MSCI China (MICNX0000PHK)

MICNX0000PHK
🏛️ 香港 →
8,918.33
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
2025-09-26 9,051.06 9,051.06 8,895.67 8,918.33 0.0M
2025-09-25 9,054.48 9,121.02 9,018.72 9,049.08 0.0M
2025-09-24 8,841.73 9,049.55 8,826.71 9,047.74 0.0M
2025-09-23 8,964.18 8,965.87 8,800.07 8,875.39 0.0M
2025-09-22 8,975.68 8,989.88 8,894.27 8,944.87 0.0M
2025-09-19 8,993.76 9,047.29 8,952.43 8,993.83 0.0M
2025-09-18 9,150.67 9,190.81 8,906.92 8,992.71 0.0M
2025-09-17 8,950.17 9,151.40 8,949.59 9,149.98 0.0M
2025-09-16 8,940.30 8,989.38 8,885.48 8,944.85 0.0M
2025-09-15 8,914.81 8,976.66 8,879.30 8,940.68 0.0M
2025-09-12 8,814.05 8,980.58 8,813.71 8,915.80 0.0M
2025-09-11 8,796.77 8,843.57 8,693.21 8,797.95 0.0M
2025-09-10 8,751.78 8,859.04 8,751.78 8,807.89 0.0M
2025-09-09 8,660.42 8,782.89 8,659.62 8,751.01 0.0M
2025-09-08 8,567.80 8,666.28 8,567.80 8,660.63 0.0M
2025-09-05 8,422.24 8,583.89 8,422.24 8,567.65 0.0M
2025-09-04 8,551.92 8,598.20 8,392.69 8,421.01 0.0M
2025-09-03 8,588.89 8,681.11 8,511.41 8,548.57 0.0M
2025-09-02 8,618.52 8,662.61 8,542.85 8,581.01 0.0M
2025-09-01 8,410.95 8,624.14 8,410.95 8,614.93 0.0M
2025-08-29 8,366.90 8,482.28 8,366.90 8,408.43 0.0M
2025-08-28 8,434.95 8,434.95 8,277.51 8,364.29 0.0M
2025-08-27 8,571.54 8,613.02 8,410.89 8,431.66 0.0M
2025-08-26 8,642.52 8,668.04 8,569.17 8,571.35 0.0M
2025-08-25 8,480.53 8,683.51 8,480.53 8,662.58 0.0M
2025-08-22 8,365.41 8,479.45 8,365.41 8,476.22 0.0M
2025-08-21 8,365.92 8,391.38 8,311.79 8,362.92 0.0M
2025-08-20 8,350.28 8,382.13 8,270.65 8,365.37 0.0M
2025-08-19 8,368.85 8,395.84 8,327.16 8,351.12 0.0M
2025-08-18 8,360.80 8,465.46 8,360.80 8,368.63 0.0M
2025-08-15 8,380.15 8,380.16 8,294.39 8,354.78 0.0M
2025-08-14 8,401.84 8,473.03 8,366.71 8,379.11 0.0M
2025-08-13 8,172.63 8,402.06 8,172.63 8,397.80 0.0M
2025-08-12 8,145.90 8,175.06 8,105.18 8,171.04 0.0M
2025-08-11 8,144.12 8,163.31 8,102.99 8,146.83 0.0M
2025-08-08 8,204.01 8,204.01 8,126.38 8,141.94 0.0M
2025-08-07 8,177.48 8,217.77 8,124.62 8,203.97 0.0M
2025-08-06 8,150.66 8,198.05 8,129.20 8,174.77 0.0M
2025-08-05 8,086.84 8,157.33 8,070.90 8,148.83 0.0M
2025-08-04 7,986.01 8,082.93 7,941.84 8,080.27 0.0M
2025-08-01 8,074.18 8,114.72 7,982.01 7,985.78 0.0M
2025-07-31 8,176.52 8,176.83 8,061.77 8,072.14 0.0M
2025-07-30 8,290.27 8,305.78 8,164.24 8,200.55 0.0M
2025-07-29 8,298.21 8,303.70 8,197.56 8,295.30 0.0M
2025-07-28 8,268.47 8,343.11 8,260.22 8,298.51 0.0M
2025-07-25 8,356.62 8,357.77 8,244.12 8,268.47 0.0M
2025-07-24 8,325.90 8,380.17 8,308.00 8,357.36 0.0M
2025-07-23 8,167.36 8,329.66 8,167.28 8,322.56 0.0M
2025-07-22 8,107.55 8,167.13 8,063.69 8,166.26 0.0M
2025-07-21 8,044.22 8,111.56 8,044.22 8,108.11 0.0M
2025-07-18 7,939.57 8,048.41 7,939.57 8,039.77 0.0M
2025-07-17 7,923.52 7,973.41 7,892.84 7,937.85 0.0M
2025-07-16 7,940.49 8,033.16 7,916.14 7,922.38 0.0M
2025-07-15 7,794.96 7,944.20 7,769.18 7,940.80 0.0M
2025-07-14 7,754.82 7,814.72 7,750.71 7,793.99 0.0M
2025-07-11 7,732.51 7,875.36 7,731.99 7,753.24 0.0M
2025-07-10 7,690.32 7,746.94 7,672.66 7,732.22 0.0M
2025-07-09 7,770.93 7,774.74 7,675.80 7,689.47 0.0M
2025-07-08 7,689.39 7,786.14 7,689.39 7,779.37 0.0M
2025-07-07 7,691.76 7,702.46 7,627.77 7,701.22 0.0M
2025-07-04 7,714.03 7,744.88 7,617.86 7,691.37 0.0M
2025-07-03 7,749.47 7,756.21 7,657.14 7,712.05 0.0M
2025-07-02 7,728.48 7,808.20 7,727.49 7,748.02 0.0M
2025-07-01 7,726.07 7,730.21 7,723.18 7,728.93 0.0M
2025-06-30 7,790.81 7,791.57 7,716.35 7,724.48 0.0M
2025-06-27 7,811.03 7,841.90 7,756.34 7,785.45 0.0M
2025-06-26 7,859.60 7,859.60 7,781.38 7,813.43 0.0M
2025-06-25 7,777.13 7,882.55 7,777.13 7,858.95 0.0M
2025-06-24 7,630.06 7,778.56 7,630.06 7,775.79 0.0M
2025-06-23 7,588.98 7,627.97 7,498.26 7,627.10 0.0M
2025-06-20 7,509.29 7,595.42 7,509.29 7,589.49 0.0M
2025-06-19 7,663.26 7,663.26 7,488.97 7,510.63 0.0M
2025-06-18 7,737.93 7,737.93 7,633.38 7,663.71 0.0M
2025-06-17 7,752.35 7,787.48 7,711.79 7,737.36 0.0M
2025-06-16 7,693.81 7,762.81 7,638.43 7,750.02 0.0M
2025-06-13 7,761.13 7,776.61 7,668.61 7,694.53 0.0M
2025-06-12 7,854.48 7,854.48 7,751.26 7,764.73 0.0M
2025-06-11 7,777.05 7,858.02 7,777.05 7,845.29 0.0M
2025-06-10 7,784.48 7,820.01 7,714.11 7,776.15 0.0M
2025-06-09 7,669.49 7,788.71 7,669.48 7,784.34 0.0M
2025-06-06 7,699.95 7,710.10 7,641.22 7,668.09 0.0M
2025-06-05 7,628.53 7,705.12 7,628.53 7,700.39 0.0M
2025-06-04 7,559.17 7,634.14 7,558.80 7,627.00 0.0M
2025-06-03 7,450.44 7,560.45 7,450.44 7,559.27 0.0M
2025-06-02 7,416.26 7,449.70 7,308.57 7,449.38 0.0M
2025-05-30 7,629.64 7,629.64 7,471.41 7,483.83 0.0M
2025-05-29 7,522.83 7,633.41 7,501.08 7,627.10 0.0M
2025-05-28 7,569.01 7,596.09 7,511.61 7,524.51 0.0M
2025-05-27 7,578.77 7,612.57 7,539.31 7,566.61 0.0M
2025-05-26 7,683.15 7,685.45 7,563.85 7,577.06 0.0M
2025-05-23 7,678.24 7,738.62 7,645.75 7,686.33 0.0M
2025-05-22 7,748.97 7,749.58 7,643.12 7,675.61 0.0M
2025-05-21 7,695.54 7,781.49 7,695.54 7,749.40 0.0M
2025-05-20 7,616.99 7,711.74 7,614.44 7,695.63 0.0M
2025-05-19 7,617.14 7,636.47 7,528.90 7,614.99 0.0M
2025-05-16 7,680.54 7,680.54 7,584.67 7,625.75 0.0M
2025-05-15 7,755.49 7,775.59 7,668.19 7,685.60 0.0M
2025-05-14 7,586.73 7,761.30 7,586.73 7,756.39 0.0M
2025-05-13 7,698.57 7,704.85 7,561.61 7,581.34 0.0M
2025-05-12 7,444.67 7,703.48 7,444.67 7,696.61 0.0M
2025-05-09 7,434.06 7,468.49 7,394.49 7,442.63 0.0M
2025-05-08 7,383.94 7,487.30 7,357.14 7,434.05 0.0M
2025-05-07 7,430.35 7,580.51 7,380.48 7,383.97 0.0M
2025-05-06 7,376.80 7,446.74 7,343.12 7,425.89 0.0M
2025-05-05 7,377.13 7,382.21 7,375.21 7,381.71 0.0M
2025-05-02 7,230.59 7,381.35 7,227.54 7,379.95 0.0M
2025-05-01 7,230.76 7,233.51 7,228.68 7,229.93 0.0M
2025-04-30 7,203.07 7,233.04 7,140.00 7,229.23 0.0M
2025-04-29 7,209.90 7,273.66 7,177.16 7,203.08 0.0M
2025-04-28 7,215.62 7,246.66 7,163.86 7,208.78 0.0M
2025-04-25 7,180.20 7,301.06 7,180.20 7,215.57 0.0M
2025-04-24 7,212.75 7,232.31 7,115.68 7,180.62 0.0M
2025-04-23 7,063.40 7,232.40 7,063.40 7,216.10 0.0M
2025-04-22 6,987.40 7,061.22 6,934.41 7,055.13 0.0M
2025-04-21 6,982.83 6,989.33 6,980.62 6,988.83 0.0M
2025-04-18 6,981.90 6,984.77 6,977.98 6,982.51 0.0M
2025-04-17 6,886.63 6,996.70 6,873.81 6,982.71 0.0M
2025-04-16 7,040.07 7,040.07 6,818.63 6,886.75 0.0M
2025-04-15 7,023.97 7,097.74 6,986.61 7,040.50 0.0M
2025-04-14 6,873.72 7,051.90 6,873.72 7,023.69 0.0M
2025-04-11 6,800.47 6,938.05 6,722.42 6,872.24 0.0M
2025-04-10 6,709.05 6,985.03 6,709.05 6,802.01 0.0M
2025-04-09 6,622.29 6,754.46 6,353.17 6,706.80 0.0M
2025-04-08 6,507.36 6,722.34 6,507.36 6,624.28 0.0M
2025-04-07 7,469.78 7,469.78 6,496.64 6,511.87 0.0M
2025-04-04 7,503.54 7,503.54 7,463.32 7,479.63 0.0M
2025-04-03 7,637.12 7,637.12 7,468.88 7,523.28 0.0M
2025-04-02 7,649.11 7,704.95 7,586.93 7,650.86 0.0M
2025-04-01 7,599.10 7,722.52 7,599.10 7,649.05 0.0M
2025-03-31 7,712.92 7,712.92 7,564.96 7,598.93 0.0M
2025-03-28 7,759.86 7,819.30 7,667.80 7,713.30 0.0M
2025-03-27 7,720.08 7,830.18 7,663.06 7,757.89 0.0M
2025-03-26 7,682.61 7,761.01 7,678.41 7,719.21 0.0M
2025-03-25 7,864.57 7,865.06 7,681.24 7,682.44 0.0M
2025-03-24 7,789.53 7,892.54 7,746.98 7,864.65 0.0M
2025-03-21 7,976.02 7,983.84 7,767.39 7,789.41 0.0M
2025-03-20 8,165.16 8,169.72 7,949.73 7,975.72 0.0M
2025-03-19 8,185.69 8,205.20 8,109.45 8,164.95 0.0M
2025-03-18 7,987.38 8,192.70 7,987.38 8,185.71 0.0M
2025-03-17 7,924.45 8,025.37 7,924.45 7,986.37 0.0M
2025-03-14 7,700.17 7,953.62 7,700.17 7,922.89 0.0M
2025-03-13 7,752.28 7,774.57 7,610.06 7,699.28 0.0M
2025-03-12 7,798.47 7,880.34 7,678.07 7,752.20 0.0M
2025-03-11 7,760.69 7,813.28 7,599.18 7,799.12 0.0M
2025-03-10 7,933.12 7,947.03 7,726.01 7,762.71 0.0M
2025-03-07 7,971.46 8,075.85 7,872.78 7,932.87 0.0M
2025-03-06 7,692.10 7,987.99 7,692.10 7,971.58 0.0M
2025-03-05 7,472.79 7,685.97 7,472.79 7,683.03 0.0M
2025-03-04 7,467.95 7,494.91 7,321.57 7,470.98 0.0M
2025-03-03 7,447.82 7,613.92 7,428.95 7,473.99 0.0M
2025-02-28 7,746.58 7,748.70 7,430.58 7,450.02 0.0M
2025-02-27 7,784.41 7,866.80 7,653.08 7,731.10 0.0M
2025-02-26 7,543.72 7,831.33 7,543.72 7,782.40 0.0M
2025-02-25 7,670.83 7,670.83 7,463.97 7,540.91 0.0M
2025-02-24 7,779.01 7,838.19 7,676.80 7,680.10 0.0M
2025-02-21 7,464.39 7,787.56 7,464.39 7,780.32 0.0M
2025-02-20 7,554.65 7,554.65 7,409.59 7,459.63 0.0M
2025-02-19 7,612.72 7,613.25 7,499.31 7,570.61 0.0M
2025-02-18 7,513.49 7,682.61 7,506.93 7,613.11 0.0M
2025-02-17 7,594.26 7,657.11 7,415.68 7,512.58 0.0M
2025-02-14 7,206.11 7,510.30 7,206.11 7,504.40 0.0M
2025-02-13 7,216.92 7,426.14 7,161.00 7,200.02 0.0M
2025-02-12 7,036.15 7,219.25 7,036.15 7,216.61 0.0M
2025-02-11 7,124.76 7,162.95 7,022.53 7,034.24 0.0M
2025-02-10 6,996.30 7,131.67 6,994.79 7,123.38 0.0M
2025-02-07 6,901.89 7,021.95 6,871.99 6,995.94 0.0M
2025-02-06 6,803.73 6,906.76 6,773.71 6,906.13 0.0M
2025-02-05 6,884.91 6,891.22 6,745.27 6,805.28 0.0M
2025-02-04 6,677.39 6,877.01 6,677.39 6,871.69 0.0M
2025-02-03 6,677.83 6,679.81 6,545.26 6,661.19 0.0M
2025-01-31 6,690.51 6,692.29 6,673.39 6,679.04 0.0M
2025-01-30 6,682.84 6,700.85 6,682.84 6,697.16 0.0M
2025-01-29 6,685.36 6,688.18 6,678.31 6,681.87 0.0M
2025-01-28 6,669.54 6,700.30 6,656.25 6,682.17 0.0M
2025-01-27 6,615.01 6,690.08 6,615.01 6,661.19 0.0M
2025-01-24 6,467.82 6,605.22 6,467.82 6,604.61 0.0M
2025-01-23 6,465.06 6,557.99 6,442.77 6,461.76 0.0M
2025-01-22 6,577.13 6,577.13 6,449.24 6,463.57 0.0M
2025-01-21 6,535.38 6,607.34 6,520.75 6,576.35 0.0M
2025-01-20 6,410.86 6,574.35 6,410.86 6,532.97 0.0M
2025-01-17 6,381.42 6,414.29 6,340.22 6,409.47 0.0M
2025-01-16 6,330.05 6,437.96 6,319.51 6,382.54 0.0M
2025-01-15 6,313.36 6,343.41 6,289.32 6,328.79 0.0M
2025-01-14 6,166.46 6,335.92 6,165.36 6,311.18 0.0M
2025-01-13 6,208.00 6,208.00 6,115.41 6,165.93 0.0M
2025-01-10 6,303.12 6,335.36 6,207.69 6,208.53 0.0M
2025-01-09 6,302.63 6,354.54 6,284.60 6,301.17 0.0M
2025-01-08 6,362.27 6,371.76 6,242.83 6,302.41 0.0M
2025-01-07 6,459.76 6,459.96 6,300.39 6,362.08 0.0M
2025-01-06 6,492.93 6,507.90 6,433.28 6,459.23 0.0M
2025-01-03 6,487.66 6,546.19 6,451.54 6,485.26 0.0M
2025-01-02 6,618.03 6,618.03 6,458.36 6,471.18 0.0M