Risk Adjusted ER-HSI20 (HSRAIHSIER20)

HSRAIHSIER20
🏛️ 香港 →
48,443.56
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 38,772.38 38,772.38 38,772.38 38,772.38 0.0M
2022-12-29 38,729.20 38,729.20 38,729.20 38,729.20 0.0M
2022-12-28 38,910.80 38,910.80 38,910.80 38,910.80 0.0M
2022-12-23 38,585.85 38,585.85 38,585.85 38,585.85 0.0M
2022-12-22 38,685.57 38,685.57 38,685.57 38,685.57 0.0M
2022-12-21 38,114.50 38,114.50 38,114.50 38,114.50 0.0M
2022-12-20 38,045.96 38,045.96 38,045.96 38,045.96 0.0M
2022-12-19 38,321.68 38,321.68 38,321.68 38,321.68 0.0M
2022-12-16 38,431.25 38,431.25 38,431.25 38,431.25 0.0M
2022-12-15 38,350.83 38,350.83 38,350.83 38,350.83 0.0M
2022-12-14 38,653.21 38,653.21 38,653.21 38,653.21 0.0M
2022-12-13 38,581.74 38,581.74 38,581.74 38,581.74 0.0M
2022-12-12 38,457.53 38,457.53 38,457.53 38,457.53 0.0M
2022-12-09 38,877.29 38,877.29 38,877.29 38,877.29 0.0M
2022-12-08 38,444.34 38,444.34 38,444.34 38,444.34 0.0M
2022-12-07 37,811.99 37,811.99 37,811.99 37,811.99 0.0M
2022-12-06 38,414.41 38,414.41 38,414.41 38,414.41 0.0M
2022-12-05 38,494.77 38,494.77 38,494.77 38,494.77 0.0M
2022-12-02 37,658.66 37,658.66 37,658.66 37,658.66 0.0M
2022-12-01 37,718.94 37,718.94 37,718.94 37,718.94 0.0M
2022-11-30 37,585.48 37,585.48 37,585.48 37,585.48 0.0M
2022-11-29 37,171.95 37,171.95 37,171.95 37,171.95 0.0M
2022-11-28 36,203.74 36,203.74 36,203.74 36,203.74 0.0M
2022-11-25 36,497.28 36,497.28 36,497.28 36,497.28 0.0M
2022-11-24 36,587.08 36,587.08 36,587.08 36,587.08 0.0M
2022-11-23 36,449.34 36,449.34 36,449.34 36,449.34 0.0M
2022-11-22 36,354.95 36,354.95 36,354.95 36,354.95 0.0M
2022-11-21 36,578.06 36,578.06 36,578.06 36,578.06 0.0M
2022-11-18 36,889.80 36,889.80 36,889.80 36,889.80 0.0M
2022-11-17 36,939.82 36,939.82 36,939.82 36,939.82 0.0M
2022-11-16 37,125.66 37,125.66 37,125.66 37,125.66 0.0M
2022-11-15 37,204.86 37,204.86 37,204.86 37,204.86 0.0M
2022-11-14 36,560.80 36,560.80 36,560.80 36,560.80 0.0M
2022-11-11 36,255.83 36,255.83 36,255.83 36,255.83 0.0M
2022-11-10 34,905.90 34,905.90 34,905.90 34,905.90 0.0M
2022-11-09 35,199.48 35,199.48 35,199.48 35,199.48 0.0M
2022-11-08 35,405.02 35,405.02 35,405.02 35,405.02 0.0M
2022-11-07 35,446.71 35,446.71 35,446.71 35,446.71 0.0M
2022-11-04 34,955.51 34,955.51 34,955.51 34,955.51 0.0M
2022-11-03 33,996.93 33,996.93 33,996.93 33,996.93 0.0M
2022-11-02 34,559.87 34,559.87 34,559.87 34,559.87 0.0M
2022-11-01 34,084.48 34,084.48 34,084.48 34,084.48 0.0M
2022-10-31 33,096.28 33,096.28 33,096.28 33,096.28 0.0M
2022-10-28 33,341.29 33,341.29 33,341.29 33,341.29 0.0M
2022-10-27 34,077.23 34,077.23 34,077.23 34,077.23 0.0M
2022-10-26 33,938.86 33,938.86 33,938.86 33,938.86 0.0M
2022-10-25 33,751.10 33,751.10 33,751.10 33,751.10 0.0M
2022-10-24 33,778.07 33,778.07 33,778.07 33,778.07 0.0M
2022-10-21 35,360.63 35,360.63 35,360.63 35,360.63 0.0M
2022-10-20 35,467.76 35,467.76 35,467.76 35,467.76 0.0M
2022-10-19 35,824.73 35,824.73 35,824.73 35,824.73 0.0M
2022-10-18 36,439.87 36,439.87 36,439.87 36,439.87 0.0M
2022-10-17 35,992.56 35,992.56 35,992.56 35,992.56 0.0M
2022-10-14 35,963.15 35,963.15 35,963.15 35,963.15 0.0M
2022-10-13 35,672.39 35,672.39 35,672.39 35,672.39 0.0M
2022-10-12 36,122.79 36,122.79 36,122.79 36,122.79 0.0M
2022-10-11 36,315.27 36,315.27 36,315.27 36,315.27 0.0M
2022-10-10 36,893.13 36,893.13 36,893.13 36,893.13 0.0M
2022-10-07 37,671.05 37,671.05 37,671.05 37,671.05 0.0M
2022-10-06 38,062.43 38,062.43 38,062.43 38,062.43 0.0M
2022-10-05 38,190.03 38,190.03 38,190.03 38,190.03 0.0M
2022-10-03 36,520.11 36,520.11 36,520.11 36,520.11 0.0M
2022-09-30 36,764.41 36,764.41 36,764.41 36,764.41 0.0M
2022-09-29 36,673.31 36,673.31 36,673.31 36,673.31 0.0M
2022-09-28 36,817.95 36,817.95 36,817.95 36,817.95 0.0M
2022-09-27 37,826.27 37,826.27 37,826.27 37,826.27 0.0M
2022-09-26 37,820.37 37,820.37 37,820.37 37,820.37 0.0M
2022-09-23 37,956.03 37,956.03 37,956.03 37,956.03 0.0M
2022-09-22 38,309.17 38,309.17 38,309.17 38,309.17 0.0M
2022-09-21 38,794.93 38,794.93 38,794.93 38,794.93 0.0M
2022-09-20 39,338.63 39,338.63 39,338.63 39,338.63 0.0M
2022-09-19 38,976.37 38,976.37 38,976.37 38,976.37 0.0M
2022-09-16 39,298.37 39,298.37 39,298.37 39,298.37 0.0M
2022-09-15 39,566.08 39,566.08 39,566.08 39,566.08 0.0M
2022-09-14 39,430.06 39,430.06 39,430.06 39,430.06 0.0M
2022-09-13 40,193.92 40,193.92 40,193.92 40,193.92 0.0M
2022-09-09 40,260.21 40,260.21 40,260.21 40,260.21 0.0M
2022-09-08 39,418.43 39,418.43 39,418.43 39,418.43 0.0M
2022-09-07 39,710.14 39,710.14 39,710.14 39,710.14 0.0M
2022-09-06 39,961.48 39,961.48 39,961.48 39,961.48 0.0M
2022-09-05 39,937.07 39,937.07 39,937.07 39,937.07 0.0M
2022-09-02 40,286.85 40,286.85 40,286.85 40,286.85 0.0M
2022-09-01 40,515.29 40,515.29 40,515.29 40,515.29 0.0M
2022-08-31 41,042.09 41,042.09 41,042.09 41,042.09 0.0M
2022-08-30 41,035.11 41,035.11 41,035.11 41,035.11 0.0M
2022-08-29 41,135.03 41,135.03 41,135.03 41,135.03 0.0M
2022-08-26 41,364.80 41,364.80 41,364.80 41,364.80 0.0M
2022-08-25 41,053.07 41,053.07 41,053.07 41,053.07 0.0M
2022-08-24 39,959.29 39,959.29 39,959.29 39,959.29 0.0M
2022-08-23 40,324.10 40,324.10 40,324.10 40,324.10 0.0M
2022-08-22 40,560.68 40,560.68 40,560.68 40,560.68 0.0M
2022-08-19 40,745.19 40,745.19 40,745.19 40,745.19 0.0M
2022-08-18 40,733.32 40,733.32 40,733.32 40,733.32 0.0M
2022-08-17 40,940.65 40,940.65 40,940.65 40,940.65 0.0M
2022-08-16 40,803.38 40,803.38 40,803.38 40,803.38 0.0M
2022-08-15 41,121.79 41,121.79 41,121.79 41,121.79 0.0M
2022-08-12 41,329.14 41,329.14 41,329.14 41,329.14 0.0M
2022-08-11 41,187.50 41,187.50 41,187.50 41,187.50 0.0M
2022-08-10 40,473.63 40,473.63 40,473.63 40,473.63 0.0M
2022-08-09 41,064.23 41,064.23 41,064.23 41,064.23 0.0M
2022-08-08 41,129.29 41,129.29 41,129.29 41,129.29 0.0M
2022-08-05 41,366.25 41,366.25 41,366.25 41,366.25 0.0M
2022-08-04 41,326.64 41,326.64 41,326.64 41,326.64 0.0M
2022-08-03 40,723.37 40,723.37 40,723.37 40,723.37 0.0M
2022-08-02 40,608.75 40,608.75 40,608.75 40,608.75 0.0M
2022-08-01 41,314.68 41,314.68 41,314.68 41,314.68 0.0M
2022-07-29 41,300.68 41,300.68 41,300.68 41,300.68 0.0M
2022-07-28 41,985.82 41,985.82 41,985.82 41,985.82 0.0M
2022-07-27 42,056.76 42,056.76 42,056.76 42,056.76 0.0M
2022-07-26 42,401.62 42,401.62 42,401.62 42,401.62 0.0M
2022-07-25 41,904.40 41,904.40 41,904.40 41,904.40 0.0M
2022-07-22 41,976.11 41,976.11 41,976.11 41,976.11 0.0M
2022-07-21 41,927.80 41,927.80 41,927.80 41,927.80 0.0M
2022-07-20 42,382.04 42,382.04 42,382.04 42,382.04 0.0M
2022-07-19 42,054.96 42,054.96 42,054.96 42,054.96 0.0M
2022-07-18 42,322.71 42,322.71 42,322.71 42,322.71 0.0M
2022-07-15 41,529.74 41,529.74 41,529.74 41,529.74 0.0M
2022-07-14 42,182.79 42,182.79 42,182.79 42,182.79 0.0M
2022-07-13 42,250.97 42,250.97 42,250.97 42,250.97 0.0M
2022-07-12 42,319.03 42,319.03 42,319.03 42,319.03 0.0M
2022-07-11 42,719.84 42,719.84 42,719.84 42,719.84 0.0M
2022-07-08 43,572.76 43,572.76 43,572.76 43,572.76 0.0M
2022-07-07 43,458.66 43,458.66 43,458.66 43,458.66 0.0M
2022-07-06 43,313.62 43,313.62 43,313.62 43,313.62 0.0M
2022-07-05 43,672.76 43,672.76 43,672.76 43,672.76 0.0M
2022-07-04 43,642.81 43,642.81 43,642.81 43,642.81 0.0M
2022-06-30 43,628.78 43,628.78 43,628.78 43,628.78 0.0M
2022-06-29 43,816.58 43,816.58 43,816.58 43,816.58 0.0M
2022-06-28 44,282.06 44,282.06 44,282.06 44,282.06 0.0M
2022-06-27 44,029.32 44,029.32 44,029.32 44,029.32 0.0M
2022-06-24 43,339.65 43,339.65 43,339.65 43,339.65 0.0M
2022-06-23 42,740.06 42,740.06 42,740.06 42,740.06 0.0M
2022-06-22 42,364.62 42,364.62 42,364.62 42,364.62 0.0M
2022-06-21 43,123.94 43,123.94 43,123.94 43,123.94 0.0M
2022-06-20 42,589.25 42,589.25 42,589.25 42,589.25 0.0M
2022-06-17 42,458.04 42,458.04 42,458.04 42,458.04 0.0M
2022-06-16 42,147.86 42,147.86 42,147.86 42,147.86 0.0M
2022-06-15 42,738.26 42,738.26 42,738.26 42,738.26 0.0M
2022-06-14 42,430.21 42,430.21 42,430.21 42,430.21 0.0M
2022-06-13 42,430.38 42,430.38 42,430.38 42,430.38 0.0M
2022-06-10 43,395.14 43,395.14 43,395.14 43,395.14 0.0M
2022-06-09 43,472.91 43,472.91 43,472.91 43,472.91 0.0M
2022-06-08 43,615.80 43,615.80 43,615.80 43,615.80 0.0M
2022-06-07 43,003.97 43,003.97 43,003.97 43,003.97 0.0M
2022-06-06 43,150.81 43,150.81 43,150.81 43,150.81 0.0M
2022-06-02 42,423.37 42,423.37 42,423.37 42,423.37 0.0M
2022-06-01 42,683.34 42,683.34 42,683.34 42,683.34 0.0M
2022-05-31 42,802.98 42,802.98 42,802.98 42,802.98 0.0M
2022-05-30 42,429.86 42,429.86 42,429.86 42,429.86 0.0M
2022-05-27 41,896.81 41,896.81 41,896.81 41,896.81 0.0M
2022-05-26 41,172.63 41,172.63 41,172.63 41,172.63 0.0M
2022-05-25 41,239.59 41,239.59 41,239.59 41,239.59 0.0M
2022-05-24 41,140.70 41,140.70 41,140.70 41,140.70 0.0M
2022-05-23 41,510.21 41,510.21 41,510.21 41,510.21 0.0M
2022-05-20 41,793.43 41,793.43 41,793.43 41,793.43 0.0M
2022-05-19 41,066.50 41,066.50 41,066.50 41,066.50 0.0M
2022-05-18 41,663.11 41,663.11 41,663.11 41,663.11 0.0M
2022-05-17 41,610.66 41,610.66 41,610.66 41,610.66 0.0M
2022-05-16 40,841.58 40,841.58 40,841.58 40,841.58 0.0M
2022-05-13 40,780.72 40,780.72 40,780.72 40,780.72 0.0M
2022-05-12 40,152.20 40,152.20 40,152.20 40,152.20 0.0M
2022-05-11 40,674.17 40,674.17 40,674.17 40,674.17 0.0M
2022-05-10 40,450.27 40,450.27 40,450.27 40,450.27 0.0M
2022-05-06 40,904.01 40,904.01 40,904.01 40,904.01 0.0M
2022-05-05 41,836.11 41,836.11 41,836.11 41,836.11 0.0M
2022-05-04 41,924.36 41,924.36 41,924.36 41,924.36 0.0M
2022-05-03 42,184.70 42,184.70 42,184.70 42,184.70 0.0M
2022-04-29 42,171.92 42,171.92 42,171.92 42,171.92 0.0M
2022-04-28 41,203.21 41,203.21 41,203.21 41,203.21 0.0M
2022-04-27 40,818.89 40,818.89 40,818.89 40,818.89 0.0M
2022-04-26 40,806.03 40,806.03 40,806.03 40,806.03 0.0M
2022-04-25 40,728.22 40,728.22 40,728.22 40,728.22 0.0M
2022-04-22 41,611.11 41,611.11 41,611.11 41,611.11 0.0M
2022-04-21 41,660.62 41,660.62 41,660.62 41,660.62 0.0M
2022-04-20 41,947.38 41,947.38 41,947.38 41,947.38 0.0M
2022-04-19 42,038.15 42,038.15 42,038.15 42,038.15 0.0M
2022-04-14 42,555.43 42,555.43 42,555.43 42,555.43 0.0M
2022-04-13 42,407.89 42,407.89 42,407.89 42,407.89 0.0M
2022-04-12 42,352.67 42,352.67 42,352.67 42,352.67 0.0M
2022-04-11 42,239.81 42,239.81 42,239.81 42,239.81 0.0M
2022-04-08 42,891.28 42,891.28 42,891.28 42,891.28 0.0M
2022-04-07 42,830.90 42,830.90 42,830.90 42,830.90 0.0M
2022-04-06 43,087.72 43,087.72 43,087.72 43,087.72 0.0M
2022-04-04 43,479.00 43,479.00 43,479.00 43,479.00 0.0M
2022-04-01 43,057.39 43,057.39 43,057.39 43,057.39 0.0M
2022-03-31 43,019.52 43,019.52 43,019.52 43,019.52 0.0M
2022-03-30 43,223.03 43,223.03 43,223.03 43,223.03 0.0M
2022-03-29 42,961.75 42,961.75 42,961.75 42,961.75 0.0M
2022-03-28 42,756.47 42,756.47 42,756.47 42,756.47 0.0M
2022-03-25 42,520.19 42,520.19 42,520.19 42,520.19 0.0M
2022-03-24 42,960.90 42,960.90 42,960.90 42,960.90 0.0M
2022-03-23 43,126.39 43,126.39 43,126.39 43,126.39 0.0M
2022-03-22 42,915.12 42,915.12 42,915.12 42,915.12 0.0M
2022-03-21 42,384.45 42,384.45 42,384.45 42,384.45 0.0M
2022-03-18 42,532.54 42,532.54 42,532.54 42,532.54 0.0M
2022-03-17 42,607.96 42,607.96 42,607.96 42,607.96 0.0M
2022-03-16 41,026.21 41,026.21 41,026.21 41,026.21 0.0M
2022-03-15 38,745.70 38,745.70 38,745.70 38,745.70 0.0M
2022-03-14 40,540.87 40,540.87 40,540.87 40,540.87 0.0M
2022-03-11 42,163.75 42,163.75 42,163.75 42,163.75 0.0M
2022-03-10 42,686.62 42,686.62 42,686.62 42,686.62 0.0M
2022-03-09 42,207.19 42,207.19 42,207.19 42,207.19 0.0M
2022-03-08 42,399.46 42,399.46 42,399.46 42,399.46 0.0M
2022-03-07 42,904.60 42,904.60 42,904.60 42,904.60 0.0M
2022-03-04 44,438.09 44,438.09 44,438.09 44,438.09 0.0M
2022-03-03 45,432.00 45,432.00 45,432.00 45,432.00 0.0M
2022-03-02 45,210.59 45,210.59 45,210.59 45,210.59 0.0M
2022-03-01 45,941.74 45,941.74 45,941.74 45,941.74 0.0M
2022-02-28 45,859.14 45,859.14 45,859.14 45,859.14 0.0M
2022-02-25 45,950.90 45,950.90 45,950.90 45,950.90 0.0M
2022-02-24 46,199.28 46,199.28 46,199.28 46,199.28 0.0M
2022-02-23 47,565.54 47,565.54 47,565.54 47,565.54 0.0M
2022-02-22 47,293.67 47,293.67 47,293.67 47,293.67 0.0M
2022-02-21 48,530.29 48,530.29 48,530.29 48,530.29 0.0M
2022-02-18 48,839.63 48,839.63 48,839.63 48,839.63 0.0M
2022-02-17 49,725.30 49,725.30 49,725.30 49,725.30 0.0M
2022-02-16 49,584.43 49,584.43 49,584.43 49,584.43 0.0M
2022-02-15 48,900.14 48,900.14 48,900.14 48,900.14 0.0M
2022-02-14 49,280.04 49,280.04 49,280.04 49,280.04 0.0M
2022-02-11 49,925.23 49,925.23 49,925.23 49,925.23 0.0M
2022-02-10 49,957.45 49,957.45 49,957.45 49,957.45 0.0M
2022-02-09 49,783.52 49,783.52 49,783.52 49,783.52 0.0M
2022-02-08 48,868.26 48,868.26 48,868.26 48,868.26 0.0M
2022-02-07 49,314.06 49,314.06 49,314.06 49,314.06 0.0M
2022-02-04 49,302.88 49,302.88 49,302.88 49,302.88 0.0M
2022-01-31 47,774.39 47,774.39 47,774.39 47,774.39 0.0M
2022-01-28 47,278.86 47,278.86 47,278.86 47,278.86 0.0M
2022-01-27 47,795.07 47,795.07 47,795.07 47,795.07 0.0M
2022-01-26 48,759.00 48,759.00 48,759.00 48,759.00 0.0M
2022-01-25 48,666.48 48,666.48 48,666.48 48,666.48 0.0M
2022-01-24 49,495.66 49,495.66 49,495.66 49,495.66 0.0M
2022-01-21 50,109.55 50,109.55 50,109.55 50,109.55 0.0M
2022-01-20 50,083.43 50,083.43 50,083.43 50,083.43 0.0M
2022-01-19 48,428.88 48,428.88 48,428.88 48,428.88 0.0M
2022-01-18 48,399.00 48,399.00 48,399.00 48,399.00 0.0M
2022-01-17 48,610.59 48,610.59 48,610.59 48,610.59 0.0M
2022-01-14 48,943.40 48,943.40 48,943.40 48,943.40 0.0M
2022-01-13 49,036.97 49,036.97 49,036.97 49,036.97 0.0M
2022-01-12 48,981.88 48,981.88 48,981.88 48,981.88 0.0M
2022-01-11 47,649.95 47,649.95 47,649.95 47,649.95 0.0M
2022-01-10 47,665.28 47,665.28 47,665.28 47,665.28 0.0M
2022-01-07 47,158.08 47,158.08 47,158.08 47,158.08 0.0M
2022-01-06 46,314.29 46,314.29 46,314.29 46,314.29 0.0M
2022-01-05 45,982.19 45,982.19 45,982.19 45,982.19 0.0M
2022-01-04 46,750.49 46,750.49 46,750.49 46,750.49 0.0M
2022-01-03 46,720.55 46,720.55 46,720.55 46,720.55 0.0M