HSTECH 2x Short (HST2SI)

HST2SI
🏛️ 香港 →
115.93
最終更新: 2025-09-26
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
2022-12-30 602.93 627.98 600.42 625.92 0.0M
2022-12-29 628.99 641.83 617.95 632.40 0.0M
2022-12-28 616.86 616.86 586.82 602.41 0.0M
2022-12-23 632.06 634.42 608.08 629.00 0.0M
2022-12-22 629.67 634.31 595.95 604.29 0.0M
2022-12-21 668.55 680.43 657.91 665.90 0.0M
2022-12-20 656.79 691.07 650.27 675.49 0.0M
2022-12-19 621.98 643.45 587.80 635.87 0.0M
2022-12-16 636.19 658.99 609.47 628.30 0.0M
2022-12-15 606.81 637.17 603.88 632.12 0.0M
2022-12-14 594.17 624.96 588.33 603.30 0.0M
2022-12-13 623.65 625.85 590.70 607.33 0.0M
2022-12-12 599.10 625.71 586.36 616.23 0.0M
2022-12-09 595.38 610.67 563.98 569.97 0.0M
2022-12-08 667.89 667.89 592.24 597.77 0.0M
2022-12-07 643.63 693.72 593.24 689.56 0.0M
2022-12-06 653.06 654.08 606.81 641.19 0.0M
2022-12-05 686.83 709.42 617.48 618.60 0.0M
2022-12-02 767.51 783.32 737.30 759.08 0.0M
2022-12-01 728.12 778.63 699.59 774.85 0.0M
2022-11-30 846.45 863.19 784.85 792.32 0.0M
2022-11-29 932.01 954.41 837.31 838.73 0.0M
2022-11-28 1,039.43 1,055.47 980.47 990.82 0.0M
2022-11-25 914.27 960.82 914.27 953.39 0.0M
2022-11-24 905.68 934.70 892.69 912.01 0.0M
2022-11-23 933.87 963.44 904.24 926.42 0.0M
2022-11-22 901.56 961.04 885.95 947.62 0.0M
2022-11-21 888.37 924.57 874.63 890.43 0.0M
2022-11-18 798.64 854.50 774.88 840.31 0.0M
2022-11-17 845.99 905.29 832.58 849.70 0.0M
2022-11-16 824.22 853.28 786.50 813.83 0.0M
2022-11-15 951.81 970.87 801.73 810.00 0.0M
2022-11-14 874.58 972.14 874.58 948.87 0.0M
2022-11-11 987.32 1,084.08 970.82 983.80 0.0M
2022-11-10 1,211.85 1,242.07 1,206.37 1,232.41 0.0M
2022-11-09 1,112.48 1,180.80 1,077.82 1,156.61 0.0M
2022-11-08 1,079.38 1,133.00 1,066.60 1,114.46 0.0M
2022-11-07 1,219.02 1,230.02 1,038.51 1,080.80 0.0M
2022-11-04 1,347.58 1,347.58 1,082.53 1,176.08 0.0M
2022-11-03 1,365.26 1,394.92 1,316.95 1,385.61 0.0M
2022-11-02 1,383.21 1,415.38 1,270.86 1,286.94 0.0M
2022-11-01 1,554.09 1,565.38 1,310.38 1,358.94 0.0M
2022-10-31 1,639.10 1,681.34 1,486.03 1,610.92 0.0M
2022-10-28 1,491.71 1,669.78 1,491.71 1,644.61 0.0M
2022-10-27 1,382.89 1,491.21 1,371.74 1,480.34 0.0M
2022-10-26 1,616.37 1,626.96 1,438.99 1,513.80 0.0M
2022-10-25 1,653.14 1,791.66 1,485.60 1,592.97 0.0M
2022-10-24 1,511.06 1,723.79 1,455.51 1,693.16 0.0M
2022-10-21 1,376.34 1,426.33 1,362.87 1,419.50 0.0M
2022-10-20 1,426.71 1,467.12 1,350.22 1,401.87 0.0M
2022-10-19 1,255.60 1,339.85 1,252.36 1,338.48 0.0M
2022-10-18 1,294.76 1,336.25 1,228.67 1,235.28 0.0M
2022-10-17 1,384.49 1,440.56 1,309.51 1,350.43 0.0M
2022-10-14 1,335.77 1,359.60 1,245.91 1,344.43 0.0M
2022-10-13 1,306.15 1,389.12 1,291.23 1,387.35 0.0M
2022-10-12 1,313.82 1,384.95 1,215.89 1,298.71 0.0M
2022-10-11 1,223.53 1,303.48 1,215.91 1,291.70 0.0M
2022-10-10 1,179.46 1,216.31 1,175.80 1,206.26 0.0M
2022-10-07 1,077.92 1,119.15 1,077.02 1,117.29 0.0M
2022-10-06 1,029.27 1,062.10 1,026.21 1,048.25 0.0M
2022-10-05 1,097.20 1,105.10 1,017.23 1,034.28 0.0M
2022-10-03 1,220.96 1,241.40 1,169.43 1,218.35 0.0M
2022-09-30 1,175.78 1,245.50 1,158.07 1,201.73 0.0M
2022-09-29 1,094.66 1,207.61 1,090.52 1,179.70 0.0M
2022-09-28 1,100.22 1,161.99 1,100.22 1,151.13 0.0M
2022-09-27 1,079.97 1,119.66 1,065.21 1,069.02 0.0M
2022-09-26 1,137.20 1,137.20 1,047.99 1,080.80 0.0M
2022-09-23 1,080.09 1,116.54 1,071.09 1,116.47 0.0M
2022-09-22 1,093.88 1,104.57 1,062.67 1,067.62 0.0M
2022-09-21 993.40 1,034.32 993.40 1,032.56 0.0M
2022-09-20 987.15 987.15 957.13 973.75 0.0M
2022-09-19 989.41 1,023.50 989.41 1,014.16 0.0M
2022-09-16 949.19 973.89 937.11 973.76 0.0M
2022-09-15 935.88 938.19 916.64 924.89 0.0M
2022-09-14 924.36 937.66 916.97 929.48 0.0M
2022-09-13 864.28 883.30 861.47 879.47 0.0M
2022-09-09 921.39 926.38 869.38 875.74 0.0M
2022-09-08 897.80 930.71 886.55 923.87 0.0M
2022-09-07 916.97 930.45 899.11 905.83 0.0M
2022-09-06 876.60 903.32 867.72 882.90 0.0M
2022-09-05 873.58 899.64 873.58 884.11 0.0M
2022-09-02 827.46 861.81 817.14 851.30 0.0M
2022-09-01 816.91 836.49 795.53 827.51 0.0M
2022-08-31 859.68 859.68 769.99 801.41 0.0M
2022-08-30 807.60 859.23 807.60 819.76 0.0M
2022-08-29 811.49 824.80 801.90 811.43 0.0M
2022-08-26 773.57 802.97 770.80 791.80 0.0M
2022-08-25 893.76 893.76 799.40 804.45 0.0M
2022-08-24 864.96 920.63 864.06 914.81 0.0M
2022-08-23 862.69 883.24 849.86 866.95 0.0M
2022-08-22 869.84 872.91 844.37 862.33 0.0M
2022-08-19 860.70 861.07 825.67 845.93 0.0M
2022-08-18 823.39 856.36 823.39 845.70 0.0M
2022-08-17 818.08 848.23 810.84 827.60 0.0M
2022-08-16 790.61 857.05 785.85 834.58 0.0M
2022-08-15 801.36 805.08 770.88 802.10 0.0M
2022-08-12 784.04 804.21 781.22 786.78 0.0M
2022-08-11 829.27 833.93 795.25 795.25 0.0M
2022-08-10 817.67 874.58 817.67 858.37 0.0M
2022-08-09 801.05 823.67 784.59 812.52 0.0M
2022-08-08 791.18 806.31 779.06 797.68 0.0M
2022-08-05 764.82 786.80 764.75 769.61 0.0M
2022-08-04 797.53 808.06 778.37 781.99 0.0M
2022-08-03 825.55 846.09 807.72 835.24 0.0M
2022-08-02 838.67 884.11 838.67 856.53 0.0M
2022-08-01 815.76 836.79 795.75 808.07 0.0M
2022-07-29 733.40 818.55 733.05 807.64 0.0M
2022-07-28 734.45 740.40 720.52 736.26 0.0M
2022-07-27 744.41 749.57 731.22 741.43 0.0M
2022-07-26 735.03 744.76 716.62 722.67 0.0M
2022-07-25 734.36 760.07 733.36 743.04 0.0M
2022-07-22 709.64 733.25 701.91 723.15 0.0M
2022-07-21 732.73 738.82 711.52 728.01 0.0M
2022-07-20 722.06 730.31 710.90 729.77 0.0M
2022-07-19 741.40 762.16 734.09 753.30 0.0M
2022-07-18 773.85 796.09 727.86 731.73 0.0M
2022-07-15 757.62 784.64 741.77 779.01 0.0M
2022-07-14 739.70 750.57 715.32 732.08 0.0M
2022-07-13 741.71 749.93 717.55 745.44 0.0M
2022-07-12 746.16 763.04 729.43 753.11 0.0M
2022-07-11 691.76 733.05 691.76 723.49 0.0M
2022-07-08 654.71 680.40 650.55 671.82 0.0M
2022-07-07 696.47 717.99 675.45 679.93 0.0M
2022-07-06 655.88 700.19 645.95 673.81 0.0M
2022-07-05 631.53 662.97 622.77 657.70 0.0M
2022-07-04 660.39 677.58 645.93 651.60 0.0M
2022-06-30 646.58 670.47 630.78 655.04 0.0M
2022-06-29 626.04 652.05 607.54 637.79 0.0M
2022-06-28 617.06 641.65 590.69 598.82 0.0M
2022-06-27 652.45 652.45 590.93 606.24 0.0M
2022-06-24 707.30 708.65 663.32 669.57 0.0M
2022-06-23 744.93 763.22 716.43 728.85 0.0M
2022-06-22 709.28 763.73 703.84 763.73 0.0M
2022-06-21 728.93 743.12 700.74 702.61 0.0M
2022-06-20 745.09 772.92 730.20 735.17 0.0M
2022-06-17 790.75 791.10 730.29 736.43 0.0M
2022-06-16 705.82 786.11 700.57 772.63 0.0M
2022-06-15 741.24 741.24 711.09 724.59 0.0M
2022-06-14 790.45 802.37 742.45 760.46 0.0M
2022-06-13 750.25 766.01 724.25 759.50 0.0M
2022-06-10 754.14 761.22 689.21 694.29 0.0M
2022-06-09 678.77 736.81 672.89 717.60 0.0M
2022-06-08 738.49 738.73 693.45 697.76 0.0M
2022-06-07 778.13 794.00 746.94 771.46 0.0M
2022-06-06 821.64 841.50 764.08 770.95 0.0M
2022-06-02 865.94 876.47 841.18 850.20 0.0M
2022-06-01 828.47 858.63 817.74 836.80 0.0M
2022-05-31 872.07 882.16 809.91 818.58 0.0M
2022-05-30 914.31 917.37 871.49 871.49 0.0M
2022-05-27 933.12 972.92 923.20 946.56 0.0M
2022-05-26 1,011.26 1,062.54 1,011.26 1,026.05 0.0M
2022-05-25 1,035.48 1,047.23 997.07 1,021.07 0.0M
2022-05-24 977.25 1,040.94 952.33 1,026.87 0.0M
2022-05-23 932.47 975.32 923.49 960.32 0.0M
2022-05-20 946.54 955.94 904.69 914.89 0.0M
2022-05-19 1,017.76 1,032.83 988.53 1,011.89 0.0M
2022-05-18 938.04 977.98 928.75 940.29 0.0M
2022-05-17 1,009.91 1,014.48 927.05 934.81 0.0M
2022-05-16 1,007.53 1,079.57 994.72 1,057.60 0.0M
2022-05-13 1,110.21 1,112.15 1,053.29 1,057.79 0.0M
2022-05-12 1,134.50 1,168.30 1,092.96 1,162.92 0.0M
2022-05-11 1,167.89 1,172.83 1,009.18 1,081.53 0.0M
2022-05-10 1,206.43 1,228.29 1,126.91 1,148.12 0.0M
2022-05-06 1,050.35 1,085.02 1,043.32 1,078.96 0.0M
2022-05-05 933.64 980.76 920.36 977.20 0.0M
2022-05-04 931.01 984.99 928.80 974.45 0.0M
2022-05-03 926.49 971.32 882.93 914.53 0.0M
2022-04-29 1,119.35 1,131.02 865.85 890.00 0.0M
2022-04-28 1,127.10 1,174.35 1,108.23 1,112.32 0.0M
2022-04-27 1,233.74 1,245.10 1,144.58 1,162.60 0.0M
2022-04-26 1,223.72 1,223.72 1,127.15 1,203.24 0.0M
2022-04-25 1,230.63 1,291.83 1,206.39 1,276.69 0.0M
2022-04-22 1,243.64 1,253.81 1,148.64 1,163.75 0.0M
2022-04-21 1,136.49 1,193.14 1,118.10 1,170.22 0.0M
2022-04-20 1,086.23 1,100.93 1,045.65 1,094.30 0.0M
2022-04-19 1,055.03 1,090.13 1,040.62 1,082.68 0.0M
2022-04-14 1,009.17 1,027.82 994.72 1,006.67 0.0M
2022-04-13 1,058.83 1,071.67 1,007.65 1,031.50 0.0M
2022-04-12 1,042.37 1,107.35 1,007.41 1,041.00 0.0M
2022-04-11 994.74 1,080.39 994.74 1,071.05 0.0M
2022-04-08 971.00 1,005.17 958.76 969.81 0.0M
2022-04-07 930.49 949.40 877.78 948.11 0.0M
2022-04-06 885.88 910.43 882.06 903.54 0.0M
2022-04-04 839.62 839.62 839.62 839.62 0.0M
2022-04-01 984.35 1,001.16 942.38 942.38 0.0M
2022-03-31 894.55 945.57 894.55 928.68 0.0M
2022-03-30 878.57 921.09 867.55 903.53 0.0M
2022-03-29 939.63 946.89 907.83 909.66 0.0M
2022-03-28 1,010.55 1,046.97 931.72 958.06 0.0M
2022-03-25 942.98 1,029.24 909.51 1,011.21 0.0M
2022-03-24 878.66 929.97 867.50 919.88 0.0M
2022-03-23 867.07 883.74 816.18 868.82 0.0M
2022-03-22 1,004.51 1,012.36 903.02 906.12 0.0M
2022-03-21 921.01 1,035.96 921.01 1,015.72 0.0M
2022-03-18 1,003.14 1,061.80 959.69 985.68 0.0M
2022-03-17 878.89 1,038.12 863.01 949.33 0.0M
2022-03-16 1,774.07 1,869.05 1,119.74 1,124.61 0.0M
2022-03-15 1,940.14 2,037.46 1,688.41 2,029.19 0.0M
2022-03-14 1,549.14 1,766.43 1,549.14 1,747.14 0.0M
2022-03-11 1,442.62 1,554.90 1,389.00 1,432.41 0.0M
2022-03-10 1,247.86 1,351.63 1,227.77 1,319.98 0.0M
2022-03-09 1,323.41 1,446.13 1,299.05 1,347.01 0.0M
2022-03-08 1,279.84 1,362.34 1,243.78 1,354.20 0.0M
2022-03-07 1,252.64 1,308.44 1,230.51 1,272.71 0.0M
2022-03-04 1,158.36 1,177.77 1,140.94 1,169.39 0.0M
2022-03-03 1,045.98 1,084.72 1,034.97 1,074.53 0.0M
2022-03-02 1,005.79 1,053.59 993.92 1,050.27 0.0M
2022-03-01 1,003.93 1,018.07 982.70 996.39 0.0M
2022-02-28 1,004.63 1,046.64 1,000.97 1,011.32 0.0M
2022-02-25 995.29 1,015.61 973.83 1,013.45 0.0M
2022-02-24 997.52 1,050.13 980.65 1,030.93 0.0M
2022-02-23 973.17 985.95 939.18 949.07 0.0M
2022-02-22 983.02 999.61 961.28 976.26 0.0M
2022-02-21 918.65 950.26 898.09 940.82 0.0M
2022-02-18 852.62 901.12 836.96 891.40 0.0M
2022-02-17 854.00 863.73 833.33 837.65 0.0M
2022-02-16 857.94 865.85 848.32 851.62 0.0M
2022-02-15 901.03 902.50 873.55 892.78 0.0M
2022-02-14 889.63 904.36 878.49 888.95 0.0M
2022-02-11 853.13 877.85 839.69 859.90 0.0M
2022-02-10 822.90 865.48 821.23 839.25 0.0M
2022-02-09 874.37 874.37 844.42 848.77 0.0M
2022-02-08 896.64 931.85 894.70 915.93 0.0M
2022-02-07 869.74 910.53 867.13 886.35 0.0M
2022-02-04 879.23 910.73 866.69 870.14 0.0M
2022-01-31 957.71 968.13 914.29 926.91 0.0M
2022-01-28 948.85 994.99 944.28 972.88 0.0M
2022-01-27 913.51 960.00 909.07 940.86 0.0M
2022-01-26 879.37 897.11 852.40 874.43 0.0M
2022-01-25 877.04 906.88 863.49 888.67 0.0M
2022-01-24 831.67 848.15 828.70 844.16 0.0M
2022-01-21 806.92 820.57 788.78 798.90 0.0M
2022-01-20 855.13 867.49 790.06 791.90 0.0M
2022-01-19 848.60 879.62 838.27 870.50 0.0M
2022-01-18 838.73 860.23 813.50 853.89 0.0M
2022-01-17 838.21 859.57 830.68 846.24 0.0M
2022-01-14 867.35 879.57 833.39 833.39 0.0M
2022-01-13 792.15 838.06 791.35 825.52 0.0M
2022-01-12 845.21 845.21 796.99 797.76 0.0M
2022-01-11 893.53 903.72 872.26 886.48 0.0M
2022-01-10 927.04 940.19 878.65 884.65 0.0M
2022-01-07 937.84 963.25 920.83 925.70 0.0M
2022-01-06 1,005.65 1,025.88 959.02 964.17 0.0M
2022-01-05 933.77 997.11 932.57 991.54 0.0M
2022-01-04 881.36 917.64 877.30 907.80 0.0M
2022-01-03 869.56 898.88 857.90 889.40 0.0M