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
2023-12-29 21.06 21.83 20.99 21.83 0.0M
2023-12-28 20.42 21.27 20.40 21.08 0.0M
2023-12-27 20.28 20.41 20.15 20.39 0.0M
2023-12-26 20.50 20.58 19.82 20.22 0.0M
2023-12-25 20.50 20.58 19.82 20.22 0.0M
2023-12-22 20.50 20.58 19.82 20.22 0.0M
2023-12-21 20.36 20.58 20.32 20.50 0.0M
2023-12-20 20.91 21.06 20.27 20.39 0.0M
2023-12-19 21.08 21.27 20.34 20.84 0.0M
2023-12-18 20.63 21.19 20.56 21.10 0.0M
2023-12-15 20.13 20.92 20.13 20.63 0.0M
2023-12-14 20.09 20.27 19.97 20.08 0.0M
2023-12-13 20.24 20.33 19.94 20.01 0.0M
2023-12-12 20.33 20.50 20.20 20.29 0.0M
2023-12-11 20.44 20.59 20.11 20.30 0.0M
2023-12-08 20.57 20.70 20.37 20.47 0.0M
2023-12-07 20.42 20.57 20.31 20.57 0.0M
2023-12-06 20.37 20.66 20.23 20.38 0.0M
2023-12-05 20.46 20.95 20.05 20.32 0.0M
2023-12-04 20.66 20.81 20.32 20.43 0.0M
2023-12-01 20.83 20.93 20.47 20.58 0.0M
2023-11-30 20.77 20.98 20.64 20.80 0.0M
2023-11-29 21.02 21.27 20.74 20.76 0.0M
2023-11-28 21.19 21.22 20.95 21.01 0.0M
2023-11-27 21.49 21.54 20.97 21.06 0.0M
2023-11-24 21.83 21.88 21.44 21.50 0.0M
2023-11-23 21.79 21.88 21.51 21.83 0.0M
2023-11-22 22.06 22.20 21.58 21.79 0.0M
2023-11-21 22.13 22.37 21.93 22.02 0.0M
2023-11-20 21.82 22.30 21.82 22.05 0.0M
2023-11-17 22.35 22.47 21.79 21.94 0.0M
2023-11-16 22.32 22.50 21.90 22.30 0.0M
2023-11-15 22.37 22.65 22.25 22.30 0.0M
2023-11-14 22.18 22.29 21.92 22.23 0.0M
2023-11-13 22.52 22.73 21.74 22.22 0.0M
2023-11-10 22.78 22.87 22.30 22.53 0.0M
2023-11-09 23.09 23.29 22.68 22.89 0.0M
2023-11-08 22.71 23.26 22.52 23.20 0.0M
2023-11-07 22.18 22.64 22.18 22.60 0.0M
2023-11-06 21.75 22.27 21.74 22.22 0.0M
2023-11-03 21.36 21.65 21.29 21.64 0.0M
2023-11-02 21.47 21.56 21.30 21.33 0.0M
2023-11-01 21.45 21.60 21.43 21.47 0.0M
2023-10-31 21.88 21.95 21.45 21.51 0.0M
2023-10-30 21.95 22.05 21.66 21.88 0.0M
2023-10-27 21.75 21.94 21.56 21.93 0.0M
2023-10-26 21.86 21.99 21.54 21.74 0.0M
2023-10-25 22.16 22.44 21.79 21.89 0.0M
2023-10-24 22.42 22.43 21.81 22.05 0.0M
2023-10-23 22.78 22.88 22.27 22.41 0.0M
2023-10-20 22.78 22.88 22.27 22.41 0.0M
2023-10-19 23.12 23.25 22.64 22.75 0.0M
2023-10-18 23.25 23.31 23.00 23.16 0.0M
2023-10-17 23.23 23.41 23.15 23.24 0.0M
2023-10-16 23.78 23.83 23.20 23.25 0.0M
2023-10-13 23.90 24.00 23.59 23.77 0.0M
2023-10-12 23.77 24.14 23.76 24.08 0.0M
2023-10-11 23.55 23.77 23.46 23.63 0.0M
2023-10-10 23.59 23.96 23.28 23.52 0.0M
2023-10-09 23.67 23.84 23.53 23.59 0.0M
2023-10-06 23.84 23.97 23.51 23.67 0.0M
2023-10-05 23.78 23.86 23.60 23.81 0.0M
2023-10-04 23.97 23.97 23.46 23.75 0.0M
2023-10-03 24.78 24.83 23.91 23.96 0.0M
2023-10-02 24.22 25.66 24.20 24.77 0.0M
2023-09-29 24.22 25.66 24.20 24.77 0.0M
2023-09-28 24.17 24.50 23.94 24.29 0.0M
2023-09-27 24.27 24.44 23.91 24.13 0.0M
2023-09-26 24.57 24.65 24.08 24.22 0.0M
2023-09-25 24.71 24.95 24.13 24.43 0.0M
2023-09-22 24.59 24.77 24.22 24.68 0.0M
2023-09-21 24.86 24.86 24.30 24.59 0.0M
2023-09-20 24.92 25.03 24.70 24.82 0.0M
2023-09-19 24.92 24.99 24.54 24.96 0.0M
2023-09-18 25.27 25.47 24.77 24.85 0.0M
2023-09-15 25.90 26.10 25.30 25.30 0.0M
2023-09-14 25.68 25.95 25.45 25.86 0.0M
2023-09-13 25.91 26.15 25.54 25.60 0.0M
2023-09-12 25.85 26.10 25.58 25.92 0.0M
2023-09-11 26.06 26.15 25.71 25.83 0.0M
2023-09-08 26.06 26.06 26.06 26.06 0.0M
2023-09-07 26.59 26.59 25.83 26.06 0.0M
2023-09-06 26.67 26.81 26.17 26.55 0.0M
2023-09-05 26.56 26.71 26.35 26.60 0.0M
2023-09-04 26.59 26.98 26.24 26.45 0.0M
2023-09-01 26.52 26.52 26.52 26.52 0.0M
2023-08-31 26.17 26.58 26.08 26.52 0.0M
2023-08-30 26.57 26.70 25.97 26.16 0.0M
2023-08-29 25.98 26.63 25.83 26.54 0.0M
2023-08-28 25.97 26.11 25.69 25.90 0.0M
2023-08-25 25.68 26.04 25.50 25.78 0.0M
2023-08-24 25.83 26.10 25.57 25.72 0.0M
2023-08-23 25.95 26.00 25.54 25.74 0.0M
2023-08-22 25.59 25.98 25.39 25.94 0.0M
2023-08-21 26.12 26.16 25.45 25.45 0.0M
2023-08-18 26.30 26.36 25.88 26.05 0.0M
2023-08-17 26.36 26.36 25.87 26.20 0.0M
2023-08-16 26.24 26.44 25.96 26.38 0.0M
2023-08-15 26.48 26.76 26.10 26.25 0.0M
2023-08-14 26.94 27.01 26.49 26.58 0.0M
2023-08-11 27.32 27.41 26.87 27.05 0.0M
2023-08-10 27.39 27.44 26.83 27.32 0.0M
2023-08-09 27.05 27.36 27.01 27.36 0.0M
2023-08-08 27.29 27.34 26.66 26.95 0.0M
2023-08-07 29.45 29.45 27.13 27.30 0.0M
2023-08-04 29.28 29.55 29.19 29.43 0.0M
2023-08-03 29.09 29.32 28.91 29.16 0.0M
2023-08-02 29.46 29.53 28.90 29.14 0.0M
2023-08-01 29.63 29.94 29.20 29.49 0.0M
2023-07-31 29.24 29.66 29.24 29.60 0.0M
2023-07-28 29.10 29.24 28.68 29.15 0.0M
2023-07-27 28.83 29.33 28.80 29.16 0.0M
2023-07-26 28.98 29.24 28.71 28.84 0.0M
2023-07-25 28.75 29.15 28.64 29.06 0.0M
2023-07-24 29.43 29.53 28.54 28.65 0.0M
2023-07-21 29.59 29.74 29.32 29.45 0.0M
2023-07-20 30.64 30.80 29.30 29.58 0.0M
2023-07-19 30.86 30.91 30.49 30.67 0.0M
2023-07-18 31.05 31.27 30.76 30.89 0.0M
2023-07-17 31.15 31.15 31.15 31.15 0.0M
2023-07-14 31.33 31.46 30.86 31.15 0.0M
2023-07-13 31.26 31.36 30.98 31.33 0.0M
2023-07-12 31.24 31.30 30.93 31.18 0.0M
2023-07-11 31.29 31.50 30.96 31.10 0.0M
2023-07-10 31.02 31.27 30.91 31.18 0.0M
2023-07-07 30.95 31.17 30.68 30.96 0.0M
2023-07-06 31.03 31.17 30.73 30.90 0.0M
2023-07-05 31.12 31.36 30.86 31.06 0.0M
2023-07-04 31.19 31.29 30.79 31.17 0.0M
2023-07-03 31.18 31.50 30.95 31.17 0.0M
2023-06-30 31.03 31.36 30.73 31.25 0.0M
2023-06-29 31.38 31.48 30.81 31.01 0.0M
2023-06-28 32.18 32.21 31.31 31.44 0.0M
2023-06-27 32.11 32.52 31.71 32.07 0.0M
2023-06-26 31.15 32.17 31.12 32.17 0.0M
2023-06-23 31.63 31.76 31.13 31.25 0.0M
2023-06-22 31.87 31.88 31.16 31.66 0.0M
2023-06-21 31.87 31.88 31.16 31.66 0.0M
2023-06-20 32.64 32.91 31.64 31.92 0.0M
2023-06-19 32.64 32.64 32.10 32.40 0.0M
2023-06-16 32.81 32.90 32.37 32.50 0.0M
2023-06-15 32.26 32.79 32.03 32.79 0.0M
2023-06-14 32.20 32.33 31.84 32.22 0.0M
2023-06-13 31.97 32.19 31.72 32.10 0.0M
2023-06-12 32.02 32.14 31.35 31.98 0.0M
2023-06-09 32.53 32.60 31.58 31.95 0.0M
2023-06-08 32.44 32.50 31.95 32.39 0.0M
2023-06-07 32.30 32.65 32.29 32.38 0.0M
2023-06-06 32.03 32.32 31.83 32.20 0.0M
2023-06-05 31.87 32.33 31.78 32.06 0.0M
2023-06-02 30.81 31.73 30.74 31.73 0.0M
2023-06-01 30.12 30.72 30.02 30.69 0.0M
2023-05-31 30.57 30.57 29.78 30.17 0.0M
2023-05-30 30.89 30.99 29.81 30.57 0.0M
2023-05-29 30.97 31.26 30.35 30.89 0.0M
2023-05-26 31.12 31.35 30.54 30.99 0.0M
2023-05-25 31.12 31.35 30.54 30.99 0.0M
2023-05-24 31.67 31.92 30.86 31.15 0.0M
2023-05-23 32.01 32.05 31.37 31.70 0.0M
2023-05-22 31.74 31.89 31.35 31.78 0.0M
2023-05-19 32.10 32.17 31.39 31.69 0.0M
2023-05-18 32.23 32.34 31.69 32.09 0.0M
2023-05-17 32.62 32.63 31.98 32.22 0.0M
2023-05-16 32.60 32.84 32.38 32.46 0.0M
2023-05-15 32.54 32.79 32.08 32.62 0.0M
2023-05-12 33.26 33.31 32.37 32.51 0.0M
2023-05-11 33.39 33.39 32.64 33.17 0.0M
2023-05-10 33.24 33.44 32.89 33.18 0.0M
2023-05-09 33.11 33.36 32.86 33.13 0.0M
2023-05-08 33.22 33.38 32.53 33.23 0.0M
2023-05-05 33.56 33.74 33.01 33.08 0.0M
2023-05-04 33.47 33.72 33.15 33.45 0.0M
2023-05-03 33.73 33.75 33.20 33.45 0.0M
2023-05-02 34.48 34.56 33.38 33.70 0.0M
2023-05-01 34.17 34.57 33.89 34.22 0.0M
2023-04-28 34.17 34.57 33.89 34.22 0.0M
2023-04-27 34.56 34.67 33.94 34.17 0.0M
2023-04-26 34.38 34.74 34.26 34.57 0.0M
2023-04-25 35.18 35.40 34.13 34.42 0.0M
2023-04-24 34.99 35.38 34.63 35.13 0.0M
2023-04-21 35.25 35.26 34.47 34.96 0.0M
2023-04-20 35.45 35.45 34.65 34.92 0.0M
2023-04-19 35.79 35.79 34.89 35.27 0.0M
2023-04-18 36.36 36.38 35.74 35.83 0.0M
2023-04-17 36.68 36.76 36.06 36.39 0.0M
2023-04-14 36.65 36.83 36.12 36.78 0.0M
2023-04-13 36.78 37.05 36.44 36.63 0.0M
2023-04-12 37.37 37.39 36.62 36.97 0.0M
2023-04-11 37.14 37.56 37.03 37.41 0.0M
2023-04-10 37.23 37.23 36.71 37.03 0.0M
2023-04-07 37.23 37.23 36.71 37.03 0.0M
2023-04-06 37.23 37.23 36.71 37.03 0.0M
2023-04-05 37.36 37.45 36.90 37.12 0.0M
2023-04-04 37.36 37.45 36.90 37.12 0.0M
2023-04-03 37.11 37.40 36.71 37.21 0.0M
2023-03-31 37.67 37.68 36.98 37.12 0.0M
2023-03-30 37.51 37.56 36.83 37.54 0.0M
2023-03-29 37.56 37.84 37.22 37.42 0.0M
2023-03-28 37.84 37.94 37.38 37.45 0.0M
2023-03-27 38.87 38.90 37.56 37.67 0.0M
2023-03-24 38.99 39.15 38.44 38.88 0.0M
2023-03-23 38.32 38.83 37.98 38.79 0.0M
2023-03-22 38.15 38.91 38.07 38.25 0.0M
2023-03-21 38.27 38.45 37.56 38.11 0.0M
2023-03-20 38.39 38.40 37.37 38.04 0.0M
2023-03-17 38.22 38.57 38.04 38.48 0.0M
2023-03-16 38.32 38.64 37.64 38.04 0.0M
2023-03-15 39.01 39.63 38.57 38.59 0.0M
2023-03-14 39.64 39.94 38.63 38.79 0.0M
2023-03-13 39.20 39.80 38.96 39.75 0.0M
2023-03-10 39.81 39.81 39.10 39.36 0.0M
2023-03-09 40.10 40.26 39.59 39.95 0.0M
2023-03-08 40.62 40.62 39.86 39.96 0.0M
2023-03-07 41.08 41.22 40.58 40.69 0.0M
2023-03-06 41.36 41.44 40.58 41.10 0.0M
2023-03-03 40.40 41.21 40.39 41.19 0.0M
2023-03-02 40.29 40.40 39.87 40.19 0.0M
2023-03-01 39.97 40.55 39.75 40.22 0.0M
2023-02-28 39.48 40.10 39.36 39.82 0.0M
2023-02-27 39.63 39.66 39.14 39.37 0.0M
2023-02-24 39.97 40.20 39.56 39.65 0.0M
2023-02-23 39.51 40.24 39.51 39.97 0.0M
2023-02-22 39.21 39.64 39.01 39.55 0.0M
2023-02-21 40.01 40.11 39.31 39.44 0.0M
2023-02-20 39.85 40.03 39.50 39.99 0.0M
2023-02-17 40.09 40.39 39.30 39.55 0.0M
2023-02-16 39.99 40.59 39.99 40.08 0.0M
2023-02-15 40.59 40.64 39.77 39.98 0.0M
2023-02-14 41.27 41.38 40.15 40.38 0.0M
2023-02-13 41.34 41.45 40.70 41.23 0.0M
2023-02-10 41.54 41.68 40.87 41.38 0.0M
2023-02-09 39.88 41.21 39.47 41.19 0.0M
2023-02-08 41.27 41.47 39.82 39.98 0.0M
2023-02-07 41.56 41.67 41.03 41.13 0.0M
2023-02-06 41.79 41.79 41.04 41.28 0.0M
2023-02-03 41.88 42.15 41.26 42.06 0.0M
2023-02-02 41.89 42.50 41.79 41.96 0.0M
2023-02-01 41.02 41.95 40.73 41.95 0.0M
2023-01-31 40.96 41.06 40.13 40.94 0.0M
2023-01-30 41.75 41.99 40.67 40.82 0.0M
2023-01-27 42.86 42.86 41.32 41.88 0.0M
2023-01-26 40.22 42.51 40.22 42.18 0.0M
2023-01-25 38.67 40.22 38.67 40.22 0.0M
2023-01-24 38.67 40.22 38.67 40.22 0.0M
2023-01-23 38.67 40.22 38.67 40.22 0.0M
2023-01-20 38.67 40.22 38.67 40.22 0.0M
2023-01-19 37.99 38.66 37.86 38.47 0.0M
2023-01-18 39.09 39.12 38.02 38.13 0.0M
2023-01-17 38.18 39.21 38.08 38.91 0.0M
2023-01-16 38.43 38.77 37.69 38.20 0.0M
2023-01-13 37.80 38.33 37.61 38.15 0.0M
2023-01-12 38.17 38.51 37.17 37.72 0.0M
2023-01-11 38.23 39.23 37.50 37.80 0.0M
2023-01-10 37.53 38.20 37.34 38.01 0.0M
2023-01-09 37.09 37.62 36.88 37.57 0.0M
2023-01-06 36.56 36.98 36.30 36.93 0.0M
2023-01-05 36.63 36.98 36.24 36.52 0.0M
2023-01-04 36.43 36.74 36.09 36.42 0.0M
2023-01-03 36.22 36.67 36.03 36.45 0.0M
2023-01-02 36.13 36.40 35.73 36.15 0.0M