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
2023-12-29 1,414.74 1,425.32 1,375.38 1,404.50 0.0M
2023-12-28 1,320.11 1,430.61 1,315.62 1,404.37 0.0M
2023-12-27 1,315.91 1,323.31 1,285.18 1,314.91 0.0M
2023-12-22 1,397.01 1,417.57 1,235.86 1,251.10 0.0M
2023-12-21 1,348.17 1,380.15 1,335.97 1,371.28 0.0M
2023-12-20 1,407.00 1,414.83 1,373.63 1,383.57 0.0M
2023-12-19 1,373.24 1,387.13 1,345.36 1,369.92 0.0M
2023-12-18 1,400.53 1,411.56 1,372.81 1,387.12 0.0M
2023-12-15 1,402.86 1,470.04 1,402.01 1,425.29 0.0M
2023-12-14 1,390.20 1,418.39 1,346.35 1,364.87 0.0M
2023-12-13 1,368.79 1,374.47 1,335.11 1,355.91 0.0M
2023-12-12 1,356.69 1,400.90 1,342.00 1,388.88 0.0M
2023-12-11 1,335.56 1,359.93 1,295.70 1,342.39 0.0M
2023-12-08 1,382.62 1,406.20 1,348.71 1,372.10 0.0M
2023-12-07 1,382.57 1,392.26 1,346.12 1,382.90 0.0M
2023-12-06 1,361.99 1,425.62 1,345.13 1,403.57 0.0M
2023-12-05 1,402.17 1,402.17 1,329.41 1,355.95 0.0M
2023-12-04 1,477.80 1,477.80 1,403.28 1,414.12 0.0M
2023-12-01 1,511.77 1,512.37 1,459.91 1,469.28 0.0M
2023-11-30 1,526.73 1,534.93 1,484.50 1,523.19 0.0M
2023-11-29 1,607.74 1,607.74 1,510.66 1,531.70 0.0M
2023-11-28 1,632.71 1,640.75 1,586.29 1,604.32 0.0M
2023-11-27 1,655.67 1,655.67 1,581.64 1,629.83 0.0M
2023-11-24 1,675.07 1,675.07 1,619.68 1,625.00 0.0M
2023-11-23 1,637.80 1,705.85 1,623.97 1,701.60 0.0M
2023-11-22 1,634.98 1,664.84 1,612.37 1,631.20 0.0M
2023-11-21 1,719.38 1,735.98 1,622.85 1,637.31 0.0M
2023-11-20 1,632.79 1,675.12 1,608.31 1,670.76 0.0M
2023-11-17 1,596.31 1,622.24 1,570.41 1,593.44 0.0M
2023-11-16 1,750.12 1,750.12 1,617.06 1,650.40 0.0M
2023-11-15 1,676.46 1,713.95 1,642.70 1,713.95 0.0M
2023-11-14 1,618.18 1,622.34 1,562.21 1,575.49 0.0M
2023-11-13 1,547.97 1,606.10 1,531.56 1,599.43 0.0M
2023-11-10 1,572.47 1,579.98 1,524.95 1,530.26 0.0M
2023-11-09 1,648.85 1,679.14 1,621.98 1,637.88 0.0M
2023-11-08 1,655.78 1,693.28 1,623.36 1,635.32 0.0M
2023-11-07 1,661.89 1,699.93 1,645.65 1,664.28 0.0M
2023-11-06 1,642.01 1,708.80 1,642.01 1,699.98 0.0M
2023-11-03 1,516.69 1,581.56 1,496.68 1,571.99 0.0M
2023-11-02 1,476.16 1,525.52 1,461.20 1,476.32 0.0M
2023-11-01 1,437.40 1,451.23 1,398.85 1,430.03 0.0M
2023-10-31 1,490.38 1,490.38 1,425.71 1,435.40 0.0M
2023-10-30 1,439.70 1,510.24 1,439.70 1,510.24 0.0M
2023-10-27 1,423.44 1,491.81 1,410.49 1,473.48 0.0M
2023-10-26 1,393.34 1,422.92 1,367.41 1,403.03 0.0M
2023-10-25 1,457.77 1,469.24 1,372.45 1,394.46 0.0M
2023-10-24 1,365.43 1,375.62 1,309.88 1,337.06 0.0M
2023-10-20 1,371.00 1,403.29 1,364.67 1,367.11 0.0M
2023-10-19 1,403.52 1,420.12 1,389.84 1,395.95 0.0M
2023-10-18 1,488.20 1,490.66 1,447.26 1,451.41 0.0M
2023-10-17 1,516.98 1,517.66 1,480.41 1,501.88 0.0M
2023-10-16 1,533.76 1,543.01 1,469.12 1,483.13 0.0M
2023-10-13 1,561.70 1,586.06 1,529.81 1,537.82 0.0M
2023-10-12 1,668.42 1,668.42 1,641.53 1,652.67 0.0M
2023-10-11 1,605.58 1,625.02 1,585.87 1,599.10 0.0M
2023-10-10 1,529.52 1,586.26 1,529.52 1,537.62 0.0M
2023-10-09 1,484.93 1,526.19 1,479.23 1,499.34 0.0M
2023-10-06 1,476.49 1,517.73 1,473.88 1,492.64 0.0M
2023-10-05 1,468.61 1,485.58 1,443.45 1,447.93 0.0M
2023-10-04 1,478.28 1,478.81 1,428.21 1,443.97 0.0M
2023-10-03 1,528.41 1,528.41 1,471.91 1,495.22 0.0M
2023-09-29 1,502.44 1,605.99 1,494.68 1,579.35 0.0M
2023-09-28 1,510.99 1,521.83 1,454.72 1,468.94 0.0M
2023-09-27 1,505.35 1,552.74 1,503.23 1,513.24 0.0M
2023-09-26 1,539.82 1,549.87 1,481.98 1,500.45 0.0M
2023-09-25 1,630.05 1,630.05 1,545.92 1,553.27 0.0M
2023-09-22 1,508.26 1,648.13 1,508.26 1,643.36 0.0M
2023-09-21 1,561.87 1,566.83 1,512.79 1,530.72 0.0M
2023-09-20 1,624.36 1,626.30 1,574.82 1,589.84 0.0M
2023-09-19 1,649.32 1,654.10 1,606.91 1,642.02 0.0M
2023-09-18 1,689.33 1,707.79 1,644.33 1,644.33 0.0M
2023-09-15 1,724.51 1,763.97 1,680.19 1,721.52 0.0M
2023-09-14 1,710.93 1,731.49 1,680.26 1,705.97 0.0M
2023-09-13 1,725.75 1,735.32 1,676.82 1,691.17 0.0M
2023-09-12 1,705.71 1,750.75 1,682.94 1,710.56 0.0M
2023-09-11 1,654.36 1,747.27 1,642.74 1,726.97 0.0M
2023-09-07 1,811.31 1,811.31 1,726.63 1,734.74 0.0M
2023-09-06 1,800.86 1,817.86 1,756.44 1,808.75 0.0M
2023-09-05 1,906.46 1,906.46 1,815.59 1,823.40 0.0M
2023-09-04 1,882.30 1,927.64 1,864.40 1,923.43 0.0M
2023-08-31 1,867.72 1,893.49 1,793.51 1,814.93 0.0M
2023-08-30 1,920.70 1,934.64 1,811.08 1,828.92 0.0M
2023-08-29 1,808.56 1,880.40 1,793.69 1,863.40 0.0M
2023-08-28 1,881.23 1,890.56 1,764.28 1,771.84 0.0M
2023-08-25 1,738.73 1,758.06 1,710.88 1,714.32 0.0M
2023-08-24 1,716.05 1,814.74 1,707.63 1,800.34 0.0M
2023-08-23 1,660.06 1,709.45 1,627.31 1,675.92 0.0M
2023-08-22 1,633.04 1,709.45 1,595.31 1,669.43 0.0M
2023-08-21 1,629.47 1,682.11 1,596.35 1,605.99 0.0M
2023-08-18 1,767.14 1,788.96 1,672.41 1,677.03 0.0M
2023-08-17 1,714.45 1,835.50 1,692.39 1,808.61 0.0M
2023-08-16 1,781.44 1,828.40 1,770.65 1,781.06 0.0M
2023-08-15 1,819.67 1,871.69 1,807.61 1,827.65 0.0M
2023-08-14 1,808.46 1,859.59 1,777.53 1,853.68 0.0M
2023-08-11 2,016.29 2,016.29 1,901.66 1,912.26 0.0M
2023-08-10 1,971.74 2,021.75 1,935.18 2,008.78 0.0M
2023-08-09 1,947.05 2,013.64 1,939.52 2,005.01 0.0M
2023-08-08 2,043.65 2,066.89 1,993.62 2,005.69 0.0M
2023-08-07 2,086.27 2,134.20 2,043.36 2,124.34 0.0M
2023-08-04 2,135.96 2,178.24 2,073.99 2,123.10 0.0M
2023-08-03 2,017.78 2,088.12 2,003.68 2,039.37 0.0M
2023-08-02 2,138.21 2,168.48 2,001.77 2,023.40 0.0M
2023-08-01 2,225.56 2,284.40 2,135.01 2,166.49 0.0M
2023-07-31 2,249.26 2,308.52 2,159.89 2,178.18 0.0M
2023-07-28 1,928.85 2,114.32 1,922.91 2,100.76 0.0M
2023-07-27 1,946.47 2,000.97 1,938.62 1,986.45 0.0M
2023-07-26 1,872.42 1,887.98 1,843.11 1,877.88 0.0M
2023-07-25 1,856.87 1,918.26 1,838.39 1,912.96 0.0M
2023-07-24 1,730.18 1,772.49 1,684.80 1,707.23 0.0M
2023-07-21 1,754.52 1,819.34 1,736.60 1,785.74 0.0M
2023-07-20 1,810.92 1,848.48 1,739.91 1,751.02 0.0M
2023-07-19 1,751.94 1,809.46 1,716.15 1,796.04 0.0M
2023-07-18 1,874.61 1,874.61 1,800.04 1,808.85 0.0M
2023-07-14 1,945.73 1,945.73 1,873.92 1,899.19 0.0M
2023-07-13 1,860.45 1,909.34 1,854.00 1,906.95 0.0M
2023-07-12 1,744.32 1,801.10 1,733.29 1,772.10 0.0M
2023-07-11 1,713.00 1,741.19 1,682.29 1,705.65 0.0M
2023-07-10 1,706.95 1,724.00 1,635.58 1,657.24 0.0M
2023-07-07 1,633.61 1,662.90 1,579.86 1,621.49 0.0M
2023-07-06 1,686.15 1,749.16 1,627.38 1,661.86 0.0M
2023-07-05 1,761.66 1,782.75 1,704.13 1,720.19 0.0M
2023-07-04 1,738.67 1,789.94 1,718.76 1,770.83 0.0M
2023-07-03 1,660.45 1,769.30 1,660.45 1,753.74 0.0M
2023-06-30 1,643.08 1,664.70 1,615.54 1,635.08 0.0M
2023-06-29 1,707.42 1,711.02 1,626.57 1,653.96 0.0M
2023-06-28 1,683.49 1,727.82 1,642.37 1,712.93 0.0M
2023-06-27 1,619.27 1,704.98 1,617.03 1,687.87 0.0M
2023-06-26 1,598.60 1,646.72 1,586.74 1,605.63 0.0M
2023-06-23 1,667.57 1,667.57 1,584.42 1,611.89 0.0M
2023-06-21 1,704.15 1,730.55 1,672.75 1,682.31 0.0M
2023-06-20 1,866.22 1,872.55 1,759.87 1,782.04 0.0M
2023-06-19 1,899.43 1,913.46 1,813.36 1,874.96 0.0M
2023-06-16 1,912.91 1,960.12 1,880.27 1,926.06 0.0M
2023-06-15 1,833.88 1,895.33 1,812.73 1,894.58 0.0M
2023-06-14 1,772.85 1,823.86 1,751.43 1,767.88 0.0M
2023-06-13 1,675.34 1,773.80 1,670.28 1,755.47 0.0M
2023-06-12 1,680.21 1,687.21 1,634.71 1,676.26 0.0M
2023-06-09 1,652.60 1,680.91 1,610.30 1,667.92 0.0M
2023-06-08 1,645.84 1,651.37 1,597.50 1,634.58 0.0M
2023-06-07 1,659.41 1,678.74 1,633.37 1,657.31 0.0M
2023-06-06 1,596.69 1,647.57 1,566.26 1,585.79 0.0M
2023-06-05 1,569.55 1,600.95 1,545.62 1,591.21 0.0M
2023-06-02 1,501.69 1,593.27 1,499.85 1,577.88 0.0M
2023-06-01 1,415.82 1,498.74 1,410.88 1,426.26 0.0M
2023-05-31 1,447.03 1,447.03 1,372.80 1,423.16 0.0M
2023-05-30 1,456.74 1,489.95 1,420.36 1,483.85 0.0M
2023-05-29 1,511.57 1,523.83 1,434.83 1,440.73 0.0M
2023-05-25 1,522.49 1,539.65 1,443.70 1,476.46 0.0M
2023-05-24 1,577.79 1,589.28 1,534.55 1,546.10 0.0M
2023-05-23 1,671.40 1,691.13 1,600.35 1,610.33 0.0M
2023-05-22 1,598.38 1,686.31 1,586.12 1,653.93 0.0M
2023-05-19 1,626.42 1,629.72 1,576.78 1,586.70 0.0M
2023-05-18 1,663.72 1,702.37 1,651.02 1,668.25 0.0M
2023-05-17 1,719.57 1,721.35 1,619.49 1,628.93 0.0M
2023-05-16 1,733.01 1,734.89 1,685.48 1,705.19 0.0M
2023-05-15 1,611.98 1,702.77 1,596.06 1,677.41 0.0M
2023-05-12 1,680.79 1,684.25 1,622.72 1,634.71 0.0M
2023-05-11 1,630.48 1,645.42 1,574.68 1,625.46 0.0M
2023-05-10 1,578.17 1,597.70 1,540.86 1,583.19 0.0M
2023-05-09 1,673.71 1,673.71 1,565.67 1,572.62 0.0M
2023-05-08 1,666.98 1,696.51 1,646.95 1,671.68 0.0M
2023-05-05 1,668.95 1,700.54 1,645.82 1,656.19 0.0M
2023-05-04 1,619.53 1,656.11 1,599.36 1,623.11 0.0M
2023-05-03 1,608.17 1,619.71 1,563.05 1,605.73 0.0M
2023-05-02 1,719.90 1,760.50 1,630.41 1,660.05 0.0M
2023-04-28 1,651.81 1,710.56 1,648.96 1,663.24 0.0M
2023-04-27 1,619.91 1,636.68 1,594.61 1,630.04 0.0M
2023-04-26 1,576.28 1,681.07 1,574.62 1,638.68 0.0M
2023-04-25 1,698.69 1,698.69 1,565.04 1,598.80 0.0M
2023-04-24 1,728.05 1,758.87 1,666.07 1,718.01 0.0M
2023-04-21 1,816.64 1,824.70 1,703.08 1,726.02 0.0M
2023-04-20 1,841.70 1,861.66 1,826.62 1,841.69 0.0M
2023-04-19 1,937.73 1,937.73 1,830.37 1,845.10 0.0M
2023-04-18 1,962.21 1,975.01 1,917.66 1,938.14 0.0M
2023-04-17 1,880.66 2,011.76 1,867.60 1,986.24 0.0M
2023-04-14 1,910.49 1,933.66 1,859.13 1,904.33 0.0M
2023-04-13 1,822.96 1,900.61 1,803.81 1,900.61 0.0M
2023-04-12 1,975.68 1,982.81 1,884.90 1,907.03 0.0M
2023-04-11 2,009.94 2,040.71 1,918.05 1,983.18 0.0M
2023-04-06 1,909.13 1,977.13 1,898.71 1,973.72 0.0M
2023-04-04 2,012.93 2,012.93 1,924.56 1,969.94 0.0M
2023-04-03 2,013.68 2,047.08 1,970.38 2,035.47 0.0M
2023-03-31 2,086.81 2,090.45 2,012.84 2,036.92 0.0M
2023-03-30 2,012.86 2,043.26 1,938.77 2,005.67 0.0M
2023-03-29 2,047.40 2,069.75 1,970.64 1,983.39 0.0M
2023-03-28 1,883.59 1,919.59 1,841.35 1,890.31 0.0M
2023-03-27 1,952.67 1,952.67 1,832.67 1,855.69 0.0M
2023-03-24 1,928.22 2,030.32 1,917.42 1,967.01 0.0M
2023-03-23 1,776.79 1,946.55 1,758.79 1,943.21 0.0M
2023-03-22 1,778.45 1,830.93 1,761.08 1,775.39 0.0M
2023-03-21 1,691.49 1,750.26 1,656.44 1,737.12 0.0M
2023-03-20 1,740.33 1,747.43 1,613.07 1,656.08 0.0M
2023-03-17 1,689.28 1,762.60 1,668.34 1,752.91 0.0M
2023-03-16 1,605.04 1,683.56 1,588.75 1,611.15 0.0M
2023-03-15 1,666.23 1,719.64 1,635.54 1,657.98 0.0M
2023-03-14 1,664.82 1,700.52 1,572.51 1,594.52 0.0M
2023-03-13 1,632.11 1,738.37 1,628.83 1,681.92 0.0M
2023-03-10 1,622.98 1,641.17 1,565.99 1,590.46 0.0M
2023-03-09 1,772.01 1,788.71 1,720.95 1,720.95 0.0M
2023-03-08 1,822.09 1,822.09 1,740.51 1,772.97 0.0M
2023-03-07 1,945.16 2,018.28 1,856.47 1,895.85 0.0M
2023-03-06 1,957.79 2,000.83 1,912.84 1,946.96 0.0M
2023-03-03 1,999.11 2,018.76 1,929.06 1,979.35 0.0M
2023-03-02 1,878.72 1,925.79 1,874.27 1,901.23 0.0M
2023-03-01 1,740.22 1,975.80 1,740.22 1,956.88 0.0M
2023-02-28 1,796.48 1,825.14 1,711.57 1,727.94 0.0M
2023-02-27 1,761.52 1,834.35 1,747.87 1,786.12 0.0M
2023-02-24 1,881.92 1,903.76 1,804.24 1,805.25 0.0M
2023-02-23 1,880.56 1,979.60 1,870.35 1,934.67 0.0M
2023-02-22 1,905.02 1,947.62 1,863.68 1,890.09 0.0M
2023-02-21 2,087.46 2,092.89 1,937.90 1,944.04 0.0M
2023-02-20 2,032.76 2,123.16 2,009.67 2,093.55 0.0M
2023-02-17 2,142.47 2,186.14 2,038.79 2,042.04 0.0M
2023-02-16 2,112.43 2,253.44 2,104.14 2,150.02 0.0M
2023-02-15 2,126.51 2,140.26 2,033.41 2,074.37 0.0M
2023-02-14 2,179.79 2,181.35 2,112.39 2,115.35 0.0M
2023-02-13 2,073.10 2,179.16 2,051.11 2,159.18 0.0M
2023-02-10 2,299.50 2,317.92 2,137.65 2,146.88 0.0M
2023-02-09 2,178.41 2,367.26 2,170.76 2,363.85 0.0M
2023-02-08 2,290.50 2,324.87 2,200.44 2,223.49 0.0M
2023-02-07 2,279.71 2,373.37 2,272.25 2,310.37 0.0M
2023-02-06 2,312.14 2,330.80 2,225.88 2,258.42 0.0M
2023-02-03 2,458.93 2,501.09 2,384.15 2,436.99 0.0M
2023-02-02 2,574.71 2,618.93 2,493.99 2,503.63 0.0M
2023-02-01 2,376.18 2,502.81 2,332.62 2,502.81 0.0M
2023-01-31 2,420.22 2,453.27 2,270.78 2,345.02 0.0M
2023-01-30 2,597.62 2,608.72 2,359.64 2,384.34 0.0M
2023-01-27 2,611.84 2,654.06 2,585.37 2,640.65 0.0M
2023-01-26 2,481.37 2,586.93 2,478.13 2,586.93 0.0M
2023-01-20 2,301.82 2,393.42 2,299.60 2,384.40 0.0M
2023-01-19 2,258.32 2,306.17 2,225.87 2,263.68 0.0M
2023-01-18 2,293.00 2,354.40 2,246.59 2,341.23 0.0M
2023-01-17 2,309.25 2,385.30 2,258.81 2,316.51 0.0M
2023-01-16 2,396.64 2,408.96 2,270.54 2,323.00 0.0M
2023-01-13 2,309.84 2,382.98 2,264.33 2,373.41 0.0M
2023-01-12 2,395.05 2,419.90 2,235.05 2,304.04 0.0M
2023-01-11 2,409.64 2,465.72 2,336.22 2,366.72 0.0M
2023-01-10 2,364.70 2,395.03 2,308.60 2,378.81 0.0M
2023-01-09 2,317.32 2,404.95 2,287.83 2,391.67 0.0M
2023-01-06 2,375.39 2,376.36 2,213.31 2,250.43 0.0M
2023-01-05 2,388.22 2,423.94 2,281.79 2,315.65 0.0M
2023-01-04 2,112.91 2,247.76 2,080.74 2,247.76 0.0M
2023-01-03 1,915.16 2,071.56 1,855.77 2,059.55 0.0M