74 6,003.17 6,240.41 0.0M
2021-09-20 6,522.47 6,522.47 6,061.24 6,298.26 0.0M
2021-09-17 6,249.30 6,693.64 6,196.89 6,672.76 0.0M
2021-09-16 6,378.18 6,457.10 6,089.45 6,234.70 0.0M
2021-09-15 6,632.62 6,649.91 6,334.66 6,366.61 0.0M
2021-09-14 7,046.31 7,067.25 6,698.05 6,794.02 0.0M
2021-09-13 7,106.85 7,106.85 6,781.18 6,990.76 0.0M
2021-09-10 7,050.64 7,326.65 7,050.64 7,324.04 0.0M
2021-09-09 7,308.92 7,328.14 6,894.17 6,927.58 0.0M
2021-09-08 7,749.86 7,810.44 7,475.00 7,617.82 0.0M
2021-09-07 7,493.46 7,754.09 7,490.25 7,654.90 0.0M
2021-09-06 7,218.19 7,419.37 7,178.91 7,415.74 0.0M
2021-09-03 7,416.44 7,416.44 7,178.22 7,308.06 0.0M
2021-09-02 7,517.64 7,697.32 7,350.21 7,467.76 0.0M
2021-09-01 7,106.71 7,374.85 7,001.81 7,235.02 0.0M
2021-08-31 6,627.11 7,051.96 6,410.88 7,051.96 0.0M
2021-08-30 6,475.57 6,657.49 6,393.12 6,604.84 0.0M
2021-08-27 6,493.73 6,746.88 6,381.55 6,464.17 0.0M
2021-08-26 6,818.92 6,818.92 6,351.46 6,494.45 0.0M
2021-08-25 7,063.52 7,191.76 6,647.58 6,749.65 0.0M
2021-08-24 6,185.90 6,723.01 6,185.14 6,723.01 0.0M
2021-08-23 5,872.37 6,155.45 5,834.08 5,892.46 0.0M
2021-08-20 5,898.79 5,900.64 5,403.83 5,650.83 0.0M
2021-08-19 6,280.67 6,380.75 5,880.08 5,944.24 0.0M
2021-08-18 6,347.31 6,460.96 6,247.59 6,315.24 0.0M
2021-08-17 6,611.10 6,664.88 6,219.97 6,299.47 0.0M
2021-08-16 7,027.78 7,027.78 6,655.94 6,721.41 0.0M
2021-08-13 7,184.82 7,261.62 6,959.73 7,086.25 0.0M
2021-08-12 7,561.40 7,608.80 7,285.76 7,371.08 0.0M
2021-08-11 7,547.44 7,739.44 7,471.85 7,597.48 0.0M
2021-08-10 7,494.62 7,633.87 7,297.69 7,618.64 0.0M
2021-08-09 7,138.05 7,445.15 7,025.35 7,259.17 0.0M
2021-08-06 7,457.45 7,457.45 7,214.67 7,329.75 0.0M
2021-08-05 7,639.78 7,816.93 7,291.41 7,369.82 0.0M
2021-08-04 7,225.88 7,852.99 7,147.22 7,693.43 0.0M
2021-08-03 7,653.55 7,653.55 7,027.70 7,337.29 0.0M
2021-08-02 7,547.51 7,615.31 7,283.52 7,559.12 0.0M
2021-07-30 7,625.38 7,625.38 7,146.56 7,525.28 0.0M
2021-07-29 7,651.91 7,930.98 7,460.52 7,930.98 0.0M
2021-07-28 6,744.01 6,940.40 6,346.32 6,838.01 0.0M
2021-07-27 7,384.24 7,623.67 6,142.19 6,439.34 0.0M
2021-07-26 8,263.12 8,263.12 7,568.90 7,662.06 0.0M
2021-07-23 9,391.26 9,391.26 8,734.56 8,821.59 0.0M
2021-07-22 9,199.56 9,378.04 9,170.66 9,378.04 0.0M
2021-07-21 9,109.41 9,168.09 8,857.04 8,980.32 0.0M
2021-07-20 9,169.39 9,323.64 8,846.51 9,004.53 0.0M
2021-07-19 9,438.01 9,442.40 9,178.86 9,239.59 0.0M
2021-07-16 9,769.03 9,862.67 9,626.20 9,704.94 0.0M
2021-07-15 9,849.18 9,937.86 9,757.61 9,825.37 0.0M
2021-07-14 9,867.67 9,940.61 9,777.69 9,841.59 0.0M
2021-07-13 9,557.52 9,976.01 9,481.94 9,821.19 0.0M
2021-07-12 9,470.72 9,557.64 9,197.01 9,455.53 0.0M
2021-07-09 8,916.55 9,296.52 8,564.42 9,245.07 0.0M
2021-07-08 9,560.29 9,589.05 8,930.17 8,981.59 0.0M
2021-07-07 9,576.73 9,713.31 9,434.28 9,701.37 0.0M
2021-07-06 9,952.25 9,974.14 9,614.74 9,812.28 0.0M
2021-07-05 10,300.37 10,326.03 9,858.09 9,981.35 0.0M
2021-07-02 11,132.63 11,132.63 10,361.72 10,459.51 0.0M
2021-06-30 11,441.68 11,470.61 11,154.85 11,181.35 0.0M
2021-06-29 11,581.67 11,668.98 11,215.63 11,307.46 0.0M
2021-06-28 11,539.81 11,628.66 11,392.32 11,518.04 0.0M
2021-06-25 11,052.18 11,426.75 11,025.37 11,404.64 0.0M
2021-06-24 10,891.51 10,983.80 10,778.78 10,875.28 0.0M
2021-06-23 10,423.50 10,850.68 10,340.93 10,822.63 0.0M
2021-06-22 10,676.49 10,676.49 10,265.35 10,276.00 0.0M
2021-06-21 10,659.17 10,761.50 10,470.28 10,661.59 0.0M
2021-06-18 10,759.36 10,983.98 10,712.48 10,893.50 0.0M
2021-06-17 10,191.24 10,521.23 10,114.54 10,521.23 0.0M
2021-06-16 10,580.95 10,605.43 10,297.08 10,334.43 0.0M
2021-06-15 10,887.54 10,893.94 10,386.97 10,684.68 0.0M
2021-06-11 10,835.68 10,964.94 10,679.18 10,765.92 0.0M
2021-06-10 10,766.37 10,919.25 10,611.59 10,707.00 0.0M
2021-06-09 10,710.72 10,814.74 10,591.39 10,714.87 0.0M
2021-06-08 11,007.34 11,062.21 10,616.07 10,738.91 0.0M
2021-06-07 11,079.36 11,118.91 10,759.54 10,906.48 0.0M
2021-06-04 11,008.01 11,325.83 10,952.22 11,051.12 0.0M
2021-06-03 11,416.46 11,662.30 11,174.14 11,240.49 0.0M
2021-06-02 11,725.73 11,725.73 11,343.12 11,437.24 0.0M
2021-06-01 11,187.35 11,651.68 11,161.08 11,635.37 0.0M
2021-05-31 10,903.72 11,088.16 10,780.96 11,085.02 0.0M
2021-05-28 11,180.39 11,182.14 10,648.95 10,691.20 0.0M
2021-05-27 11,034.73 11,172.49 10,901.10 11,147.94 0.0M
2021-05-26 10,932.01 11,062.13 10,794.89 11,007.85 0.0M
2021-05-25 10,506.37 10,877.78 10,405.20 10,823.90 0.0M
2021-05-24 10,713.98 10,814.51 10,277.06 10,484.14 0.0M
2021-05-21 10,864.35 10,950.46 10,674.02 10,888.07 0.0M
2021-05-20 10,317.76 10,656.72 10,278.19 10,595.01 0.0M
2021-05-18 10,196.99 10,356.76 10,138.75 10,336.07 0.0M
2021-05-17 9,847.95 10,127.19 9,779.27 10,029.69 0.0M
2021-05-14 9,641.01 9,750.23 9,345.77 9,685.29 0.0M
2021-05-13 10,039.24 10,144.74 9,767.35 9,773.64 0.0M
2021-05-12 10,196.76 10,491.37 10,114.73 10,471.15 0.0M
2021-05-11 9,985.66 9,985.66 9,610.87 9,923.00 0.0M
2021-05-10 10,830.16 10,986.17 10,435.59 10,556.39 0.0M
2021-05-07 11,306.47 11,306.47 10,686.09 10,742.43 0.0M
2021-05-06 11,322.56 11,510.03 11,050.38 11,246.17 0.0M
2021-05-05 11,370.34 11,539.62 11,134.02 11,166.47 0.0M
2021-05-04 11,515.65 11,696.23 11,393.83 11,663.17 0.0M
2021-05-03 11,751.51 11,777.88 11,394.47 11,506.07 0.0M
2021-04-30 12,101.05 12,115.32 11,710.21 11,747.40 0.0M
2021-04-29 12,537.00 12,577.95 12,196.30 12,288.49 0.0M
2021-04-28 12,379.26 12,477.51 12,252.24 12,383.31 0.0M
2021-04-27 12,250.16 12,493.56 12,052.77 12,336.12 0.0M
2021-04-26 12,368.69 12,611.94 12,178.36 12,246.14 0.0M
2021-04-23 11,760.15 12,304.62 11,722.79 12,195.84 0.0M
2021-04-22 11,620.04 11,763.42 11,445.18 11,666.55 0.0M
2021-04-21 11,336.93 11,510.06 11,200.18 11,402.86 0.0M
2021-04-20 11,649.83 11,883.35 11,584.06 11,761.78 0.0M
2021-04-19 11,468.40 12,027.81 11,296.69 11,860.51 0.0M
2021-04-16 11,272.48 11,590.39 11,223.64 11,540.51 0.0M
2021-04-15 11,488.19 11,488.19 10,959.65 11,293.32 0.0M
2021-04-14 11,432.74 11,711.98 11,391.21 11,525.45 0.0M
2021-04-13 11,394.69 11,556.12 10,957.73 11,013.94 0.0M
2021-04-12 11,933.09 11,960.65 11,286.69 11,378.37 0.0M
2021-04-09 12,334.43 12,334.43 11,593.73 11,765.30 0.0M
2021-04-08 11,966.67 12,394.85 11,858.33 12,204.93 0.0M
2021-04-07 12,768.01 12,822.56 12,097.21 12,186.91 0.0M
2021-04-01 11,878.54 12,532.08 11,800.47 12,531.83 0.0M
2021-03-31 11,731.52 11,899.22 11,362.06 11,452.98 0.0M
2021-03-30 11,163.11 11,603.79 11,076.29 11,443.26 0.0M
2021-03-29 11,261.48 11,400.22 10,692.03 10,899.59 0.0M
2021-03-26 10,921.01 11,521.22 10,839.67 11,313.53 0.0M
2021-03-25 10,446.42 10,951.72 9,977.56 10,811.02 0.0M
2021-03-24 11,767.54 11,894.68 10,907.29 11,076.29 0.0M
2021-03-23 12,635.34 12,646.04 11,589.22 11,800.93 0.0M
2021-03-22 12,485.08 12,827.57 12,228.35 12,424.88 0.0M
2021-03-19 12,445.63 12,688.26 12,062.09 12,549.69 0.0M
2021-03-18 12,960.66 13,343.20 12,825.66 12,922.46 0.0M
2021-03-17 12,473.61 12,825.62 12,120.17 12,621.62 0.0M
2021-03-16 12,140.73 12,548.39 12,140.73 12,495.15 0.0M
2021-03-15 12,567.24 12,738.10 11,469.94 11,739.11 0.0M
2021-03-12 13,429.02 13,600.23 12,276.93 12,298.18 0.0M
2021-03-11 11,691.69 12,878.87 11,654.68 12,845.03 0.0M
2021-03-10 12,507.65 12,507.65 11,528.87 11,645.55 0.0M
2021-03-09 11,126.00 11,946.24 10,224.18 11,218.94 0.0M
2021-03-08 13,232.99 13,269.93 11,095.62 11,270.63 0.0M
2021-03-05 12,517.40 13,355.78 12,163.28 12,926.99 0.0M
2021-03-04 14,572.88 14,575.20 13,455.25 13,494.93 0.0M
2021-03-03 15,010.42 15,288.45 14,476.27 15,281.20 0.0M
2021-03-02 15,944.75 16,135.52 14,813.31 14,931.52 0.0M
2021-03-01 14,786.56 15,105.28 14,540.06 15,063.86 0.0M
2021-02-26 14,314.41 14,753.99 13,931.29 13,989.06 0.0M
2021-02-25 16,153.96 16,349.26 15,415.22 15,794.94 0.0M
2021-02-24 17,329.19 17,527.57 14,796.96 15,349.91 0.0M
2021-02-23 16,821.84 17,572.95 16,299.26 17,094.68 0.0M
2021-02-22 20,136.01 20,136.01 17,493.42 17,493.42 0.0M
2021-02-19 19,505.43 19,669.37 18,373.22 19,669.37 0.0M
2021-02-18 21,227.18 21,370.47 19,682.58 19,783.67 0.0M
2021-02-17 20,068.49 21,152.11 19,680.36 21,152.11 0.0M
2021-02-16 19,935.29 20,542.16 19,805.40 20,206.38 0.0M
2021-02-11 18,470.49 19,164.07 18,021.25 19,164.07 0.0M
2021-02-10 18,053.26 18,472.64 17,774.93 18,454.92 0.0M
2021-02-09 17,040.19 17,595.38 16,936.63 17,563.62 0.0M
2021-02-08 17,457.89 17,518.33 16,754.45 16,856.36 0.0M
2021-02-05 17,481.68 17,694.51 16,902.14 16,989.58 0.0M
2021-02-04 17,839.94 17,870.69 16,561.69 17,348.28 0.0M
2021-02-03 17,924.26 18,211.50 17,397.60 18,168.61 0.0M
2021-02-02 17,677.78 18,056.33 17,553.63 17,641.24 0.0M
2021-02-01 15,824.78 17,002.43 15,648.96 16,912.78 0.0M
2021-01-29 16,174.41 16,727.54 15,311.21 15,558.50 0.0M
2021-01-28 16,279.08 17,072.60 15,490.99 15,607.76 0.0M
2021-01-27 18,008.16 18,014.33 16,401.08 17,128.14 0.0M
2021-01-26 18,333.39 18,833.43 17,243.68 17,695.85 0.0M
2021-01-25 17,294.08 18,643.82 17,294.08 18,566.85 0.0M
2021-01-22 17,191.86 17,686.30 16,825.02 17,030.82 0.0M
2021-01-21 17,559.98 17,792.22 16,925.48 17,185.44 0.0M
2021-01-20 16,138.66 17,451.88 16,074.29 17,451.88 0.0M
2021-01-19 15,260.93 16,234.22 15,260.93 15,739.66 0.0M
2021-01-18 13,633.41 14,915.96 13,549.24 14,895.60 0.0M
2021-01-15 13,948.09 13,960.37 13,391.67 13,823.37 0.0M
2021-01-14 13,831.39 14,226.61 13,634.77 14,206.00 0.0M
2021-01-13 13,854.84 13,954.56 13,285.79 13,504.24 0.0M
2021-01-12 13,554.17 13,781.28 13,349.09 13,682.97 0.0M
2021-01-11 13,694.47 14,032.73 13,334.82 13,492.70 0.0M
2021-01-08 12,839.73 13,577.27 12,839.73 13,383.86 0.0M
2021-01-07 13,182.05 13,182.05 12,381.54 12,691.24 0.0M
2021-01-06 13,231.49 13,613.41 13,036.77 13,338.73 0.0M
2021-01-05 12,767.60 13,019.83 12,656.11 12,894.17 0.0M
2021-01-04 12,631.88 13,141.39 12,583.23 12,974.16 0.0M