S

SPHKGEM
🏛️ 香港 →
3,238.01
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
2022-12-30 36.13 36.40 35.73 36.15 0.0M
2022-12-29 35.99 36.31 35.59 36.02 0.0M
2022-12-28 35.55 36.19 35.55 36.05 0.0M
2022-12-27 35.65 35.81 35.21 35.56 0.0M
2022-12-26 35.65 35.81 35.21 35.56 0.0M
2022-12-23 35.65 35.81 35.21 35.56 0.0M
2022-12-22 35.67 36.02 35.26 35.77 0.0M
2022-12-21 35.46 35.72 35.21 35.55 0.0M
2022-12-20 35.84 35.84 34.82 35.32 0.0M
2022-12-19 36.34 36.78 35.65 35.89 0.0M
2022-12-16 37.55 37.76 36.27 36.27 0.0M
2022-12-15 38.20 38.41 37.52 37.70 0.0M
2022-12-14 38.10 38.54 37.71 38.07 0.0M
2022-12-13 37.70 38.50 37.70 37.94 0.0M
2022-12-12 39.06 39.35 37.83 37.83 0.0M
2022-12-09 39.01 39.28 38.61 38.98 0.0M
2022-12-08 38.52 38.94 38.51 38.75 0.0M
2022-12-07 37.71 39.09 37.71 38.28 0.0M
2022-12-06 36.92 37.69 36.92 37.51 0.0M
2022-12-05 36.93 37.49 36.79 37.09 0.0M
2022-12-02 36.37 36.90 36.29 36.45 0.0M
2022-12-01 36.51 36.95 36.11 36.31 0.0M
2022-11-30 36.31 36.56 35.92 35.98 0.0M
2022-11-29 35.49 36.27 35.46 36.20 0.0M
2022-11-28 35.46 35.53 35.11 35.38 0.0M
2022-11-25 36.07 36.23 35.36 35.72 0.0M
2022-11-24 35.66 36.08 35.57 36.00 0.0M
2022-11-23 35.80 36.11 35.27 35.45 0.0M
2022-11-22 36.44 36.56 35.60 35.69 0.0M
2022-11-21 36.00 36.75 35.95 36.48 0.0M
2022-11-18 36.53 37.01 36.00 36.19 0.0M
2022-11-17 35.42 36.42 35.05 36.32 0.0M
2022-11-16 35.28 36.01 34.94 35.57 0.0M
2022-11-15 33.93 35.49 33.72 35.44 0.0M
2022-11-14 33.58 33.86 33.27 33.80 0.0M
2022-11-11 33.45 34.09 32.96 33.32 0.0M
2022-11-10 33.65 33.70 32.59 32.72 0.0M
2022-11-09 34.25 34.33 33.21 33.76 0.0M
2022-11-08 34.84 35.00 33.87 34.12 0.0M
2022-11-07 33.40 34.70 33.40 34.64 0.0M
2022-11-04 32.69 33.63 32.69 33.52 0.0M
2022-11-03 32.93 33.15 32.43 32.67 0.0M
2022-11-02 32.77 33.03 32.68 32.95 0.0M
2022-11-01 32.52 32.93 32.42 32.73 0.0M
2022-10-31 32.56 32.70 32.08 32.51 0.0M
2022-10-28 32.81 32.87 32.06 32.55 0.0M
2022-10-27 32.55 33.14 32.52 32.87 0.0M
2022-10-26 32.26 32.67 31.87 32.54 0.0M
2022-10-25 32.28 32.41 31.83 32.21 0.0M
2022-10-24 33.82 33.82 31.99 32.27 0.0M
2022-10-21 33.79 33.83 33.31 33.83 0.0M
2022-10-20 33.78 33.78 33.13 33.66 0.0M
2022-10-19 34.27 34.42 33.70 33.83 0.0M
2022-10-18 33.94 34.26 33.60 34.26 0.0M
2022-10-17 34.33 34.45 33.53 33.89 0.0M
2022-10-14 34.46 34.77 34.03 34.22 0.0M
2022-10-13 34.61 34.94 34.07 34.27 0.0M
2022-10-12 35.25 35.31 34.29 34.59 0.0M
2022-10-11 34.90 35.25 34.42 35.25 0.0M
2022-10-10 35.02 35.02 34.39 34.89 0.0M
2022-10-07 35.50 35.58 34.88 35.09 0.0M
2022-10-06 35.79 35.81 35.31 35.52 0.0M
2022-10-05 35.65 36.02 35.53 35.85 0.0M
2022-10-04 35.27 35.72 35.05 35.38 0.0M
2022-10-03 35.27 35.72 35.05 35.38 0.0M
2022-09-30 35.13 35.42 34.70 35.41 0.0M
2022-09-29 35.61 35.75 34.61 35.15 0.0M
2022-09-28 36.69 36.80 35.16 35.41 0.0M
2022-09-27 37.11 37.22 36.34 36.72 0.0M
2022-09-26 37.18 37.31 36.54 37.15 0.0M
2022-09-23 37.00 37.32 36.42 37.23 0.0M
2022-09-22 37.17 37.26 36.66 37.00 0.0M
2022-09-21 37.49 37.49 36.75 37.18 0.0M
2022-09-20 37.34 37.53 37.00 37.41 0.0M
2022-09-19 37.09 37.39 36.75 37.01 0.0M
2022-09-16 37.23 37.30 36.52 37.07 0.0M
2022-09-15 37.18 37.41 36.83 37.22 0.0M
2022-09-14 37.59 37.59 36.99 37.19 0.0M
2022-09-13 37.83 37.95 37.58 37.70 0.0M
2022-09-12 37.11 37.80 37.06 37.73 0.0M
2022-09-09 37.11 37.80 37.06 37.73 0.0M
2022-09-08 37.20 37.36 36.97 37.08 0.0M
2022-09-07 37.51 37.55 37.05 37.19 0.0M
2022-09-06 37.79 37.89 37.23 37.60 0.0M
2022-09-05 38.33 38.59 37.45 37.67 0.0M
2022-09-02 38.38 38.42 37.72 38.32 0.0M
2022-09-01 39.06 39.06 38.20 38.35 0.0M
2022-08-31 38.68 39.05 38.49 38.98 0.0M
2022-08-30 39.17 39.24 38.56 38.69 0.0M
2022-08-29 39.11 39.27 38.65 39.16 0.0M
2022-08-26 38.91 39.24 38.65 39.24 0.0M
2022-08-25 38.77 39.17 38.36 38.77 0.0M
2022-08-24 39.55 39.63 38.48 38.77 0.0M
2022-08-23 39.67 39.82 39.08 39.39 0.0M
2022-08-22 39.06 39.72 39.05 39.54 0.0M
2022-08-19 39.43 39.53 38.63 39.13 0.0M
2022-08-18 39.29 39.53 39.01 39.52 0.0M
2022-08-17 39.79 39.97 39.08 39.36 0.0M
2022-08-16 40.41 40.72 39.72 39.93 0.0M
2022-08-15 40.49 40.95 39.99 40.37 0.0M
2022-08-12 40.67 40.77 40.23 40.65 0.0M
2022-08-11 41.12 41.26 40.26 40.52 0.0M
2022-08-10 41.06 41.25 40.43 40.85 0.0M
2022-08-09 40.91 41.31 40.56 40.87 0.0M
2022-08-08 40.89 41.16 40.32 40.86 0.0M
2022-08-05 40.11 40.70 40.03 40.70 0.0M
2022-08-04 39.27 40.12 39.25 40.05 0.0M
2022-08-03 39.22 39.53 38.84 39.12 0.0M
2022-08-02 39.87 39.87 36.58 39.13 0.0M
2022-08-01 40.10 40.36 39.71 39.94 0.0M
2022-07-29 41.00 41.30 39.88 40.19 0.0M
2022-07-28 41.06 41.51 40.83 41.00 0.0M
2022-07-27 41.68 41.96 40.74 40.91 0.0M
2022-07-26 41.31 41.95 40.95 41.95 0.0M
2022-07-25 41.58 42.10 40.99 41.29 0.0M
2022-07-22 41.43 41.95 41.28 41.58 0.0M
2022-07-21 41.70 41.80 41.33 41.42 0.0M
2022-07-20 41.44 41.97 41.35 41.63 0.0M
2022-07-19 41.31 41.34 40.92 41.12 0.0M
2022-07-18 40.85 41.35 40.68 41.21 0.0M
2022-07-15 41.41 41.46 40.14 40.72 0.0M
2022-07-14 41.50 41.52 40.97 41.47 0.0M
2022-07-13 41.30 41.81 41.08 41.41 0.0M
2022-07-12 42.15 42.31 40.76 41.23 0.0M
2022-07-11 43.13 43.16 41.93 42.16 0.0M
2022-07-08 43.46 43.73 42.74 43.20 0.0M
2022-07-07 43.35 43.62 42.86 43.27 0.0M
2022-07-06 44.28 44.37 43.01 43.31 0.0M
2022-07-05 44.25 44.64 43.74 44.08 0.0M
2022-07-04 43.13 44.12 43.13 43.89 0.0M
2022-07-01 42.90 42.99 42.29 42.75 0.0M
2022-06-30 42.90 42.99 42.29 42.75 0.0M
2022-06-29 43.16 43.29 42.17 42.95 0.0M
2022-06-28 43.22 43.81 42.63 43.53 0.0M
2022-06-27 42.54 43.46 42.29 43.44 0.0M
2022-06-24 41.30 42.10 40.87 41.95 0.0M
2022-06-23 40.99 41.29 40.54 40.79 0.0M
2022-06-22 40.80 41.31 40.64 40.87 0.0M
2022-06-21 40.86 41.16 40.56 40.83 0.0M
2022-06-20 39.48 41.06 39.20 40.78 0.0M
2022-06-17 40.37 40.79 39.47 39.55 0.0M
2022-06-16 42.45 42.87 40.19 40.40 0.0M
2022-06-15 43.16 43.75 41.93 42.17 0.0M
2022-06-14 42.44 42.94 41.92 42.88 0.0M
2022-06-13 41.83 44.21 41.60 42.29 0.0M
2022-06-10 40.14 42.09 40.11 41.99 0.0M
2022-06-09 40.57 40.96 40.06 40.40 0.0M
2022-06-08 39.67 40.70 39.63 40.44 0.0M
2022-06-07 39.53 39.83 39.07 39.57 0.0M
2022-06-06 39.23 39.73 39.03 39.56 0.0M
2022-06-03 38.91 39.36 38.69 39.17 0.0M
2022-06-02 38.91 39.36 38.69 39.17 0.0M
2022-06-01 38.98 39.92 38.70 39.01 0.0M
2022-05-31 37.77 39.64 37.77 38.99 0.0M
2022-05-30 37.48 37.97 37.46 37.83 0.0M
2022-05-27 37.88 38.28 36.95 37.32 0.0M
2022-05-26 37.26 37.81 37.02 37.51 0.0M
2022-05-25 37.53 38.15 36.90 37.25 0.0M
2022-05-24 37.97 38.03 37.23 37.53 0.0M
2022-05-23 37.96 38.18 37.53 37.89 0.0M
2022-05-20 36.88 37.98 36.78 37.96 0.0M
2022-05-19 37.20 37.28 36.42 36.83 0.0M
2022-05-18 37.21 37.63 36.74 37.55 0.0M
2022-05-17 36.75 37.43 36.70 37.22 0.0M
2022-05-16 36.55 37.17 36.55 36.72 0.0M
2022-05-13 36.43 36.86 36.42 36.62 0.0M
2022-05-12 37.21 37.52 36.23 36.43 0.0M
2022-05-11 37.40 38.63 37.26 37.26 0.0M
2022-05-10 37.73 37.99 37.36 37.43 0.0M
2022-05-09 38.57 38.57 37.45 37.79 0.0M
2022-05-06 38.57 38.57 37.45 37.79 0.0M
2022-05-05 38.88 39.04 38.33 38.71 0.0M
2022-05-04 38.58 39.72 38.35 38.77 0.0M
2022-05-03 38.64 39.00 38.39 38.59 0.0M
2022-05-02 38.39 38.84 38.03 38.67 0.0M
2022-04-29 38.39 38.84 38.03 38.67 0.0M
2022-04-28 38.35 38.65 38.03 38.39 0.0M
2022-04-27 38.05 38.56 37.93 38.33 0.0M
2022-04-26 38.67 39.35 38.03 38.16 0.0M
2022-04-25 39.75 39.78 38.53 38.64 0.0M
2022-04-22 39.84 39.97 39.29 39.85 0.0M
2022-04-21 40.57 40.75 39.58 39.96 0.0M
2022-04-20 40.89 41.10 40.35 40.53 0.0M
2022-04-19 41.16 41.46 40.60 40.79 0.0M
2022-04-18 41.52 41.68 41.17 41.41 0.0M
2022-04-15 41.52 41.68 41.17 41.41 0.0M
2022-04-14 41.52 41.68 41.17 41.41 0.0M
2022-04-13 41.58 41.96 41.10 41.46 0.0M
2022-04-12 41.51 42.11 40.89 41.53 0.0M
2022-04-11 42.75 42.75 41.23 41.41 0.0M
2022-04-08 42.78 43.09 42.16 42.79 0.0M
2022-04-07 43.38 43.87 42.60 42.61 0.0M
2022-04-06 43.08 43.75 42.91 43.37 0.0M
2022-04-05 42.16 43.42 41.96 43.32 0.0M
2022-04-04 42.16 43.42 41.96 43.32 0.0M
2022-04-01 42.08 42.23 41.64 42.09 0.0M
2022-03-31 42.63 42.85 41.76 42.27 0.0M
2022-03-30 42.34 42.64 42.00 42.54 0.0M
2022-03-29 42.44 42.60 41.71 42.23 0.0M
2022-03-28 42.25 42.47 41.87 42.31 0.0M
2022-03-25 43.13 43.50 42.10 42.71 0.0M
2022-03-24 43.76 44.17 42.80 43.01 0.0M
2022-03-23 44.04 45.53 43.49 44.02 0.0M
2022-03-22 43.84 44.32 43.69 43.92 0.0M
2022-03-21 45.03 45.03 43.44 43.85 0.0M
2022-03-18 43.49 45.08 43.38 44.26 0.0M
2022-03-17 42.98 44.05 42.06 43.75 0.0M
2022-03-16 39.41 41.49 39.30 41.38 0.0M
2022-03-15 40.83 41.30 38.11 38.98 0.0M
2022-03-14 43.37 43.44 41.13 41.42 0.0M
2022-03-11 44.45 44.87 42.88 43.94 0.0M
2022-03-10 45.21 45.58 44.56 45.03 0.0M
2022-03-09 45.88 46.51 43.72 44.75 0.0M
2022-03-08 46.17 46.76 45.43 45.64 0.0M
2022-03-07 47.37 47.37 46.11 46.14 0.0M
2022-03-04 48.36 48.46 46.90 47.60 0.0M
2022-03-03 49.42 49.48 48.51 48.80 0.0M
2022-03-02 48.32 49.79 48.15 49.45 0.0M
2022-03-01 48.20 48.74 47.99 48.33 0.0M
2022-02-28 47.41 48.26 46.74 47.98 0.0M
2022-02-25 47.19 47.86 47.07 47.33 0.0M
2022-02-24 48.82 48.82 46.99 47.02 0.0M
2022-02-23 49.52 49.56 48.73 48.97 0.0M
2022-02-22 50.15 50.16 48.97 49.35 0.0M
2022-02-21 50.68 51.09 50.16 50.16 0.0M
2022-02-18 50.93 51.07 50.46 50.96 0.0M
2022-02-17 51.11 51.28 50.48 50.99 0.0M
2022-02-16 51.04 51.65 50.73 50.97 0.0M
2022-02-15 50.22 51.18 50.22 51.04 0.0M
2022-02-14 50.39 50.93 50.05 50.05 0.0M
2022-02-11 51.35 51.35 50.31 50.58 0.0M
2022-02-10 50.92 52.11 50.82 51.44 0.0M
2022-02-09 50.97 51.72 50.56 50.77 0.0M
2022-02-08 51.36 51.50 50.30 50.96 0.0M
2022-02-07 51.57 51.95 50.64 51.35 0.0M
2022-02-04 51.14 51.91 50.93 51.53 0.0M
2022-02-03 49.90 51.09 49.90 50.71 0.0M
2022-02-02 49.90 51.09 49.90 50.71 0.0M
2022-02-01 49.90 51.09 49.90 50.71 0.0M
2022-01-31 49.90 51.09 49.90 50.71 0.0M
2022-01-28 50.30 50.34 48.93 49.90 0.0M
2022-01-27 50.97 51.13 49.70 50.24 0.0M
2022-01-26 51.08 52.26 50.88 51.10 0.0M
2022-01-25 52.63 52.82 50.61 50.94 0.0M
2022-01-24 53.44 53.74 52.40 52.67 0.0M
2022-01-21 53.70 53.89 53.26 53.58 0.0M
2022-01-20 53.74 54.24 53.30 53.70 0.0M
2022-01-19 52.49 54.05 51.80 53.89 0.0M
2022-01-18 53.58 54.09 52.07 52.33 0.0M
2022-01-17 53.83 53.86 52.80 53.18 0.0M
2022-01-14 54.14 54.19 53.03 53.84 0.0M
2022-01-13 54.70 55.24 54.43 54.49 0.0M
2022-01-12 54.79 55.49 54.41 54.70 0.0M
2022-01-11 55.63 55.82 54.80 55.08 0.0M
2022-01-10 56.75 58.61 56.39 57.81 0.0M
2022-01-07 57.26 57.71 55.90 56.98 0.0M
2022-01-06 57.41 57.62 55.73 56.92 0.0M
2022-01-05 58.70 58.79 57.04 57.32 0.0M
2022-01-04 60.20 60.73 58.60 59.20 0.0M
2022-01-03 60.77 61.20 58.92 59.60 0.0M