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
2024-12-31 294.83 296.96 291.84 296.96 0.0M
2024-12-30 286.85 294.59 285.45 292.59 0.0M
2024-12-27 289.19 290.10 282.30 287.43 0.0M
2024-12-24 296.33 297.56 288.31 291.11 0.0M
2024-12-23 294.50 300.42 292.37 297.69 0.0M
2024-12-20 300.77 301.19 293.33 299.22 0.0M
2024-12-19 305.88 306.54 295.79 299.75 0.0M
2024-12-18 297.87 300.88 292.89 295.77 0.0M
2024-12-17 307.06 310.71 295.32 306.86 0.0M
2024-12-16 294.65 306.27 291.61 303.26 0.0M
2024-12-13 285.42 297.06 283.78 294.47 0.0M
2024-12-12 286.00 289.77 272.13 279.68 0.0M
2024-12-11 278.46 290.85 274.36 288.43 0.0M
2024-12-10 250.13 281.42 250.13 280.97 0.0M
2024-12-09 303.85 305.54 272.29 273.30 0.0M
2024-12-06 309.89 314.87 297.67 298.82 0.0M
2024-12-05 312.72 315.49 309.73 312.27 0.0M
2024-12-04 304.14 310.54 301.81 307.46 0.0M
2024-12-03 306.02 315.92 303.22 305.45 0.0M
2024-12-02 314.32 316.09 304.22 307.03 0.0M
2024-11-29 320.89 321.63 302.59 314.28 0.0M
2024-11-28 310.77 321.92 310.77 321.01 0.0M
2024-11-27 334.16 341.22 308.46 311.59 0.0M
2024-11-26 338.91 338.91 329.12 336.07 0.0M
2024-11-25 327.60 340.11 325.67 333.87 0.0M
2024-11-22 314.55 334.71 309.55 331.88 0.0M
2024-11-21 310.76 317.16 307.41 315.62 0.0M
2024-11-20 313.63 314.73 304.63 307.88 0.0M
2024-11-19 312.27 318.15 307.69 310.34 0.0M
2024-11-18 312.52 321.55 308.61 318.10 0.0M
2024-11-15 320.70 325.74 309.91 319.83 0.0M
2024-11-14 311.66 324.39 301.51 321.14 0.0M
2024-11-13 310.81 314.90 301.71 302.46 0.0M
2024-11-12 281.80 303.91 275.46 302.20 0.0M
2024-11-11 293.84 293.84 276.63 278.81 0.0M
2024-11-08 262.64 277.71 256.50 276.58 0.0M
2024-11-07 293.71 296.75 274.15 275.40 0.0M
2024-11-06 279.97 294.08 277.47 288.35 0.0M
2024-11-05 301.48 301.48 274.28 274.36 0.0M
2024-11-04 298.10 299.60 292.41 295.41 0.0M
2024-11-01 298.90 305.48 293.00 301.63 0.0M
2024-10-31 295.78 299.49 289.03 299.49 0.0M
2024-10-30 289.22 300.19 285.65 297.48 0.0M
2024-10-29 280.77 286.75 274.09 283.91 0.0M
2024-10-28 291.49 297.60 286.63 290.15 0.0M
2024-10-25 300.70 300.70 287.13 294.57 0.0M
2024-10-24 294.40 303.09 291.05 301.77 0.0M
2024-10-23 296.96 299.69 278.11 286.59 0.0M
2024-10-22 299.35 303.59 291.71 297.58 0.0M
2024-10-21 290.42 302.56 283.31 301.48 0.0M
2024-10-18 327.11 328.20 278.48 287.60 0.0M
2024-10-17 310.77 329.53 296.60 325.13 0.0M
2024-10-16 319.01 322.10 306.21 317.45 0.0M
2024-10-15 285.91 316.11 282.42 310.57 0.0M
2024-10-14 280.09 302.20 277.64 284.09 0.0M
2024-10-10 271.22 283.29 260.11 275.78 0.0M
2024-10-09 266.08 303.97 255.40 287.53 0.0M
2024-10-08 231.41 287.82 231.41 280.84 0.0M
2024-10-07 231.61 237.30 217.64 223.58 0.0M
2024-10-04 268.13 274.14 237.08 237.81 0.0M
2024-10-03 250.89 283.77 250.83 264.14 0.0M
2024-10-02 286.82 286.82 235.01 247.00 0.0M
2024-09-30 313.61 330.42 283.68 297.60 0.0M
2024-09-27 364.25 370.10 331.60 343.31 0.0M
2024-09-26 440.79 445.09 385.22 388.23 0.0M
2024-09-25 421.81 458.37 421.81 454.31 0.0M
2024-09-24 492.58 501.22 455.92 456.23 0.0M
2024-09-23 516.75 519.67 499.48 517.01 0.0M
2024-09-20 530.90 534.04 503.24 515.03 0.0M
2024-09-19 566.28 569.76 524.28 530.12 0.0M
2024-09-17 584.73 587.96 563.93 566.84 0.0M
2024-09-16 594.10 604.80 579.73 579.73 0.0M
2024-09-13 586.12 586.75 568.72 585.30 0.0M
2024-09-12 585.13 587.26 575.36 586.71 0.0M
2024-09-11 606.72 606.72 592.87 594.97 0.0M
2024-09-10 595.58 611.32 588.98 594.88 0.0M
2024-09-09 594.87 608.23 593.72 599.60 0.0M
2024-09-05 584.76 590.89 575.95 581.96 0.0M
2024-09-04 588.88 597.96 579.31 583.79 0.0M
2024-09-03 582.63 587.29 566.33 579.12 0.0M
2024-09-02 565.57 584.93 565.57 582.29 0.0M
2024-08-30 587.62 589.65 540.04 558.60 0.0M
2024-08-29 617.71 625.75 590.53 592.58 0.0M
2024-08-28 586.88 604.43 583.79 597.92 0.0M
2024-08-27 594.40 599.95 579.22 579.35 0.0M
2024-08-26 582.92 586.68 571.99 578.65 0.0M
2024-08-23 595.58 600.79 587.79 589.76 0.0M
2024-08-22 583.05 601.81 574.82 576.60 0.0M
2024-08-21 613.30 621.02 601.41 602.55 0.0M
2024-08-20 562.08 585.57 562.08 581.28 0.0M
2024-08-19 575.16 576.97 558.85 574.92 0.0M
2024-08-16 602.32 609.97 590.57 594.38 0.0M
2024-08-15 626.25 635.19 603.60 621.72 0.0M
2024-08-14 599.10 621.45 597.16 617.42 0.0M
2024-08-13 605.57 616.07 596.98 605.28 0.0M
2024-08-12 602.18 618.02 598.44 605.04 0.0M
2024-08-09 602.10 604.97 584.69 602.06 0.0M
2024-08-08 635.37 646.03 607.63 628.12 0.0M
2024-08-07 630.11 636.01 608.03 622.15 0.0M
2024-08-06 618.16 644.92 611.49 637.21 0.0M
2024-08-05 640.28 662.81 606.33 638.19 0.0M
2024-08-02 609.89 630.42 603.67 620.68 0.0M
2024-08-01 580.91 594.53 575.89 589.70 0.0M
2024-07-31 611.44 614.44 569.68 576.29 0.0M
2024-07-30 597.75 619.33 597.75 615.14 0.0M
2024-07-29 587.95 600.95 581.79 596.88 0.0M
2024-07-26 604.28 616.07 592.50 604.25 0.0M
2024-07-25 598.43 616.53 596.64 612.09 0.0M
2024-07-24 572.73 595.36 565.72 588.37 0.0M
2024-07-23 543.57 573.23 542.06 570.86 0.0M
2024-07-22 570.30 576.23 545.78 550.70 0.0M
2024-07-19 563.68 576.96 558.19 574.21 0.0M
2024-07-18 555.00 563.02 542.72 550.73 0.0M
2024-07-17 542.88 549.50 530.83 542.29 0.0M
2024-07-16 546.64 554.06 542.26 547.56 0.0M
2024-07-15 515.99 536.03 512.92 532.97 0.0M
2024-07-12 514.69 517.59 502.95 504.46 0.0M
2024-07-11 547.12 548.44 526.59 528.83 0.0M
2024-07-10 546.44 559.70 533.79 558.49 0.0M
2024-07-09 570.37 577.73 550.59 558.16 0.0M
2024-07-08 561.77 575.39 551.91 568.92 0.0M
2024-07-05 543.21 564.73 538.15 558.95 0.0M
2024-07-04 530.03 547.61 524.42 543.03 0.0M
2024-07-03 570.17 573.91 546.05 549.75 0.0M
2024-07-02 578.65 583.99 559.92 578.33 0.0M
2024-06-28 574.89 574.89 553.67 572.47 0.0M
2024-06-27 539.32 564.01 538.69 561.66 0.0M
2024-06-26 547.29 548.91 526.65 532.46 0.0M
2024-06-25 532.56 551.45 529.01 542.45 0.0M
2024-06-24 537.54 552.29 535.55 535.85 0.0M
2024-06-21 523.27 535.81 519.52 528.49 0.0M
2024-06-20 492.26 514.12 492.26 510.36 0.0M
2024-06-19 521.39 523.56 492.85 493.63 0.0M
2024-06-18 526.33 536.81 516.95 532.50 0.0M
2024-06-17 535.50 541.20 520.19 528.88 0.0M
2024-06-14 523.50 531.78 521.25 528.87 0.0M
2024-06-13 518.71 532.25 515.26 519.96 0.0M
2024-06-12 524.62 536.09 518.10 533.67 0.0M
2024-06-11 526.29 533.55 512.90 517.62 0.0M
2024-06-07 491.17 516.90 491.17 512.61 0.0M
2024-06-06 489.83 502.20 482.83 494.94 0.0M
2024-06-05 506.33 509.26 487.47 503.52 0.0M
2024-06-04 517.52 517.52 502.12 506.74 0.0M
2024-06-03 521.42 522.58 499.36 509.87 0.0M
2024-05-31 502.31 538.17 493.23 536.54 0.0M
2024-05-30 519.51 524.02 503.82 519.33 0.0M
2024-05-29 501.60 520.36 500.87 515.84 0.0M
2024-05-28 489.45 496.82 475.95 492.90 0.0M
2024-05-27 507.02 520.49 487.01 490.22 0.0M
2024-05-24 490.87 511.89 484.65 507.11 0.0M
2024-05-23 465.42 486.21 465.42 483.05 0.0M
2024-05-22 461.88 468.95 450.42 460.72 0.0M
2024-05-21 442.89 466.85 441.08 463.36 0.0M
2024-05-20 433.40 436.12 426.70 431.06 0.0M
2024-05-17 430.51 444.06 424.56 435.51 0.0M
2024-05-16 440.62 455.66 439.23 444.98 0.0M
2024-05-14 444.43 452.22 435.61 451.59 0.0M
2024-05-13 478.82 483.27 453.70 456.65 0.0M
2024-05-10 466.39 484.57 459.92 469.62 0.0M
2024-05-09 491.66 493.13 470.88 473.06 0.0M
2024-05-08 480.17 495.18 469.98 492.14 0.0M
2024-05-07 461.32 482.57 460.74 479.68 0.0M
2024-05-06 466.06 472.98 456.73 460.02 0.0M
2024-05-03 458.20 480.58 454.74 468.14 0.0M
2024-05-02 543.81 548.67 493.75 495.15 0.0M
2024-04-30 530.55 548.64 525.66 543.21 0.0M
2024-04-29 534.90 541.40 512.51 539.34 0.0M
2024-04-26 587.46 587.46 530.74 537.39 0.0M
2024-04-25 591.34 600.98 571.73 592.03 0.0M
2024-04-24 614.40 621.83 584.13 585.59 0.0M
2024-04-23 653.43 660.76 627.98 631.16 0.0M
2024-04-22 684.68 695.51 660.67 676.88 0.0M
2024-04-19 689.18 719.02 689.18 701.40 0.0M
2024-04-18 679.23 692.11 655.81 669.87 0.0M
2024-04-17 676.21 690.13 662.45 676.40 0.0M
2024-04-16 662.55 684.14 654.52 677.15 0.0M
2024-04-15 650.64 656.31 634.62 638.26 0.0M
2024-04-12 609.41 626.87 600.67 626.17 0.0M
2024-04-11 623.76 623.76 599.14 604.21 0.0M
2024-04-10 613.04 614.21 586.73 599.46 0.0M
2024-04-09 632.14 634.83 613.87 625.89 0.0M
2024-04-08 644.40 649.75 620.53 638.19 0.0M
2024-04-05 630.29 660.67 625.92 635.26 0.0M
2024-04-03 602.86 634.93 602.86 631.22 0.0M
2024-04-02 600.21 612.47 593.52 605.94 0.0M
2024-03-28 657.18 657.18 602.76 628.42 0.0M
2024-03-27 645.02 665.60 642.74 661.07 0.0M
2024-03-26 633.55 648.49 622.06 632.47 0.0M
2024-03-25 633.28 650.79 626.94 645.12 0.0M
2024-03-22 613.86 648.08 612.41 637.52 0.0M
2024-03-21 586.08 598.84 573.29 595.23 0.0M
2024-03-20 610.25 625.84 599.32 605.79 0.0M
2024-03-19 605.16 618.25 599.56 613.59 0.0M
2024-03-18 611.90 616.19 586.47 591.81 0.0M
2024-03-15 611.54 626.67 606.32 606.43 0.0M
2024-03-14 568.44 597.82 560.99 588.66 0.0M
2024-03-13 573.88 577.18 556.95 572.12 0.0M
2024-03-12 619.77 628.64 571.66 576.59 0.0M
2024-03-11 665.57 665.57 634.16 635.57 0.0M
2024-03-08 683.57 683.57 656.28 673.51 0.0M
2024-03-07 657.25 697.90 648.90 684.02 0.0M
2024-03-06 702.07 702.07 645.55 663.19 0.0M
2024-03-05 679.02 702.97 671.60 700.46 0.0M
2024-03-04 638.41 659.67 633.89 644.46 0.0M
2024-03-01 674.33 677.82 635.86 638.96 0.0M
2024-02-29 676.23 676.23 646.13 660.64 0.0M
2024-02-28 625.64 664.28 618.62 662.25 0.0M
2024-02-27 664.18 689.23 631.43 634.40 0.0M
2024-02-26 682.98 685.75 665.32 678.25 0.0M
2024-02-23 680.37 689.45 657.52 675.03 0.0M
2024-02-22 697.15 709.97 670.81 670.81 0.0M
2024-02-21 745.02 753.41 663.51 695.05 0.0M
2024-02-20 728.84 762.26 725.40 733.96 0.0M
2024-02-19 710.80 745.56 710.80 738.82 0.0M
2024-02-16 753.11 765.21 693.67 700.63 0.0M
2024-02-15 775.50 788.88 748.71 756.72 0.0M
2024-02-14 831.85 843.25 764.61 768.62 0.0M
2024-02-09 804.30 830.21 801.79 803.39 0.0M
2024-02-08 777.65 792.47 756.30 782.74 0.0M
2024-02-07 735.70 780.37 711.80 771.81 0.0M
2024-02-06 857.36 857.36 741.36 747.16 0.0M
2024-02-05 891.10 892.57 831.69 863.74 0.0M
2024-02-02 808.49 875.44 792.52 860.05 0.0M
2024-02-01 868.90 879.95 810.82 847.61 0.0M
2024-01-31 837.33 893.87 828.70 882.67 0.0M
2024-01-30 807.54 838.55 802.65 832.52 0.0M
2024-01-29 777.02 793.10 755.25 781.33 0.0M
2024-01-26 745.78 794.19 745.78 789.18 0.0M
2024-01-25 747.17 775.33 727.83 734.07 0.0M
2024-01-24 771.35 815.58 735.64 747.38 0.0M
2024-01-23 866.39 875.24 790.29 816.52 0.0M
2024-01-22 823.74 903.60 817.70 881.69 0.0M
2024-01-19 810.04 845.21 790.24 830.86 0.0M
2024-01-18 811.69 834.42 794.23 807.20 0.0M
2024-01-17 755.56 828.49 755.56 815.25 0.0M
2024-01-16 723.13 747.81 704.95 741.26 0.0M
2024-01-15 686.83 717.75 686.83 708.58 0.0M
2024-01-12 679.45 687.92 659.05 681.82 0.0M
2024-01-11 697.36 699.58 653.90 669.27 0.0M
2024-01-10 693.26 708.08 680.28 699.69 0.0M
2024-01-09 672.62 690.02 655.87 688.96 0.0M
2024-01-08 639.93 683.18 639.93 676.98 0.0M
2024-01-05 626.41 644.87 614.60 638.13 0.0M
2024-01-04 613.33 629.86 612.90 616.81 0.0M
2024-01-03 615.77 626.97 614.79 619.49 0.0M
2024-01-02 569.98 603.67 568.50 597.34 0.0M