Risk Ajuted ER-HSCEI25 (HSRAICEIER25)

HSRAICEIER25
🏛️ 香港 →
10,440.77
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 6,702.05 6,702.05 6,702.05 6,702.05 0.0M
2023-12-28 6,697.99 6,697.99 6,697.99 6,697.99 0.0M
2023-12-27 6,517.14 6,517.14 6,517.14 6,517.14 0.0M
2023-12-22 6,391.39 6,391.39 6,391.39 6,391.39 0.0M
2023-12-21 6,540.24 6,540.24 6,540.24 6,540.24 0.0M
2023-12-20 6,533.00 6,533.00 6,533.00 6,533.00 0.0M
2023-12-19 6,504.62 6,504.62 6,504.62 6,504.62 0.0M
2023-12-18 6,552.04 6,552.04 6,552.04 6,552.04 0.0M
2023-12-15 6,628.81 6,628.81 6,628.81 6,628.81 0.0M
2023-12-14 6,488.02 6,488.02 6,488.02 6,488.02 0.0M
2023-12-13 6,463.70 6,463.70 6,463.70 6,463.70 0.0M
2023-12-12 6,535.39 6,535.39 6,535.39 6,535.39 0.0M
2023-12-11 6,445.19 6,445.19 6,445.19 6,445.19 0.0M
2023-12-08 6,520.51 6,520.51 6,520.51 6,520.51 0.0M
2023-12-07 6,540.85 6,540.85 6,540.85 6,540.85 0.0M
2023-12-06 6,594.56 6,594.56 6,594.56 6,594.56 0.0M
2023-12-05 6,535.89 6,535.89 6,535.89 6,535.89 0.0M
2023-12-04 6,639.25 6,639.25 6,639.25 6,639.25 0.0M
2023-12-01 6,705.94 6,705.94 6,705.94 6,705.94 0.0M
2023-11-30 6,811.05 6,811.05 6,811.05 6,811.05 0.0M
2023-11-29 6,769.28 6,769.28 6,769.28 6,769.28 0.0M
2023-11-28 6,920.66 6,920.66 6,920.66 6,920.66 0.0M
2023-11-27 6,994.78 6,994.78 6,994.78 6,994.78 0.0M
2023-11-24 7,015.10 7,015.10 7,015.10 7,015.10 0.0M
2023-11-23 7,156.74 7,156.74 7,156.74 7,156.74 0.0M
2023-11-22 7,054.00 7,054.00 7,054.00 7,054.00 0.0M
2023-11-21 7,056.93 7,056.93 7,056.93 7,056.93 0.0M
2023-11-20 7,086.63 7,086.63 7,086.63 7,086.63 0.0M
2023-11-17 6,949.91 6,949.91 6,949.91 6,949.91 0.0M
2023-11-16 7,104.48 7,104.48 7,104.48 7,104.48 0.0M
2023-11-15 7,202.05 7,202.05 7,202.05 7,202.05 0.0M
2023-11-14 6,939.21 6,939.21 6,939.21 6,939.21 0.0M
2023-11-13 6,967.18 6,967.18 6,967.18 6,967.18 0.0M
2023-11-10 6,872.56 6,872.56 6,872.56 6,872.56 0.0M
2023-11-09 7,015.59 7,015.59 7,015.59 7,015.59 0.0M
2023-11-08 7,027.10 7,027.10 7,027.10 7,027.10 0.0M
2023-11-07 7,079.58 7,079.58 7,079.58 7,079.58 0.0M
2023-11-06 7,184.45 7,184.45 7,184.45 7,184.45 0.0M
2023-11-03 7,044.45 7,044.45 7,044.45 7,044.45 0.0M
2023-11-02 6,890.20 6,890.20 6,890.20 6,890.20 0.0M
2023-11-01 6,834.32 6,834.32 6,834.32 6,834.32 0.0M
2023-10-31 6,837.61 6,837.61 6,837.61 6,837.61 0.0M
2023-10-30 6,945.76 6,945.76 6,945.76 6,945.76 0.0M
2023-10-27 6,968.93 6,968.93 6,968.93 6,968.93 0.0M
2023-10-26 6,840.09 6,840.09 6,840.09 6,840.09 0.0M
2023-10-25 6,834.95 6,834.95 6,834.95 6,834.95 0.0M
2023-10-24 6,776.85 6,776.85 6,776.85 6,776.85 0.0M
2023-10-20 6,858.31 6,858.31 6,858.31 6,858.31 0.0M
2023-10-19 6,916.04 6,916.04 6,916.04 6,916.04 0.0M
2023-10-18 7,079.76 7,079.76 7,079.76 7,079.76 0.0M
2023-10-17 7,098.75 7,098.75 7,098.75 7,098.75 0.0M
2023-10-16 7,054.06 7,054.06 7,054.06 7,054.06 0.0M
2023-10-13 7,127.72 7,127.72 7,127.72 7,127.72 0.0M
2023-10-12 7,291.28 7,291.28 7,291.28 7,291.28 0.0M
2023-10-11 7,147.90 7,147.90 7,147.90 7,147.90 0.0M
2023-10-10 7,062.77 7,062.77 7,062.77 7,062.77 0.0M
2023-10-09 7,005.87 7,005.87 7,005.87 7,005.87 0.0M
2023-10-06 6,983.02 6,983.02 6,983.02 6,983.02 0.0M
2023-10-05 6,892.24 6,892.24 6,892.24 6,892.24 0.0M
2023-10-04 6,887.51 6,887.51 6,887.51 6,887.51 0.0M
2023-10-03 6,959.48 6,959.48 6,959.48 6,959.48 0.0M
2023-09-29 7,177.61 7,177.61 7,177.61 7,177.61 0.0M
2023-09-28 7,008.75 7,008.75 7,008.75 7,008.75 0.0M
2023-09-27 7,094.55 7,094.55 7,094.55 7,094.55 0.0M
2023-09-26 7,053.68 7,053.68 7,053.68 7,053.68 0.0M
2023-09-25 7,161.27 7,161.27 7,161.27 7,161.27 0.0M
2023-09-22 7,306.87 7,306.87 7,306.87 7,306.87 0.0M
2023-09-21 7,130.29 7,130.29 7,130.29 7,130.29 0.0M
2023-09-20 7,219.73 7,219.73 7,219.73 7,219.73 0.0M
2023-09-19 7,278.23 7,278.23 7,278.23 7,278.23 0.0M
2023-09-18 7,251.27 7,251.27 7,251.27 7,251.27 0.0M
2023-09-15 7,358.91 7,358.91 7,358.91 7,358.91 0.0M
2023-09-14 7,323.42 7,323.42 7,323.42 7,323.42 0.0M
2023-09-13 7,282.81 7,282.81 7,282.81 7,282.81 0.0M
2023-09-12 7,309.31 7,309.31 7,309.31 7,309.31 0.0M
2023-09-11 7,345.58 7,345.58 7,345.58 7,345.58 0.0M
2023-09-07 7,359.15 7,359.15 7,359.15 7,359.15 0.0M
2023-09-06 7,439.20 7,439.20 7,439.20 7,439.20 0.0M
2023-09-05 7,432.85 7,432.85 7,432.85 7,432.85 0.0M
2023-09-04 7,576.10 7,576.10 7,576.10 7,576.10 0.0M
2023-08-31 7,356.73 7,356.73 7,356.73 7,356.73 0.0M
2023-08-30 7,382.42 7,382.42 7,382.42 7,382.42 0.0M
2023-08-29 7,414.17 7,414.17 7,414.17 7,414.17 0.0M
2023-08-28 7,269.39 7,269.39 7,269.39 7,269.39 0.0M
2023-08-25 7,198.35 7,198.35 7,198.35 7,198.35 0.0M
2023-08-24 7,295.41 7,295.41 7,295.41 7,295.41 0.0M
2023-08-23 7,140.08 7,140.08 7,140.08 7,140.08 0.0M
2023-08-22 7,119.71 7,119.71 7,119.71 7,119.71 0.0M
2023-08-21 7,051.22 7,051.22 7,051.22 7,051.22 0.0M
2023-08-18 7,174.56 7,174.56 7,174.56 7,174.56 0.0M
2023-08-17 7,325.10 7,325.10 7,325.10 7,325.10 0.0M
2023-08-16 7,305.98 7,305.98 7,305.98 7,305.98 0.0M
2023-08-15 7,402.66 7,402.66 7,402.66 7,402.66 0.0M
2023-08-14 7,462.19 7,462.19 7,462.19 7,462.19 0.0M
2023-08-11 7,583.83 7,583.83 7,583.83 7,583.83 0.0M
2023-08-10 7,673.33 7,673.33 7,673.33 7,673.33 0.0M
2023-08-09 7,658.86 7,658.86 7,658.86 7,658.86 0.0M
2023-08-08 7,634.10 7,634.10 7,634.10 7,634.10 0.0M
2023-08-07 7,781.87 7,781.87 7,781.87 7,781.87 0.0M
2023-08-04 7,783.09 7,783.09 7,783.09 7,783.09 0.0M
2023-08-03 7,703.98 7,703.98 7,703.98 7,703.98 0.0M
2023-08-02 7,722.21 7,722.21 7,722.21 7,722.21 0.0M
2023-08-01 7,907.17 7,907.17 7,907.17 7,907.17 0.0M
2023-07-31 7,952.46 7,952.46 7,952.46 7,952.46 0.0M
2023-07-28 7,865.13 7,865.13 7,865.13 7,865.13 0.0M
2023-07-27 7,728.79 7,728.79 7,728.79 7,728.79 0.0M
2023-07-26 7,610.42 7,610.42 7,610.42 7,610.42 0.0M
2023-07-25 7,666.07 7,666.07 7,666.07 7,666.07 0.0M
2023-07-24 7,320.88 7,320.88 7,320.88 7,320.88 0.0M
2023-07-21 7,471.13 7,471.13 7,471.13 7,471.13 0.0M
2023-07-20 7,419.72 7,419.72 7,419.72 7,419.72 0.0M
2023-07-19 7,438.88 7,438.88 7,438.88 7,438.88 0.0M
2023-07-18 7,458.43 7,458.43 7,458.43 7,458.43 0.0M
2023-07-14 7,623.97 7,623.97 7,623.97 7,623.97 0.0M
2023-07-13 7,609.54 7,609.54 7,609.54 7,609.54 0.0M
2023-07-12 7,440.26 7,440.26 7,440.26 7,440.26 0.0M
2023-07-11 7,357.04 7,357.04 7,357.04 7,357.04 0.0M
2023-07-10 7,296.06 7,296.06 7,296.06 7,296.06 0.0M
2023-07-07 7,255.65 7,255.65 7,255.65 7,255.65 0.0M
2023-07-06 7,326.09 7,326.09 7,326.09 7,326.09 0.0M
2023-07-05 7,478.76 7,478.76 7,478.76 7,478.76 0.0M
2023-07-04 7,591.69 7,591.69 7,591.69 7,591.69 0.0M
2023-07-03 7,567.14 7,567.14 7,567.14 7,567.14 0.0M
2023-06-30 7,403.91 7,403.91 7,403.91 7,403.91 0.0M
2023-06-29 7,405.13 7,405.13 7,405.13 7,405.13 0.0M
2023-06-28 7,499.78 7,499.78 7,499.78 7,499.78 0.0M
2023-06-27 7,484.19 7,484.19 7,484.19 7,484.19 0.0M
2023-06-26 7,353.88 7,353.88 7,353.88 7,353.88 0.0M
2023-06-23 7,375.77 7,375.77 7,375.77 7,375.77 0.0M
2023-06-21 7,486.91 7,486.91 7,486.91 7,486.91 0.0M
2023-06-20 7,627.09 7,627.09 7,627.09 7,627.09 0.0M
2023-06-19 7,742.37 7,742.37 7,742.37 7,742.37 0.0M
2023-06-16 7,799.98 7,799.98 7,799.98 7,799.98 0.0M
2023-06-15 7,740.57 7,740.57 7,740.57 7,740.57 0.0M
2023-06-14 7,549.38 7,549.38 7,549.38 7,549.38 0.0M
2023-06-13 7,582.39 7,582.39 7,582.39 7,582.39 0.0M
2023-06-12 7,550.62 7,550.62 7,550.62 7,550.62 0.0M
2023-06-09 7,552.46 7,552.46 7,552.46 7,552.46 0.0M
2023-06-08 7,501.85 7,501.85 7,501.85 7,501.85 0.0M
2023-06-07 7,493.24 7,493.24 7,493.24 7,493.24 0.0M
2023-06-06 7,424.46 7,424.46 7,424.46 7,424.46 0.0M
2023-06-05 7,409.89 7,409.89 7,409.89 7,409.89 0.0M
2023-06-02 7,375.86 7,375.86 7,375.86 7,375.86 0.0M
2023-06-01 7,104.62 7,104.62 7,104.62 7,104.62 0.0M
2023-05-31 7,118.73 7,118.73 7,118.73 7,118.73 0.0M
2023-05-30 7,235.75 7,235.75 7,235.75 7,235.75 0.0M
2023-05-29 7,204.72 7,204.72 7,204.72 7,204.72 0.0M
2023-05-25 7,286.03 7,286.03 7,286.03 7,286.03 0.0M
2023-05-24 7,425.58 7,425.58 7,425.58 7,425.58 0.0M
2023-05-23 7,546.28 7,546.28 7,546.28 7,546.28 0.0M
2023-05-22 7,632.35 7,632.35 7,632.35 7,632.35 0.0M
2023-05-19 7,539.71 7,539.71 7,539.71 7,539.71 0.0M
2023-05-18 7,652.27 7,652.27 7,652.27 7,652.27 0.0M
2023-05-17 7,576.80 7,576.80 7,576.80 7,576.80 0.0M
2023-05-16 7,721.53 7,721.53 7,721.53 7,721.53 0.0M
2023-05-15 7,713.55 7,713.55 7,713.55 7,713.55 0.0M
2023-05-12 7,605.38 7,605.38 7,605.38 7,605.38 0.0M
2023-05-11 7,635.66 7,635.66 7,635.66 7,635.66 0.0M
2023-05-10 7,625.32 7,625.32 7,625.32 7,625.32 0.0M
2023-05-09 7,674.44 7,674.44 7,674.44 7,674.44 0.0M
2023-05-08 7,825.79 7,825.79 7,825.79 7,825.79 0.0M
2023-05-05 7,735.30 7,735.30 7,735.30 7,735.30 0.0M
2023-05-04 7,662.67 7,662.67 7,662.67 7,662.67 0.0M
2023-05-03 7,542.99 7,542.99 7,542.99 7,542.99 0.0M
2023-05-02 7,627.45 7,627.45 7,627.45 7,627.45 0.0M
2023-04-28 7,650.08 7,650.08 7,650.08 7,650.08 0.0M
2023-04-27 7,626.24 7,626.24 7,626.24 7,626.24 0.0M
2023-04-26 7,607.71 7,607.71 7,607.71 7,607.71 0.0M
2023-04-25 7,559.92 7,559.92 7,559.92 7,559.92 0.0M
2023-04-24 7,679.72 7,679.72 7,679.72 7,679.72 0.0M
2023-04-21 7,709.59 7,709.59 7,709.59 7,709.59 0.0M
2023-04-20 7,827.57 7,827.57 7,827.57 7,827.57 0.0M
2023-04-19 7,822.57 7,822.57 7,822.57 7,822.57 0.0M
2023-04-18 7,924.20 7,924.20 7,924.20 7,924.20 0.0M
2023-04-17 7,971.97 7,971.97 7,971.97 7,971.97 0.0M
2023-04-14 7,848.17 7,848.17 7,848.17 7,848.17 0.0M
2023-04-13 7,814.39 7,814.39 7,814.39 7,814.39 0.0M
2023-04-12 7,807.09 7,807.09 7,807.09 7,807.09 0.0M
2023-04-11 7,880.97 7,880.97 7,880.97 7,880.97 0.0M
2023-04-06 7,834.85 7,834.85 7,834.85 7,834.85 0.0M
2023-04-04 7,819.90 7,819.90 7,819.90 7,819.90 0.0M
2023-04-03 7,873.25 7,873.25 7,873.25 7,873.25 0.0M
2023-03-31 7,899.44 7,899.44 7,899.44 7,899.44 0.0M
2023-03-30 7,860.53 7,860.53 7,860.53 7,860.53 0.0M
2023-03-29 7,823.66 7,823.66 7,823.66 7,823.66 0.0M
2023-03-28 7,696.16 7,696.16 7,696.16 7,696.16 0.0M
2023-03-27 7,626.88 7,626.88 7,626.88 7,626.88 0.0M
2023-03-24 7,753.33 7,753.33 7,753.33 7,753.33 0.0M
2023-03-23 7,789.57 7,789.57 7,789.57 7,789.57 0.0M
2023-03-22 7,621.32 7,621.32 7,621.32 7,621.32 0.0M
2023-03-21 7,544.37 7,544.37 7,544.37 7,544.37 0.0M
2023-03-20 7,475.81 7,475.81 7,475.81 7,475.81 0.0M
2023-03-17 7,602.80 7,602.80 7,602.80 7,602.80 0.0M
2023-03-16 7,488.92 7,488.92 7,488.92 7,488.92 0.0M
2023-03-15 7,555.71 7,555.71 7,555.71 7,555.71 0.0M
2023-03-14 7,452.34 7,452.34 7,452.34 7,452.34 0.0M
2023-03-13 7,582.33 7,582.33 7,582.33 7,582.33 0.0M
2023-03-10 7,459.30 7,459.30 7,459.30 7,459.30 0.0M
2023-03-09 7,634.18 7,634.18 7,634.18 7,634.18 0.0M
2023-03-08 7,701.14 7,701.14 7,701.14 7,701.14 0.0M
2023-03-07 7,858.05 7,858.05 7,858.05 7,858.05 0.0M
2023-03-06 7,879.86 7,879.86 7,879.86 7,879.86 0.0M
2023-03-03 7,883.45 7,883.45 7,883.45 7,883.45 0.0M
2023-03-02 7,815.08 7,815.08 7,815.08 7,815.08 0.0M
2023-03-01 7,864.42 7,864.42 7,864.42 7,864.42 0.0M
2023-02-28 7,578.35 7,578.35 7,578.35 7,578.35 0.0M
2023-02-27 7,654.76 7,654.76 7,654.76 7,654.76 0.0M
2023-02-24 7,684.92 7,684.92 7,684.92 7,684.92 0.0M
2023-02-23 7,817.73 7,817.73 7,817.73 7,817.73 0.0M
2023-02-22 7,795.38 7,795.38 7,795.38 7,795.38 0.0M
2023-02-21 7,873.49 7,873.49 7,873.49 7,873.49 0.0M
2023-02-20 7,989.62 7,989.62 7,989.62 7,989.62 0.0M
2023-02-17 7,930.80 7,930.80 7,930.80 7,930.80 0.0M
2023-02-16 8,012.84 8,012.84 8,012.84 8,012.84 0.0M
2023-02-15 7,954.10 7,954.10 7,954.10 7,954.10 0.0M
2023-02-14 8,030.19 8,030.19 8,030.19 8,030.19 0.0M
2023-02-13 8,058.43 8,058.43 8,058.43 8,058.43 0.0M
2023-02-10 8,045.18 8,045.18 8,045.18 8,045.18 0.0M
2023-02-09 8,197.34 8,197.34 8,197.34 8,197.34 0.0M
2023-02-08 8,097.27 8,097.27 8,097.27 8,097.27 0.0M
2023-02-07 8,132.35 8,132.35 8,132.35 8,132.35 0.0M
2023-02-06 8,098.31 8,098.31 8,098.31 8,098.31 0.0M
2023-02-03 8,257.88 8,257.88 8,257.88 8,257.88 0.0M
2023-02-02 8,352.46 8,352.46 8,352.46 8,352.46 0.0M
2023-02-01 8,396.12 8,396.12 8,396.12 8,396.12 0.0M
2023-01-31 8,289.75 8,289.75 8,289.75 8,289.75 0.0M
2023-01-30 8,346.83 8,346.83 8,346.83 8,346.83 0.0M
2023-01-27 8,565.81 8,565.81 8,565.81 8,565.81 0.0M
2023-01-26 8,513.78 8,513.78 8,513.78 8,513.78 0.0M
2023-01-20 8,340.22 8,340.22 8,340.22 8,340.22 0.0M
2023-01-19 8,204.89 8,204.89 8,204.89 8,204.89 0.0M
2023-01-18 8,227.63 8,227.63 8,227.63 8,227.63 0.0M
2023-01-17 8,207.23 8,207.23 8,207.23 8,207.23 0.0M
2023-01-16 8,236.29 8,236.29 8,236.29 8,236.29 0.0M
2023-01-13 8,270.04 8,270.04 8,270.04 8,270.04 0.0M
2023-01-12 8,208.96 8,208.96 8,208.96 8,208.96 0.0M
2023-01-11 8,208.90 8,208.90 8,208.90 8,208.90 0.0M
2023-01-10 8,173.05 8,173.05 8,173.05 8,173.05 0.0M
2023-01-09 8,191.01 8,191.01 8,191.01 8,191.01 0.0M
2023-01-06 8,084.99 8,084.99 8,084.99 8,084.99 0.0M
2023-01-05 8,107.11 8,107.11 8,107.11 8,107.11 0.0M
2023-01-04 8,025.72 8,025.72 8,025.72 8,025.72 0.0M
2023-01-03 7,848.33 7,848.33 7,848.33 7,848.33 0.0M