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
2023-12-29 5,706.13 5,734.07 5,685.50 5,721.13 0.0M
2023-12-28 5,546.89 5,715.63 5,546.00 5,704.36 0.0M
2023-12-27 5,460.32 5,562.41 5,460.32 5,550.24 0.0M
2023-12-26 5,460.69 5,462.00 5,451.65 5,458.52 0.0M
2023-12-25 5,457.69 5,462.72 5,456.46 5,461.14 0.0M
2023-12-22 5,638.85 5,691.70 5,435.76 5,458.47 0.0M
2023-12-21 5,608.41 5,633.41 5,560.06 5,632.39 0.0M
2023-12-20 5,616.97 5,677.18 5,608.24 5,609.21 0.0M
2023-12-19 5,637.36 5,638.21 5,571.59 5,617.75 0.0M
2023-12-18 5,687.07 5,687.25 5,624.21 5,637.86 0.0M
2023-12-15 5,598.30 5,755.08 5,598.30 5,688.01 0.0M
2023-12-14 5,581.18 5,662.02 5,563.63 5,594.65 0.0M
2023-12-13 5,636.25 5,636.55 5,550.24 5,575.62 0.0M
2023-12-12 5,566.96 5,637.53 5,554.42 5,637.24 0.0M
2023-12-11 5,591.02 5,591.02 5,464.48 5,565.25 0.0M
2023-12-08 5,612.08 5,636.84 5,566.31 5,591.19 0.0M
2023-12-07 5,649.23 5,649.23 5,558.01 5,609.99 0.0M
2023-12-06 5,615.06 5,694.33 5,578.53 5,650.96 0.0M
2023-12-05 5,715.33 5,718.55 5,586.33 5,614.63 0.0M
2023-12-04 5,803.20 5,829.02 5,710.04 5,717.52 0.0M
2023-12-01 5,873.32 5,873.36 5,794.84 5,801.74 0.0M
2023-11-30 5,823.77 5,873.04 5,791.21 5,873.04 0.0M
2023-11-29 5,923.89 5,928.16 5,790.67 5,823.11 0.0M
2023-11-28 5,924.57 5,926.77 5,856.94 5,921.24 0.0M
2023-11-27 5,941.38 5,971.81 5,874.89 5,921.90 0.0M
2023-11-24 6,037.42 6,037.42 5,927.84 5,939.64 0.0M
2023-11-23 5,960.10 6,040.85 5,937.10 6,036.70 0.0M
2023-11-22 5,974.49 5,994.69 5,941.75 5,958.83 0.0M
2023-11-21 5,988.09 6,084.50 5,971.30 5,974.22 0.0M
2023-11-20 5,873.68 5,989.96 5,873.68 5,985.00 0.0M
2023-11-17 5,986.39 5,986.39 5,844.50 5,869.18 0.0M
2023-11-16 6,059.17 6,101.44 5,958.95 5,987.01 0.0M
2023-11-15 5,874.03 6,069.81 5,874.03 6,060.02 0.0M
2023-11-14 5,867.85 5,895.31 5,831.81 5,858.53 0.0M
2023-11-13 5,801.42 5,873.33 5,771.38 5,867.00 0.0M
2023-11-10 5,886.35 5,886.35 5,789.52 5,801.07 0.0M
2023-11-09 5,914.94 5,937.87 5,881.07 5,890.85 0.0M
2023-11-08 5,941.99 5,988.35 5,904.25 5,918.18 0.0M
2023-11-07 6,015.69 6,015.69 5,927.44 5,942.87 0.0M
2023-11-06 5,894.03 6,032.90 5,894.03 6,019.21 0.0M
2023-11-03 5,741.17 5,894.75 5,741.17 5,889.67 0.0M
2023-11-02 5,718.36 5,817.67 5,718.36 5,743.78 0.0M
2023-11-01 5,742.47 5,762.63 5,687.62 5,716.81 0.0M
2023-10-31 5,838.70 5,841.24 5,731.66 5,741.73 0.0M
2023-10-30 5,819.26 5,848.16 5,775.82 5,837.52 0.0M
2023-10-27 5,707.18 5,853.03 5,707.18 5,823.45 0.0M
2023-10-26 5,706.35 5,738.01 5,662.48 5,707.59 0.0M
2023-10-25 5,659.81 5,819.68 5,659.81 5,710.63 0.0M
2023-10-24 5,670.24 5,684.85 5,597.07 5,654.55 0.0M
2023-10-23 5,679.19 5,680.46 5,664.43 5,675.04 0.0M
2023-10-20 5,729.79 5,730.16 5,670.52 5,682.82 0.0M
2023-10-19 5,870.77 5,871.03 5,727.17 5,729.92 0.0M
2023-10-18 5,922.52 5,923.19 5,861.43 5,874.84 0.0M
2023-10-17 5,897.51 5,939.30 5,894.63 5,921.58 0.0M
2023-10-16 5,964.80 5,967.02 5,880.22 5,892.65 0.0M
2023-10-13 6,103.19 6,103.19 5,958.54 5,963.44 0.0M
2023-10-12 6,029.69 6,134.76 6,029.69 6,106.39 0.0M
2023-10-11 5,952.71 6,056.80 5,952.71 6,015.30 0.0M
2023-10-10 5,915.36 6,022.99 5,915.36 5,949.32 0.0M
2023-10-09 5,892.57 5,940.48 5,883.42 5,907.79 0.0M
2023-10-06 5,803.44 5,906.47 5,802.85 5,895.29 0.0M
2023-10-05 5,802.05 5,841.35 5,795.89 5,801.35 0.0M
2023-10-04 5,853.75 5,853.75 5,774.78 5,796.47 0.0M
2023-10-03 5,997.71 5,997.71 5,828.17 5,854.35 0.0M
2023-10-02 6,000.35 6,002.73 5,995.52 6,000.60 0.0M
2023-09-29 5,881.74 6,025.84 5,881.74 6,003.94 0.0M
2023-09-28 5,934.88 5,946.79 5,868.19 5,878.37 0.0M
2023-09-27 5,899.48 5,970.84 5,896.83 5,933.64 0.0M
2023-09-26 5,970.49 5,970.49 5,885.99 5,899.82 0.0M
2023-09-25 6,073.78 6,074.10 5,957.38 5,968.51 0.0M
2023-09-22 5,909.59 6,077.47 5,881.16 6,073.98 0.0M
2023-09-21 6,001.22 6,001.22 5,909.18 5,910.60 0.0M
2023-09-20 6,064.69 6,064.69 6,003.46 6,007.11 0.0M
2023-09-19 6,067.35 6,086.15 6,027.15 6,064.86 0.0M
2023-09-18 6,130.21 6,130.21 6,053.48 6,066.02 0.0M
2023-09-15 6,116.97 6,187.50 6,095.32 6,130.62 0.0M
2023-09-14 6,096.71 6,138.95 6,069.16 6,116.04 0.0M
2023-09-13 6,133.67 6,158.97 6,083.16 6,095.62 0.0M
2023-09-12 6,163.73 6,169.27 6,098.52 6,126.22 0.0M
2023-09-11 6,144.24 6,176.04 6,060.79 6,164.11 0.0M
2023-09-08 6,148.34 6,151.01 6,140.47 6,144.48 0.0M
2023-09-07 6,258.87 6,262.50 6,146.36 6,154.24 0.0M
2023-09-06 6,272.11 6,281.49 6,205.01 6,259.96 0.0M
2023-09-05 6,385.29 6,385.29 6,269.84 6,274.12 0.0M
2023-09-04 6,220.82 6,404.86 6,220.82 6,385.04 0.0M
2023-09-01 6,201.33 6,223.68 6,198.54 6,220.64 0.0M
2023-08-31 6,223.98 6,276.38 6,168.55 6,193.58 0.0M
2023-08-30 6,252.79 6,306.10 6,203.00 6,223.96 0.0M
2023-08-29 6,112.20 6,254.75 6,112.20 6,250.44 0.0M
2023-08-28 6,052.74 6,285.52 6,052.74 6,110.94 0.0M
2023-08-25 6,118.93 6,118.93 6,032.63 6,040.12 0.0M
2023-08-24 5,994.32 6,151.70 5,994.32 6,119.28 0.0M
2023-08-23 5,997.37 6,041.55 5,966.80 5,993.12 0.0M
2023-08-22 5,942.36 6,058.61 5,914.04 5,996.01 0.0M
2023-08-21 6,036.73 6,036.73 5,926.49 5,940.94 0.0M
2023-08-18 6,186.85 6,186.85 6,036.09 6,041.34 0.0M
2023-08-17 6,155.11 6,204.05 6,038.39 6,186.45 0.0M
2023-08-16 6,234.86 6,234.91 6,154.99 6,160.34 0.0M
2023-08-15 6,295.94 6,298.46 6,217.70 6,238.19 0.0M
2023-08-14 6,384.77 6,384.77 6,218.68 6,295.47 0.0M
2023-08-11 6,499.72 6,522.22 6,383.51 6,389.19 0.0M
2023-08-10 6,489.05 6,522.51 6,432.68 6,502.02 0.0M
2023-08-09 6,460.35 6,505.48 6,428.62 6,489.75 0.0M
2023-08-08 6,582.10 6,582.10 6,452.99 6,463.33 0.0M
2023-08-07 6,624.65 6,624.65 6,536.66 6,586.40 0.0M
2023-08-04 6,573.69 6,723.15 6,573.69 6,626.59 0.0M
2023-08-03 6,552.34 6,602.25 6,509.10 6,570.91 0.0M
2023-08-02 6,714.52 6,728.01 6,547.52 6,551.06 0.0M
2023-08-01 6,769.76 6,854.71 6,691.88 6,719.31 0.0M
2023-07-31 6,697.27 6,877.44 6,697.27 6,769.56 0.0M
2023-07-28 6,533.66 6,691.37 6,470.44 6,690.56 0.0M
2023-07-27 6,468.02 6,569.02 6,468.02 6,535.59 0.0M
2023-07-26 6,490.34 6,490.34 6,421.76 6,467.08 0.0M
2023-07-25 6,211.13 6,506.46 6,211.13 6,495.45 0.0M
2023-07-24 6,283.54 6,283.54 6,156.38 6,198.12 0.0M
2023-07-21 6,249.68 6,326.00 6,233.44 6,284.84 0.0M
2023-07-20 6,272.03 6,361.89 6,240.28 6,250.42 0.0M
2023-07-19 6,270.41 6,280.17 6,187.69 6,267.55 0.0M
2023-07-18 6,444.56 6,444.99 6,289.08 6,293.33 0.0M
2023-07-17 6,448.69 6,448.69 6,428.61 6,439.70 0.0M
2023-07-14 6,455.82 6,512.77 6,439.10 6,454.42 0.0M
2023-07-13 6,290.95 6,457.48 6,290.44 6,456.08 0.0M
2023-07-12 6,218.82 6,298.08 6,218.82 6,288.77 0.0M
2023-07-11 6,144.49 6,238.01 6,144.49 6,214.71 0.0M
2023-07-10 6,093.19 6,216.79 6,093.19 6,141.40 0.0M
2023-07-07 6,109.71 6,133.62 6,034.34 6,090.97 0.0M
2023-07-06 6,263.97 6,263.97 6,100.18 6,109.70 0.0M
2023-07-05 6,367.96 6,368.98 6,261.34 6,267.31 0.0M
2023-07-04 6,339.75 6,377.50 6,308.12 6,372.30 0.0M
2023-07-03 6,195.12 6,343.07 6,195.12 6,336.18 0.0M
2023-06-30 6,188.23 6,227.51 6,160.03 6,193.56 0.0M
2023-06-29 6,292.70 6,292.70 6,170.36 6,188.56 0.0M
2023-06-28 6,286.72 6,292.31 6,224.24 6,271.29 0.0M
2023-06-27 6,161.15 6,297.09 6,161.15 6,288.38 0.0M
2023-06-26 6,205.33 6,228.38 6,153.65 6,160.32 0.0M
2023-06-23 6,294.76 6,294.94 6,179.85 6,200.14 0.0M
2023-06-22 6,296.21 6,298.13 6,289.72 6,294.47 0.0M
2023-06-21 6,441.37 6,441.37 6,288.53 6,297.74 0.0M
2023-06-20 6,569.97 6,569.97 6,440.65 6,443.02 0.0M
2023-06-19 6,645.97 6,645.97 6,508.60 6,572.48 0.0M
2023-06-16 6,579.14 6,683.87 6,579.14 6,647.54 0.0M
2023-06-15 6,404.97 6,581.01 6,404.97 6,577.81 0.0M
2023-06-14 6,422.23 6,483.64 6,381.07 6,409.62 0.0M
2023-06-13 6,369.13 6,435.75 6,346.78 6,424.52 0.0M
2023-06-12 6,367.30 6,386.54 6,320.83 6,367.63 0.0M
2023-06-09 6,334.03 6,391.78 6,320.83 6,368.88 0.0M
2023-06-08 6,312.96 6,337.42 6,244.72 6,332.50 0.0M
2023-06-07 6,266.69 6,370.18 6,266.69 6,313.83 0.0M
2023-06-06 6,265.11 6,350.34 6,228.06 6,263.97 0.0M
2023-06-05 6,261.41 6,280.82 6,215.74 6,268.79 0.0M
2023-06-02 6,015.12 6,271.99 6,015.12 6,264.40 0.0M
2023-06-01 5,992.28 6,086.05 5,976.46 6,012.77 0.0M
2023-05-31 6,104.82 6,104.82 5,935.76 5,990.89 0.0M
2023-05-30 6,103.98 6,142.98 6,042.09 6,104.88 0.0M
2023-05-29 6,176.10 6,220.42 6,094.02 6,103.16 0.0M
2023-05-26 6,151.04 6,178.87 6,142.74 6,177.02 0.0M
2023-05-25 6,277.17 6,277.17 6,120.88 6,151.48 0.0M
2023-05-24 6,389.11 6,389.11 6,269.15 6,279.04 0.0M
2023-05-23 6,477.39 6,517.06 6,385.78 6,392.20 0.0M
2023-05-22 6,389.88 6,504.91 6,372.45 6,478.92 0.0M
2023-05-19 6,495.96 6,496.74 6,370.31 6,388.75 0.0M
2023-05-18 6,488.38 6,559.74 6,486.07 6,498.85 0.0M
2023-05-17 6,596.26 6,610.42 6,477.98 6,488.44 0.0M
2023-05-16 6,593.30 6,652.49 6,578.39 6,597.48 0.0M
2023-05-15 6,470.07 6,607.36 6,435.13 6,593.66 0.0M
2023-05-12 6,518.91 6,570.01 6,468.40 6,469.81 0.0M
2023-05-11 6,494.22 6,540.11 6,450.64 6,519.69 0.0M
2023-05-10 6,536.25 6,541.87 6,475.37 6,498.69 0.0M
2023-05-09 6,674.13 6,675.03 6,527.50 6,536.20 0.0M
2023-05-08 6,622.91 6,687.86 6,622.64 6,674.25 0.0M
2023-05-05 6,567.55 6,656.21 6,567.55 6,623.27 0.0M
2023-05-04 6,489.21 6,581.32 6,489.21 6,564.27 0.0M
2023-05-03 6,554.03 6,555.74 6,445.43 6,489.54 0.0M
2023-05-02 6,574.78 6,679.84 6,526.24 6,554.69 0.0M
2023-05-01 6,576.58 6,581.02 6,572.91 6,574.57 0.0M
2023-04-28 6,551.69 6,647.49 6,551.69 6,580.20 0.0M
2023-04-27 6,532.22 6,557.72 6,482.80 6,549.01 0.0M
2023-04-26 6,472.31 6,578.36 6,440.82 6,533.93 0.0M
2023-04-25 6,617.62 6,617.62 6,447.42 6,476.82 0.0M
2023-04-24 6,678.46 6,695.30 6,563.07 6,616.50 0.0M
2023-04-21 6,808.21 6,809.86 6,651.85 6,675.85 0.0M
2023-04-20 6,819.34 6,849.37 6,787.59 6,808.95 0.0M
2023-04-19 6,920.03 6,921.11 6,809.07 6,819.37 0.0M
2023-04-18 6,950.21 6,950.21 6,888.51 6,919.68 0.0M
2023-04-17 6,839.24 6,954.77 6,790.11 6,948.44 0.0M
2023-04-14 6,816.35 6,866.92 6,805.00 6,842.71 0.0M
2023-04-13 6,784.53 6,819.61 6,661.91 6,813.06 0.0M
2023-04-12 6,886.74 6,895.14 6,783.57 6,786.28 0.0M
2023-04-11 6,858.86 6,959.01 6,830.36 6,892.12 0.0M
2023-04-10 6,864.38 6,865.43 6,850.74 6,856.18 0.0M
2023-04-07 6,857.50 6,866.47 6,855.70 6,864.09 0.0M
2023-04-06 6,836.92 6,858.41 6,773.88 6,857.84 0.0M
2023-04-05 6,850.73 6,850.73 6,837.83 6,841.38 0.0M
2023-04-04 6,918.89 6,918.89 6,809.50 6,852.13 0.0M
2023-04-03 6,929.04 6,957.25 6,872.59 6,918.99 0.0M
2023-03-31 6,914.77 7,031.35 6,914.77 6,941.67 0.0M
2023-03-30 6,859.98 6,913.33 6,794.20 6,906.73 0.0M
2023-03-29 6,748.70 6,947.25 6,748.70 6,861.43 0.0M
2023-03-28 6,661.17 6,757.33 6,661.17 6,736.20 0.0M
2023-03-27 6,783.24 6,783.24 6,646.51 6,657.41 0.0M
2023-03-24 6,825.88 6,883.32 6,778.21 6,784.02 0.0M
2023-03-23 6,627.38 6,843.56 6,623.08 6,830.00 0.0M
2023-03-22 6,608.58 6,701.66 6,608.58 6,623.28 0.0M
2023-03-21 6,460.99 6,575.27 6,460.20 6,568.02 0.0M
2023-03-20 6,591.43 6,591.69 6,438.03 6,459.92 0.0M
2023-03-17 6,500.09 6,649.77 6,500.09 6,590.70 0.0M
2023-03-16 6,570.13 6,570.13 6,453.96 6,498.15 0.0M
2023-03-15 6,498.25 6,651.34 6,498.25 6,568.86 0.0M
2023-03-14 6,604.13 6,622.62 6,459.88 6,494.47 0.0M
2023-03-13 6,471.03 6,634.16 6,471.03 6,607.58 0.0M
2023-03-10 6,603.97 6,603.97 6,436.84 6,470.46 0.0M
2023-03-09 6,726.47 6,736.62 6,604.06 6,604.77 0.0M
2023-03-08 6,867.56 6,867.56 6,690.77 6,727.82 0.0M
2023-03-07 6,938.75 7,047.58 6,848.73 6,872.33 0.0M
2023-03-06 6,978.69 6,986.50 6,895.28 6,941.32 0.0M
2023-03-03 6,909.18 7,010.87 6,909.18 6,977.53 0.0M
2023-03-02 6,950.80 6,950.80 6,867.56 6,904.26 0.0M
2023-03-01 6,660.71 6,962.94 6,660.69 6,955.93 0.0M
2023-02-28 6,706.98 6,761.40 6,631.34 6,642.15 0.0M
2023-02-27 6,723.41 6,757.25 6,654.60 6,706.67 0.0M
2023-02-24 6,898.86 6,898.86 6,720.05 6,724.95 0.0M
2023-02-23 6,876.92 6,969.53 6,853.21 6,900.68 0.0M
2023-02-22 6,950.57 6,950.57 6,850.60 6,878.11 0.0M
2023-02-21 7,101.19 7,108.53 6,948.87 6,952.82 0.0M
2023-02-20 7,012.56 7,120.80 6,973.54 7,099.48 0.0M
2023-02-17 7,130.52 7,164.08 7,010.09 7,012.63 0.0M
2023-02-16 7,092.65 7,256.05 7,092.65 7,131.52 0.0M
2023-02-15 7,171.63 7,187.31 7,062.95 7,092.79 0.0M
2023-02-14 7,218.92 7,235.54 7,164.25 7,172.23 0.0M
2023-02-13 7,173.41 7,225.22 7,072.27 7,217.76 0.0M
2023-02-10 7,356.55 7,356.67 7,169.58 7,174.32 0.0M
2023-02-09 7,224.09 7,367.68 7,181.96 7,357.19 0.0M
2023-02-08 7,265.02 7,299.17 7,202.25 7,224.42 0.0M
2023-02-07 7,198.69 7,314.94 7,198.69 7,263.10 0.0M
2023-02-06 7,381.17 7,381.17 7,167.79 7,195.91 0.0M
2023-02-03 7,504.80 7,505.02 7,346.57 7,384.96 0.0M
2023-02-02 7,557.29 7,630.42 7,500.30 7,506.32 0.0M
2023-02-01 7,401.37 7,561.04 7,378.61 7,551.18 0.0M
2023-01-31 7,478.00 7,554.92 7,338.45 7,400.77 0.0M
2023-01-30 7,752.90 7,752.90 7,469.47 7,479.51 0.0M
2023-01-27 7,711.97 7,758.77 7,695.34 7,749.17 0.0M
2023-01-26 7,523.78 7,708.78 7,523.78 7,705.99 0.0M
2023-01-25 7,518.32 7,523.03 7,509.93 7,520.18 0.0M
2023-01-24 7,517.77 7,518.79 7,507.43 7,518.31 0.0M
2023-01-23 7,506.33 7,521.14 7,506.33 7,516.85 0.0M
2023-01-20 7,355.50 7,509.73 7,355.50 7,505.57 0.0M
2023-01-19 7,347.76 7,374.23 7,252.19 7,351.77 0.0M
2023-01-18 7,343.64 7,379.27 7,284.26 7,351.44 0.0M
2023-01-17 7,391.31 7,419.72 7,292.56 7,342.41 0.0M
2023-01-16 7,398.01 7,467.96 7,336.34 7,390.42 0.0M
2023-01-13 7,279.32 7,397.65 7,252.83 7,396.26 0.0M
2023-01-12 7,300.69 7,367.46 7,198.30 7,277.22 0.0M
2023-01-11 7,245.41 7,384.17 7,243.02 7,297.98 0.0M
2023-01-10 7,264.19 7,265.03 7,189.04 7,245.95 0.0M
2023-01-09 7,098.76 7,273.49 7,098.76 7,259.01 0.0M
2023-01-06 7,094.73 7,189.28 7,053.27 7,094.03 0.0M
2023-01-05 6,976.17 7,186.58 6,976.17 7,093.53 0.0M
2023-01-04 6,735.97 6,975.55 6,735.97 6,972.97 0.0M
2023-01-03 6,591.72 6,753.34 6,478.87 6,736.00 0.0M