Risk Adjusted ER-HSI20 (HSRAIHSIER20)

HSRAIHSIER20
🏛️ 香港 →
49,221.61
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 34,072.61 34,072.61 34,072.61 34,072.61 0.0M
2023-12-28 34,067.94 34,067.94 34,067.94 34,067.94 0.0M
2023-12-27 33,339.28 33,339.28 33,339.28 33,339.28 0.0M
2023-12-22 32,860.17 32,860.17 32,860.17 32,860.17 0.0M
2023-12-21 33,354.63 33,354.63 33,354.63 33,354.63 0.0M
2023-12-20 33,346.14 33,346.14 33,346.14 33,346.14 0.0M
2023-12-19 33,129.87 33,129.87 33,129.87 33,129.87 0.0M
2023-12-18 33,348.65 33,348.65 33,348.65 33,348.65 0.0M
2023-12-15 33,644.83 33,644.83 33,644.83 33,644.83 0.0M
2023-12-14 32,970.20 32,970.20 32,970.20 32,970.20 0.0M
2023-12-13 32,672.94 32,672.94 32,672.94 32,672.94 0.0M
2023-12-12 32,929.48 32,929.48 32,929.48 32,929.48 0.0M
2023-12-11 32,633.85 32,633.85 32,633.85 32,633.85 0.0M
2023-12-08 32,874.57 32,874.57 32,874.57 32,874.57 0.0M
2023-12-07 32,897.08 32,897.08 32,897.08 32,897.08 0.0M
2023-12-06 33,101.22 33,101.22 33,101.22 33,101.22 0.0M
2023-12-05 32,873.62 32,873.62 32,873.62 32,873.62 0.0M
2023-12-04 33,419.77 33,419.77 33,419.77 33,419.77 0.0M
2023-12-01 33,742.30 33,742.30 33,742.30 33,742.30 0.0M
2023-11-30 34,104.49 34,104.49 34,104.49 34,104.49 0.0M
2023-11-29 34,023.71 34,023.71 34,023.71 34,023.71 0.0M
2023-11-28 34,633.48 34,633.48 34,633.48 34,633.48 0.0M
2023-11-27 34,918.31 34,918.31 34,918.31 34,918.31 0.0M
2023-11-24 34,989.69 34,989.69 34,989.69 34,989.69 0.0M
2023-11-23 35,574.06 35,574.06 35,574.06 35,574.06 0.0M
2023-11-22 35,287.59 35,287.59 35,287.59 35,287.59 0.0M
2023-11-21 35,290.69 35,290.69 35,290.69 35,290.69 0.0M
2023-11-20 35,364.94 35,364.94 35,364.94 35,364.94 0.0M
2023-11-17 34,842.26 34,842.26 34,842.26 34,842.26 0.0M
2023-11-16 35,455.47 35,455.47 35,455.47 35,455.47 0.0M
2023-11-15 35,878.30 35,878.30 35,878.30 35,878.30 0.0M
2023-11-14 34,715.63 34,715.63 34,715.63 34,715.63 0.0M
2023-11-13 34,770.13 34,770.13 34,770.13 34,770.13 0.0M
2023-11-10 34,400.55 34,400.55 34,400.55 34,400.55 0.0M
2023-11-09 34,929.55 34,929.55 34,929.55 34,929.55 0.0M
2023-11-08 34,997.28 34,997.28 34,997.28 34,997.28 0.0M
2023-11-07 35,173.92 35,173.92 35,173.92 35,173.92 0.0M
2023-11-06 35,680.31 35,680.31 35,680.31 35,680.31 0.0M
2023-11-03 35,160.07 35,160.07 35,160.07 35,160.07 0.0M
2023-11-02 34,421.85 34,421.85 34,421.85 34,421.85 0.0M
2023-11-01 34,205.00 34,205.00 34,205.00 34,205.00 0.0M
2023-10-31 34,227.48 34,227.48 34,227.48 34,227.48 0.0M
2023-10-30 34,730.14 34,730.14 34,730.14 34,730.14 0.0M
2023-10-27 34,729.91 34,729.91 34,729.91 34,729.91 0.0M
2023-10-26 34,131.58 34,131.58 34,131.58 34,131.58 0.0M
2023-10-25 34,204.69 34,204.69 34,204.69 34,204.69 0.0M
2023-10-24 34,050.19 34,050.19 34,050.19 34,050.19 0.0M
2023-10-20 34,370.49 34,370.49 34,370.49 34,370.49 0.0M
2023-10-19 34,584.46 34,584.46 34,584.46 34,584.46 0.0M
2023-10-18 35,322.53 35,322.53 35,322.53 35,322.53 0.0M
2023-10-17 35,392.87 35,392.87 35,392.87 35,392.87 0.0M
2023-10-16 35,174.88 35,174.88 35,174.88 35,174.88 0.0M
2023-10-13 35,478.67 35,478.67 35,478.67 35,478.67 0.0M
2023-10-12 36,196.67 36,196.67 36,196.67 36,196.67 0.0M
2023-10-11 35,620.19 35,620.19 35,620.19 35,620.19 0.0M
2023-10-10 35,240.61 35,240.61 35,240.61 35,240.61 0.0M
2023-10-09 34,998.05 34,998.05 34,998.05 34,998.05 0.0M
2023-10-06 34,957.92 34,957.92 34,957.92 34,957.92 0.0M
2023-10-05 34,506.92 34,506.92 34,506.92 34,506.92 0.0M
2023-10-04 34,480.94 34,480.94 34,480.94 34,480.94 0.0M
2023-10-03 34,712.34 34,712.34 34,712.34 34,712.34 0.0M
2023-09-29 35,539.00 35,539.00 35,539.00 35,539.00 0.0M
2023-09-28 34,802.53 34,802.53 34,802.53 34,802.53 0.0M
2023-09-27 35,209.77 35,209.77 35,209.77 35,209.77 0.0M
2023-09-26 34,969.18 34,969.18 34,969.18 34,969.18 0.0M
2023-09-25 35,416.84 35,416.84 35,416.84 35,416.84 0.0M
2023-09-22 35,985.49 35,985.49 35,985.49 35,985.49 0.0M
2023-09-21 35,302.33 35,302.33 35,302.33 35,302.33 0.0M
2023-09-20 35,695.58 35,695.58 35,695.58 35,695.58 0.0M
2023-09-19 35,887.36 35,887.36 35,887.36 35,887.36 0.0M
2023-09-18 35,779.64 35,779.64 35,779.64 35,779.64 0.0M
2023-09-15 36,208.54 36,208.54 36,208.54 36,208.54 0.0M
2023-09-14 35,987.80 35,987.80 35,987.80 35,987.80 0.0M
2023-09-13 35,922.51 35,922.51 35,922.51 35,922.51 0.0M
2023-09-12 35,953.91 35,953.91 35,953.91 35,953.91 0.0M
2023-09-11 36,058.65 36,058.65 36,058.65 36,058.65 0.0M
2023-09-07 36,215.30 36,215.30 36,215.30 36,215.30 0.0M
2023-09-06 36,585.25 36,585.25 36,585.25 36,585.25 0.0M
2023-09-05 36,600.24 36,600.24 36,600.24 36,600.24 0.0M
2023-09-04 37,236.25 37,236.25 37,236.25 37,236.25 0.0M
2023-08-31 36,438.66 36,438.66 36,438.66 36,438.66 0.0M
2023-08-30 36,601.05 36,601.05 36,601.05 36,601.05 0.0M
2023-08-29 36,605.31 36,605.31 36,605.31 36,605.31 0.0M
2023-08-28 36,014.54 36,014.54 36,014.54 36,014.54 0.0M
2023-08-25 35,736.44 35,736.44 35,736.44 35,736.44 0.0M
2023-08-24 36,155.29 36,155.29 36,155.29 36,155.29 0.0M
2023-08-23 35,561.36 35,561.36 35,561.36 35,561.36 0.0M
2023-08-22 35,471.30 35,471.30 35,471.30 35,471.30 0.0M
2023-08-21 35,201.15 35,201.15 35,201.15 35,201.15 0.0M
2023-08-18 35,749.00 35,749.00 35,749.00 35,749.00 0.0M
2023-08-17 36,362.33 36,362.33 36,362.33 36,362.33 0.0M
2023-08-16 36,370.77 36,370.77 36,370.77 36,370.77 0.0M
2023-08-15 36,780.61 36,780.61 36,780.61 36,780.61 0.0M
2023-08-14 37,094.35 37,094.35 37,094.35 37,094.35 0.0M
2023-08-11 37,587.19 37,587.19 37,587.19 37,587.19 0.0M
2023-08-10 37,863.99 37,863.99 37,863.99 37,863.99 0.0M
2023-08-09 37,833.58 37,833.58 37,833.58 37,833.58 0.0M
2023-08-08 37,740.08 37,740.08 37,740.08 37,740.08 0.0M
2023-08-07 38,299.67 38,299.67 38,299.67 38,299.67 0.0M
2023-08-04 38,315.49 38,315.49 38,315.49 38,315.49 0.0M
2023-08-03 38,135.18 38,135.18 38,135.18 38,135.18 0.0M
2023-08-02 38,291.07 38,291.07 38,291.07 38,291.07 0.0M
2023-08-01 39,062.22 39,062.22 39,062.22 39,062.22 0.0M
2023-07-31 39,171.56 39,171.56 39,171.56 39,171.56 0.0M
2023-07-28 38,933.70 38,933.70 38,933.70 38,933.70 0.0M
2023-07-27 38,508.04 38,508.04 38,508.04 38,508.04 0.0M
2023-07-26 38,088.35 38,088.35 38,088.35 38,088.35 0.0M
2023-07-25 38,197.15 38,197.15 38,197.15 38,197.15 0.0M
2023-07-24 36,969.85 36,969.85 36,969.85 36,969.85 0.0M
2023-07-21 37,628.75 37,628.75 37,628.75 37,628.75 0.0M
2023-07-20 37,399.01 37,399.01 37,399.01 37,399.01 0.0M
2023-07-19 37,441.65 37,441.65 37,441.65 37,441.65 0.0M
2023-07-18 37,546.43 37,546.43 37,546.43 37,546.43 0.0M
2023-07-14 38,189.27 38,189.27 38,189.27 38,189.27 0.0M
2023-07-13 38,093.27 38,093.27 38,093.27 38,093.27 0.0M
2023-07-12 37,318.51 37,318.51 37,318.51 37,318.51 0.0M
2023-07-11 36,997.87 36,997.87 36,997.87 36,997.87 0.0M
2023-07-10 36,716.35 36,716.35 36,716.35 36,716.35 0.0M
2023-07-07 36,547.99 36,547.99 36,547.99 36,547.99 0.0M
2023-07-06 36,813.81 36,813.81 36,813.81 36,813.81 0.0M
2023-07-05 37,522.97 37,522.97 37,522.97 37,522.97 0.0M
2023-07-04 37,977.37 37,977.37 37,977.37 37,977.37 0.0M
2023-07-03 37,810.82 37,810.82 37,810.82 37,810.82 0.0M
2023-06-30 37,204.37 37,204.37 37,204.37 37,204.37 0.0M
2023-06-29 37,232.54 37,232.54 37,232.54 37,232.54 0.0M
2023-06-28 37,604.54 37,604.54 37,604.54 37,604.54 0.0M
2023-06-27 37,571.51 37,571.51 37,571.51 37,571.51 0.0M
2023-06-26 37,026.65 37,026.65 37,026.65 37,026.65 0.0M
2023-06-23 37,179.26 37,179.26 37,179.26 37,179.26 0.0M
2023-06-21 37,693.88 37,693.88 37,693.88 37,693.88 0.0M
2023-06-20 38,275.14 38,275.14 38,275.14 38,275.14 0.0M
2023-06-19 38,733.71 38,733.71 38,733.71 38,733.71 0.0M
2023-06-16 38,940.14 38,940.14 38,940.14 38,940.14 0.0M
2023-06-15 38,617.41 38,617.41 38,617.41 38,617.41 0.0M
2023-06-14 37,969.87 37,969.87 37,969.87 37,969.87 0.0M
2023-06-13 38,122.12 38,122.12 38,122.12 38,122.12 0.0M
2023-06-12 37,943.87 37,943.87 37,943.87 37,943.87 0.0M
2023-06-09 37,921.69 37,921.69 37,921.69 37,921.69 0.0M
2023-06-08 37,765.63 37,765.63 37,765.63 37,765.63 0.0M
2023-06-07 37,668.62 37,668.62 37,668.62 37,668.62 0.0M
2023-06-06 37,406.17 37,406.17 37,406.17 37,406.17 0.0M
2023-06-05 37,421.26 37,421.26 37,421.26 37,421.26 0.0M
2023-06-02 37,185.08 37,185.08 37,185.08 37,185.08 0.0M
2023-06-01 36,061.19 36,061.19 36,061.19 36,061.19 0.0M
2023-05-31 36,091.46 36,091.46 36,091.46 36,091.46 0.0M
2023-05-30 36,644.34 36,644.34 36,644.34 36,644.34 0.0M
2023-05-29 36,579.32 36,579.32 36,579.32 36,579.32 0.0M
2023-05-25 36,882.23 36,882.23 36,882.23 36,882.23 0.0M
2023-05-24 37,442.21 37,442.21 37,442.21 37,442.21 0.0M
2023-05-23 37,905.20 37,905.20 37,905.20 37,905.20 0.0M
2023-05-22 38,218.23 38,218.23 38,218.23 38,218.23 0.0M
2023-05-19 37,880.73 37,880.73 37,880.73 37,880.73 0.0M
2023-05-18 38,277.10 38,277.10 38,277.10 38,277.10 0.0M
2023-05-17 38,029.75 38,029.75 38,029.75 38,029.75 0.0M
2023-05-16 38,643.92 38,643.92 38,643.92 38,643.92 0.0M
2023-05-15 38,636.98 38,636.98 38,636.98 38,636.98 0.0M
2023-05-12 38,135.81 38,135.81 38,135.81 38,135.81 0.0M
2023-05-11 38,309.68 38,309.68 38,309.68 38,309.68 0.0M
2023-05-10 38,307.74 38,307.74 38,307.74 38,307.74 0.0M
2023-05-09 38,464.39 38,464.39 38,464.39 38,464.39 0.0M
2023-05-08 39,088.01 39,088.01 39,088.01 39,088.01 0.0M
2023-05-05 38,740.21 38,740.21 38,740.21 38,740.21 0.0M
2023-05-04 38,598.39 38,598.39 38,598.39 38,598.39 0.0M
2023-05-03 38,241.46 38,241.46 38,241.46 38,241.46 0.0M
2023-05-02 38,577.56 38,577.56 38,577.56 38,577.56 0.0M
2023-04-28 38,533.08 38,533.08 38,533.08 38,533.08 0.0M
2023-04-27 38,458.87 38,458.87 38,458.87 38,458.87 0.0M
2023-04-26 38,344.22 38,344.22 38,344.22 38,344.22 0.0M
2023-04-25 38,149.40 38,149.40 38,149.40 38,149.40 0.0M
2023-04-24 38,632.71 38,632.71 38,632.71 38,632.71 0.0M
2023-04-21 38,803.35 38,803.35 38,803.35 38,803.35 0.0M
2023-04-20 39,252.16 39,252.16 39,252.16 39,252.16 0.0M
2023-04-19 39,214.41 39,214.41 39,214.41 39,214.41 0.0M
2023-04-18 39,605.93 39,605.93 39,605.93 39,605.93 0.0M
2023-04-17 39,789.68 39,789.68 39,789.68 39,789.68 0.0M
2023-04-14 39,326.23 39,326.23 39,326.23 39,326.23 0.0M
2023-04-13 39,199.93 39,199.93 39,199.93 39,199.93 0.0M
2023-04-12 39,155.41 39,155.41 39,155.41 39,155.41 0.0M
2023-04-11 39,395.53 39,395.53 39,395.53 39,395.53 0.0M
2023-04-06 39,201.02 39,201.02 39,201.02 39,201.02 0.0M
2023-04-04 39,130.24 39,130.24 39,130.24 39,130.24 0.0M
2023-04-03 39,301.28 39,301.28 39,301.28 39,301.28 0.0M
2023-03-31 39,297.49 39,297.49 39,297.49 39,297.49 0.0M
2023-03-30 39,179.57 39,179.57 39,179.57 39,179.57 0.0M
2023-03-29 39,027.02 39,027.02 39,027.02 39,027.02 0.0M
2023-03-28 38,485.60 38,485.60 38,485.60 38,485.60 0.0M
2023-03-27 38,197.90 38,197.90 38,197.90 38,197.90 0.0M
2023-03-24 38,667.29 38,667.29 38,667.29 38,667.29 0.0M
2023-03-23 38,847.68 38,847.68 38,847.68 38,847.68 0.0M
2023-03-22 38,238.66 38,238.66 38,238.66 38,238.66 0.0M
2023-03-21 37,795.88 37,795.88 37,795.88 37,795.88 0.0M
2023-03-20 37,449.57 37,449.57 37,449.57 37,449.57 0.0M
2023-03-17 38,151.20 38,151.20 38,151.20 38,151.20 0.0M
2023-03-16 37,730.49 37,730.49 37,730.49 37,730.49 0.0M
2023-03-15 38,181.98 38,181.98 38,181.98 38,181.98 0.0M
2023-03-14 37,790.55 37,790.55 37,790.55 37,790.55 0.0M
2023-03-13 38,392.24 38,392.24 38,392.24 38,392.24 0.0M
2023-03-10 37,890.80 37,890.80 37,890.80 37,890.80 0.0M
2023-03-09 38,698.76 38,698.76 38,698.76 38,698.76 0.0M
2023-03-08 38,869.64 38,869.64 38,869.64 38,869.64 0.0M
2023-03-07 39,497.66 39,497.66 39,497.66 39,497.66 0.0M
2023-03-06 39,590.80 39,590.80 39,590.80 39,590.80 0.0M
2023-03-03 39,549.32 39,549.32 39,549.32 39,549.32 0.0M
2023-03-02 39,371.71 39,371.71 39,371.71 39,371.71 0.0M
2023-03-01 39,551.82 39,551.82 39,551.82 39,551.82 0.0M
2023-02-28 38,439.28 38,439.28 38,439.28 38,439.28 0.0M
2023-02-27 38,651.26 38,651.26 38,651.26 38,651.26 0.0M
2023-02-24 38,747.64 38,747.64 38,747.64 38,747.64 0.0M
2023-02-23 39,198.22 39,198.22 39,198.22 39,198.22 0.0M
2023-02-22 39,295.48 39,295.48 39,295.48 39,295.48 0.0M
2023-02-21 39,435.68 39,435.68 39,435.68 39,435.68 0.0M
2023-02-20 39,899.10 39,899.10 39,899.10 39,899.10 0.0M
2023-02-17 39,691.21 39,691.21 39,691.21 39,691.21 0.0M
2023-02-16 40,036.21 40,036.21 40,036.21 40,036.21 0.0M
2023-02-15 39,814.17 39,814.17 39,814.17 39,814.17 0.0M
2023-02-14 40,198.82 40,198.82 40,198.82 40,198.82 0.0M
2023-02-13 40,265.15 40,265.15 40,265.15 40,265.15 0.0M
2023-02-10 40,305.45 40,305.45 40,305.45 40,305.45 0.0M
2023-02-09 40,850.27 40,850.27 40,850.27 40,850.27 0.0M
2023-02-08 40,426.68 40,426.68 40,426.68 40,426.68 0.0M
2023-02-07 40,448.12 40,448.12 40,448.12 40,448.12 0.0M
2023-02-06 40,355.30 40,355.30 40,355.30 40,355.30 0.0M
2023-02-03 40,904.00 40,904.00 40,904.00 40,904.00 0.0M
2023-02-02 41,270.89 41,270.89 41,270.89 41,270.89 0.0M
2023-02-01 41,411.98 41,411.98 41,411.98 41,411.98 0.0M
2023-01-31 41,135.06 41,135.06 41,135.06 41,135.06 0.0M
2023-01-30 41,414.76 41,414.76 41,414.76 41,414.76 0.0M
2023-01-27 42,166.61 42,166.61 42,166.61 42,166.61 0.0M
2023-01-26 42,022.18 42,022.18 42,022.18 42,022.18 0.0M
2023-01-20 41,404.34 41,404.34 41,404.34 41,404.34 0.0M
2023-01-19 40,928.09 40,928.09 40,928.09 40,928.09 0.0M
2023-01-18 40,963.60 40,963.60 40,963.60 40,963.60 0.0M
2023-01-17 40,845.22 40,845.22 40,845.22 40,845.22 0.0M
2023-01-16 41,050.63 41,050.63 41,050.63 41,050.63 0.0M
2023-01-13 41,049.72 41,049.72 41,049.72 41,049.72 0.0M
2023-01-12 40,784.73 40,784.73 40,784.73 40,784.73 0.0M
2023-01-11 40,694.87 40,694.87 40,694.87 40,694.87 0.0M
2023-01-10 40,573.87 40,573.87 40,573.87 40,573.87 0.0M
2023-01-09 40,644.22 40,644.22 40,644.22 40,644.22 0.0M
2023-01-06 40,191.11 40,191.11 40,191.11 40,191.11 0.0M
2023-01-05 40,263.29 40,263.29 40,263.29 40,263.29 0.0M
2023-01-04 39,958.17 39,958.17 39,958.17 39,958.17 0.0M
2023-01-03 39,186.99 39,186.99 39,186.99 39,186.99 0.0M