MSCI China (MICNX0000PHK)

MICNX0000PHK
🏛️ 香港 →
9,100.58
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
2022-12-30 6,581.80 6,681.91 6,581.80 6,592.69 0.0M
2022-12-29 6,604.07 6,604.07 6,494.89 6,577.22 0.0M
2022-12-28 6,539.29 6,676.58 6,539.29 6,602.94 0.0M
2022-12-27 6,521.05 6,546.15 6,521.05 6,541.05 0.0M
2022-12-26 6,509.25 6,521.71 6,509.25 6,515.84 0.0M
2022-12-23 6,567.53 6,574.65 6,482.68 6,509.16 0.0M
2022-12-22 6,418.04 6,604.91 6,418.04 6,571.29 0.0M
2022-12-21 6,380.51 6,427.28 6,369.46 6,417.44 0.0M
2022-12-20 6,499.09 6,499.09 6,313.27 6,379.46 0.0M
2022-12-19 6,571.57 6,668.48 6,480.47 6,501.82 0.0M
2022-12-16 6,516.48 6,601.32 6,447.53 6,550.50 0.0M
2022-12-15 6,627.00 6,627.25 6,486.80 6,515.32 0.0M
2022-12-14 6,622.82 6,667.33 6,562.22 6,627.30 0.0M
2022-12-13 6,558.31 6,625.28 6,526.58 6,571.48 0.0M
2022-12-12 6,736.34 6,736.34 6,540.54 6,558.09 0.0M
2022-12-09 6,620.45 6,759.85 6,588.87 6,738.02 0.0M
2022-12-08 6,391.11 6,615.79 6,391.11 6,614.50 0.0M
2022-12-07 6,568.97 6,683.88 6,371.39 6,378.85 0.0M
2022-12-06 6,604.21 6,626.63 6,498.10 6,566.33 0.0M
2022-12-05 6,319.73 6,630.05 6,319.73 6,607.04 0.0M
2022-12-02 6,311.92 6,339.07 6,237.20 6,310.63 0.0M
2022-12-01 6,274.48 6,493.11 6,274.45 6,293.58 0.0M
2022-11-30 6,098.36 6,278.56 6,037.27 6,269.71 0.0M
2022-11-29 5,775.46 6,113.68 5,775.46 6,105.63 0.0M
2022-11-28 5,805.85 5,805.85 5,608.00 5,776.10 0.0M
2022-11-25 5,885.06 5,892.54 5,797.11 5,832.50 0.0M
2022-11-24 5,860.27 5,932.65 5,847.32 5,886.20 0.0M
2022-11-23 5,807.33 5,886.69 5,785.00 5,853.70 0.0M
2022-11-22 5,897.17 5,913.40 5,768.31 5,805.85 0.0M
2022-11-21 6,022.96 6,022.96 5,837.64 5,897.25 0.0M
2022-11-18 6,046.09 6,170.99 6,019.82 6,027.94 0.0M
2022-11-17 6,112.33 6,112.33 5,912.49 6,043.05 0.0M
2022-11-16 6,167.90 6,205.57 6,053.55 6,113.55 0.0M
2022-11-15 5,876.57 6,178.75 5,838.15 6,168.56 0.0M
2022-11-14 5,800.26 5,985.35 5,800.26 5,873.77 0.0M
2022-11-11 5,389.71 5,800.08 5,389.71 5,795.35 0.0M
2022-11-10 5,428.78 5,428.78 5,307.07 5,374.80 0.0M
2022-11-09 5,535.95 5,586.22 5,425.61 5,428.81 0.0M
2022-11-08 5,578.71 5,602.57 5,488.55 5,538.51 0.0M
2022-11-07 5,472.00 5,646.74 5,400.34 5,576.21 0.0M
2022-11-04 5,140.72 5,547.33 5,140.44 5,476.66 0.0M
2022-11-03 5,266.04 5,266.04 5,110.45 5,139.44 0.0M
2022-11-02 5,143.98 5,291.64 5,086.19 5,269.72 0.0M
2022-11-01 4,862.92 5,182.86 4,862.66 5,145.89 0.0M
2022-10-31 4,933.12 5,005.74 4,850.72 4,865.03 0.0M
2022-10-28 5,139.33 5,141.85 4,921.07 4,934.75 0.0M
2022-10-27 5,146.23 5,295.43 5,138.47 5,142.66 0.0M
2022-10-26 5,048.31 5,184.62 5,014.57 5,141.55 0.0M
2022-10-25 4,967.38 5,100.67 4,889.03 5,050.48 0.0M
2022-10-24 5,414.93 5,414.93 4,947.94 4,977.81 0.0M
2022-10-21 5,406.40 5,448.22 5,386.42 5,421.21 0.0M
2022-10-20 5,495.25 5,495.25 5,326.07 5,410.96 0.0M
2022-10-19 5,681.15 5,681.15 5,494.93 5,498.92 0.0M
2022-10-18 5,584.51 5,705.07 5,577.51 5,683.18 0.0M
2022-10-17 5,571.90 5,608.16 5,465.37 5,582.36 0.0M
2022-10-14 5,504.48 5,717.56 5,504.48 5,571.67 0.0M
2022-10-13 5,609.78 5,624.15 5,475.62 5,500.39 0.0M
2022-10-12 5,609.02 5,704.63 5,477.71 5,606.84 0.0M
2022-10-11 5,742.35 5,742.35 5,601.28 5,608.98 0.0M
2022-10-10 5,933.05 5,933.05 5,737.16 5,741.41 0.0M
2022-10-07 6,043.74 6,043.74 5,935.04 5,939.29 0.0M
2022-10-06 6,124.13 6,139.24 6,064.95 6,065.94 0.0M
2022-10-05 5,871.50 6,153.17 5,871.50 6,119.12 0.0M
2022-10-04 5,840.21 5,866.81 5,840.21 5,860.43 0.0M
2022-10-03 5,843.55 5,875.61 5,768.49 5,821.31 0.0M
2022-09-30 5,859.03 5,909.73 5,784.58 5,850.14 0.0M
2022-09-29 5,911.58 6,024.73 5,839.09 5,859.76 0.0M
2022-09-28 6,059.17 6,059.17 5,884.43 5,907.43 0.0M
2022-09-27 6,035.45 6,088.04 5,966.47 6,062.40 0.0M
2022-09-26 6,008.56 6,099.51 5,968.68 6,035.30 0.0M
2022-09-23 6,123.75 6,129.49 6,004.91 6,008.24 0.0M
2022-09-22 6,193.33 6,193.33 6,064.61 6,126.89 0.0M
2022-09-21 6,360.67 6,360.67 6,195.48 6,197.90 0.0M
2022-09-20 6,300.21 6,397.21 6,300.21 6,361.66 0.0M
2022-09-19 6,367.77 6,368.00 6,268.36 6,301.38 0.0M
2022-09-16 6,510.49 6,510.49 6,362.25 6,370.39 0.0M
2022-09-15 6,511.86 6,564.41 6,490.89 6,511.35 0.0M
2022-09-14 6,643.19 6,643.19 6,495.79 6,513.52 0.0M
2022-09-13 6,700.50 6,718.37 6,642.46 6,644.13 0.0M
2022-09-12 6,669.83 6,688.93 6,668.39 6,688.93 0.0M
2022-09-09 6,496.20 6,671.76 6,496.20 6,664.44 0.0M
2022-09-08 6,565.43 6,581.22 6,482.10 6,492.82 0.0M
2022-09-07 6,583.21 6,583.21 6,490.26 6,564.83 0.0M
2022-09-06 6,596.41 6,643.70 6,569.72 6,584.53 0.0M
2022-09-05 6,682.53 6,682.53 6,548.22 6,597.05 0.0M
2022-09-02 6,746.18 6,771.41 6,661.52 6,685.78 0.0M
2022-09-01 6,855.94 6,870.90 6,732.98 6,748.25 0.0M
2022-08-31 6,826.89 6,925.47 6,704.91 6,859.20 0.0M
2022-08-30 6,858.57 6,868.58 6,738.80 6,825.74 0.0M
2022-08-29 6,900.57 6,900.57 6,810.55 6,857.27 0.0M
2022-08-26 6,857.21 6,936.56 6,857.21 6,905.78 0.0M
2022-08-25 6,594.06 6,859.77 6,583.78 6,858.00 0.0M
2022-08-24 6,674.14 6,684.96 6,564.84 6,589.63 0.0M
2022-08-23 6,702.29 6,726.57 6,635.35 6,675.48 0.0M
2022-08-22 6,706.87 6,749.24 6,651.83 6,701.67 0.0M
2022-08-19 6,714.67 6,766.15 6,684.26 6,707.13 0.0M
2022-08-18 6,761.60 6,789.56 6,698.36 6,718.08 0.0M
2022-08-17 6,742.58 6,810.94 6,706.75 6,759.49 0.0M
2022-08-16 6,801.22 6,841.10 6,682.01 6,740.72 0.0M
2022-08-15 6,838.92 6,875.73 6,779.31 6,796.37 0.0M
2022-08-12 6,817.82 6,850.28 6,786.54 6,840.12 0.0M
2022-08-11 6,637.57 6,839.01 6,637.57 6,817.59 0.0M
2022-08-10 6,750.01 6,750.01 6,575.05 6,636.87 0.0M
2022-08-09 6,778.47 6,835.75 6,728.28 6,749.56 0.0M
2022-08-08 6,860.71 6,860.71 6,760.14 6,776.60 0.0M
2022-08-05 6,852.37 6,889.08 6,817.75 6,860.66 0.0M
2022-08-04 6,706.65 6,857.12 6,706.65 6,849.51 0.0M
2022-08-03 6,728.36 6,772.81 6,673.00 6,704.71 0.0M
2022-08-02 6,806.75 6,806.75 6,582.21 6,666.51 0.0M
2022-08-01 6,850.47 6,851.27 6,762.85 6,808.05 0.0M
2022-07-29 7,051.20 7,059.11 6,827.74 6,850.69 0.0M
2022-07-28 7,067.43 7,114.42 7,031.42 7,051.05 0.0M
2022-07-27 7,147.18 7,147.18 7,033.29 7,064.46 0.0M
2022-07-26 7,063.30 7,172.48 7,063.30 7,149.41 0.0M
2022-07-25 7,110.19 7,110.19 7,000.99 7,061.32 0.0M
2022-07-22 7,142.28 7,213.87 7,104.39 7,112.15 0.0M
2022-07-21 7,196.35 7,196.35 7,109.12 7,139.72 0.0M
2022-07-20 7,230.37 7,272.06 7,190.54 7,198.74 0.0M
2022-07-19 7,186.32 7,186.39 7,089.65 7,132.17 0.0M
2022-07-18 7,033.58 7,209.83 6,993.73 7,188.53 0.0M
2022-07-15 7,208.76 7,208.76 7,012.55 7,031.07 0.0M
2022-07-14 7,215.13 7,263.77 7,161.93 7,208.15 0.0M
2022-07-13 7,223.49 7,280.12 7,192.74 7,216.55 0.0M
2022-07-12 7,333.95 7,333.95 7,186.21 7,222.17 0.0M
2022-07-11 7,598.84 7,598.84 7,338.25 7,341.46 0.0M
2022-07-08 7,574.17 7,680.78 7,571.60 7,599.28 0.0M
2022-07-07 7,532.32 7,577.85 7,396.62 7,571.07 0.0M
2022-07-06 7,639.64 7,669.22 7,467.22 7,538.77 0.0M
2022-07-05 7,626.50 7,736.36 7,598.49 7,639.68 0.0M
2022-07-04 7,611.39 7,648.37 7,518.95 7,625.51 0.0M
2022-07-01 7,612.62 7,614.31 7,596.88 7,611.62 0.0M
2022-06-30 7,638.99 7,684.54 7,568.37 7,610.05 0.0M
2022-06-29 7,799.70 7,799.70 7,586.26 7,639.20 0.0M
2022-06-28 7,769.43 7,833.13 7,635.93 7,801.27 0.0M
2022-06-27 7,653.22 7,876.88 7,653.22 7,774.04 0.0M
2022-06-24 7,460.06 7,654.35 7,460.06 7,653.39 0.0M
2022-06-23 7,306.76 7,470.24 7,306.76 7,457.26 0.0M
2022-06-22 7,498.02 7,505.22 7,299.31 7,310.30 0.0M
2022-06-21 7,361.86 7,509.03 7,343.46 7,501.00 0.0M
2022-06-20 7,296.43 7,368.40 7,231.73 7,359.17 0.0M
2022-06-17 7,215.43 7,333.21 7,158.19 7,324.58 0.0M
2022-06-16 7,410.76 7,480.18 7,198.19 7,222.89 0.0M
2022-06-15 7,281.76 7,450.75 7,281.66 7,399.91 0.0M
2022-06-14 7,234.94 7,287.86 7,099.17 7,280.14 0.0M
2022-06-13 7,532.46 7,532.57 7,230.27 7,236.67 0.0M
2022-06-10 7,518.96 7,582.26 7,372.62 7,538.43 0.0M
2022-06-09 7,597.35 7,695.01 7,497.12 7,519.62 0.0M
2022-06-08 7,339.54 7,602.48 7,339.54 7,599.85 0.0M
2022-06-07 7,316.00 7,386.90 7,263.21 7,338.75 0.0M
2022-06-06 7,101.95 7,338.58 7,092.02 7,321.70 0.0M
2022-06-03 7,103.64 7,112.26 7,095.80 7,102.56 0.0M
2022-06-02 7,140.25 7,141.75 7,024.58 7,110.87 0.0M
2022-06-01 7,198.81 7,199.07 7,100.43 7,143.66 0.0M
2022-05-31 7,024.46 7,213.28 6,989.72 7,197.69 0.0M
2022-05-30 6,884.32 7,027.33 6,884.32 7,024.73 0.0M
2022-05-27 6,701.93 6,901.61 6,701.93 6,881.75 0.0M
2022-05-26 6,685.85 6,701.67 6,566.78 6,698.54 0.0M
2022-05-25 6,651.30 6,713.62 6,616.88 6,670.82 0.0M
2022-05-24 6,841.90 6,861.75 6,645.31 6,651.94 0.0M
2022-05-23 6,918.71 6,919.57 6,793.16 6,843.47 0.0M
2022-05-20 6,726.51 6,941.98 6,726.34 6,916.70 0.0M
2022-05-19 6,857.80 6,857.80 6,618.49 6,728.37 0.0M
2022-05-18 6,885.63 6,906.25 6,792.15 6,864.58 0.0M
2022-05-17 6,625.73 6,894.84 6,624.21 6,882.14 0.0M
2022-05-16 6,622.30 6,718.37 6,570.63 6,625.68 0.0M
2022-05-13 6,425.27 6,624.39 6,423.25 6,619.75 0.0M
2022-05-12 6,536.07 6,536.63 6,387.60 6,424.04 0.0M
2022-05-11 6,490.69 6,701.33 6,453.73 6,567.71 0.0M
2022-05-10 6,578.41 6,578.41 6,317.87 6,491.76 0.0M
2022-05-09 6,638.36 6,644.10 6,579.57 6,581.06 0.0M
2022-05-06 6,944.58 6,944.58 6,642.80 6,647.54 0.0M
2022-05-05 7,040.26 7,150.88 6,938.74 6,946.69 0.0M
2022-05-04 7,123.90 7,127.23 6,991.26 7,035.00 0.0M
2022-05-03 7,090.69 7,192.98 6,962.62 7,124.20 0.0M
2022-05-02 7,123.25 7,147.74 7,119.80 7,145.83 0.0M
2022-04-29 6,747.77 7,173.88 6,668.39 7,135.59 0.0M
2022-04-28 6,636.36 6,751.91 6,626.61 6,744.33 0.0M
2022-04-27 6,544.20 6,648.31 6,468.68 6,632.56 0.0M
2022-04-26 6,513.46 6,691.33 6,511.11 6,542.55 0.0M
2022-04-25 6,787.34 6,787.34 6,478.61 6,509.79 0.0M
2022-04-22 6,793.22 6,820.68 6,642.41 6,789.10 0.0M
2022-04-21 6,991.14 6,991.14 6,775.55 6,796.89 0.0M
2022-04-20 7,100.25 7,133.22 6,988.25 6,989.83 0.0M
2022-04-19 7,266.83 7,266.83 7,070.07 7,100.07 0.0M
2022-04-18 7,282.40 7,282.79 7,250.60 7,266.78 0.0M
2022-04-15 7,284.82 7,293.03 7,276.24 7,283.77 0.0M
2022-04-14 7,247.42 7,338.56 7,247.42 7,286.68 0.0M
2022-04-13 7,195.96 7,287.76 7,133.56 7,245.14 0.0M
2022-04-12 7,111.68 7,263.52 7,066.00 7,196.45 0.0M
2022-04-11 7,379.46 7,379.46 7,093.72 7,111.90 0.0M
2022-04-08 7,387.44 7,397.66 7,282.71 7,379.65 0.0M
2022-04-07 7,539.08 7,588.50 7,373.95 7,387.59 0.0M
2022-04-06 7,690.51 7,690.51 7,516.00 7,538.85 0.0M
2022-04-05 7,725.19 7,725.19 7,690.53 7,693.71 0.0M
2022-04-04 7,499.22 7,735.34 7,498.37 7,731.54 0.0M
2022-04-01 7,427.27 7,519.94 7,278.42 7,498.93 0.0M
2022-03-31 7,558.25 7,572.59 7,426.88 7,428.07 0.0M
2022-03-30 7,447.47 7,601.69 7,447.47 7,558.22 0.0M
2022-03-29 7,339.46 7,461.68 7,336.06 7,447.70 0.0M
2022-03-28 7,246.34 7,382.65 7,154.95 7,341.50 0.0M
2022-03-25 7,498.25 7,499.26 7,233.52 7,246.43 0.0M
2022-03-24 7,611.14 7,616.86 7,464.62 7,497.44 0.0M
2022-03-23 7,519.11 7,702.03 7,519.11 7,610.84 0.0M
2022-03-22 7,232.69 7,526.44 7,232.69 7,517.56 0.0M
2022-03-21 7,343.66 7,484.52 7,217.92 7,233.86 0.0M
2022-03-18 7,352.19 7,378.17 7,112.30 7,343.10 0.0M
2022-03-17 6,940.10 7,381.41 6,940.10 7,352.31 0.0M
2022-03-16 6,063.17 6,940.70 6,063.11 6,937.35 0.0M
2022-03-15 6,452.23 6,452.23 5,999.78 6,061.93 0.0M
2022-03-14 6,988.31 6,988.31 6,451.59 6,456.81 0.0M
2022-03-11 7,245.49 7,245.49 6,903.44 6,990.76 0.0M
2022-03-10 7,262.16 7,431.77 7,233.33 7,245.67 0.0M
2022-03-09 7,245.82 7,323.81 6,989.71 7,254.13 0.0M
2022-03-08 7,395.69 7,448.73 7,219.79 7,244.97 0.0M
2022-03-07 7,684.93 7,684.93 7,386.63 7,394.43 0.0M
2022-03-04 7,926.56 7,926.56 7,682.44 7,684.78 0.0M
2022-03-03 8,000.22 8,038.53 7,919.22 7,927.30 0.0M
2022-03-02 8,111.56 8,125.12 7,982.06 8,001.69 0.0M
2022-03-01 8,065.11 8,158.76 8,044.95 8,113.97 0.0M
2022-02-28 8,032.12 8,064.81 7,927.33 8,056.47 0.0M
2022-02-25 8,018.44 8,133.49 8,004.81 8,032.19 0.0M
2022-02-24 8,252.78 8,252.78 7,954.72 8,017.13 0.0M
2022-02-23 8,229.46 8,302.37 8,216.03 8,254.24 0.0M
2022-02-22 8,393.53 8,393.53 8,167.78 8,228.20 0.0M
2022-02-21 8,517.66 8,517.66 8,368.16 8,398.58 0.0M
2022-02-18 8,668.67 8,682.94 8,507.33 8,517.53 0.0M
2022-02-17 8,645.64 8,701.13 8,602.02 8,671.65 0.0M
2022-02-16 8,538.97 8,660.41 8,538.97 8,645.55 0.0M
2022-02-15 8,508.20 8,539.84 8,445.61 8,538.52 0.0M
2022-02-14 8,651.35 8,651.35 8,491.93 8,507.13 0.0M
2022-02-11 8,726.96 8,731.29 8,629.50 8,652.83 0.0M
2022-02-10 8,662.22 8,746.84 8,622.38 8,725.58 0.0M
2022-02-09 8,436.21 8,656.12 8,436.21 8,654.09 0.0M
2022-02-08 8,511.23 8,511.89 8,329.26 8,432.11 0.0M
2022-02-07 8,527.44 8,563.68 8,461.80 8,508.31 0.0M
2022-02-04 8,344.50 8,531.23 8,344.50 8,525.35 0.0M
2022-02-03 8,348.33 8,356.35 8,329.64 8,330.39 0.0M
2022-02-02 8,384.04 8,384.04 8,346.06 8,357.07 0.0M
2022-02-01 8,368.49 8,385.60 8,356.27 8,381.36 0.0M
2022-01-31 8,159.46 8,367.61 8,159.46 8,366.15 0.0M
2022-01-28 8,225.35 8,229.35 8,097.60 8,156.77 0.0M
2022-01-27 8,484.45 8,484.72 8,204.57 8,222.30 0.0M
2022-01-26 8,504.05 8,588.87 8,444.34 8,492.58 0.0M
2022-01-25 8,659.74 8,659.74 8,454.36 8,507.09 0.0M
2022-01-24 8,833.09 8,833.09 8,623.07 8,670.87 0.0M
2022-01-21 8,889.40 8,889.40 8,779.49 8,836.63 0.0M
2022-01-20 8,597.20 8,921.98 8,597.20 8,887.76 0.0M
2022-01-19 8,614.32 8,671.73 8,544.92 8,594.51 0.0M
2022-01-18 8,649.10 8,731.01 8,600.72 8,609.26 0.0M
2022-01-17 8,708.25 8,708.60 8,613.20 8,646.59 0.0M
2022-01-14 8,751.31 8,751.31 8,611.10 8,706.66 0.0M
2022-01-13 8,863.76 8,900.11 8,751.74 8,752.97 0.0M
2022-01-12 8,596.98 8,874.66 8,596.98 8,860.75 0.0M
2022-01-11 8,557.28 8,610.25 8,506.89 8,595.49 0.0M
2022-01-10 8,479.33 8,586.85 8,439.49 8,558.84 0.0M
2022-01-07 8,331.72 8,497.38 8,331.72 8,474.20 0.0M
2022-01-06 8,257.82 8,342.68 8,185.00 8,330.27 0.0M
2022-01-05 8,476.53 8,481.02 8,259.18 8,260.76 0.0M
2022-01-04 8,598.63 8,615.30 8,467.03 8,478.50 0.0M
2022-01-03 8,621.91 8,671.13 8,542.40 8,566.00 0.0M