S

SPHKL
🏛️ 香港 →
40,549.60
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
2021-12-31 33,447.77 34,578.95 33,447.77 34,253.03 0.0M
2021-12-30 33,429.52 33,694.48 33,257.47 33,447.77 0.0M
2021-12-29 33,571.54 33,571.54 33,295.59 33,405.03 0.0M
2021-12-28 33,895.13 33,902.73 33,457.39 33,757.93 0.0M
2021-12-27 33,768.30 34,033.39 33,755.24 33,773.35 0.0M
2021-12-24 33,768.30 34,033.39 33,755.24 33,773.35 0.0M
2021-12-23 33,685.65 33,966.79 33,474.51 33,768.30 0.0M
2021-12-22 34,016.87 34,069.39 33,461.74 33,655.54 0.0M
2021-12-21 33,048.87 33,643.40 32,956.97 33,418.59 0.0M
2021-12-20 33,644.88 33,770.14 32,950.24 33,073.41 0.0M
2021-12-17 34,156.50 34,196.37 33,734.47 33,788.65 0.0M
2021-12-16 34,075.78 34,409.12 33,833.05 34,334.46 0.0M
2021-12-15 34,713.97 34,872.19 34,173.83 34,327.76 0.0M
2021-12-14 34,784.16 34,937.99 34,528.53 34,653.60 0.0M
2021-12-13 35,580.20 35,853.45 35,103.14 35,127.35 0.0M
2021-12-10 35,311.92 35,524.17 35,025.96 35,140.17 0.0M
2021-12-09 35,602.32 35,701.50 35,437.59 35,568.22 0.0M
2021-12-08 35,429.71 35,429.71 35,126.05 35,235.66 0.0M
2021-12-07 34,892.25 35,329.50 34,519.19 35,329.50 0.0M
2021-12-06 34,231.08 34,584.28 34,130.87 34,183.38 0.0M
2021-12-03 34,900.95 35,045.42 34,507.98 35,011.75 0.0M
2021-12-02 34,920.20 35,361.67 34,920.20 35,349.81 0.0M
2021-12-01 34,948.14 35,528.30 34,942.38 35,243.56 0.0M
2021-11-30 35,421.35 35,426.24 34,338.54 34,899.91 0.0M
2021-11-29 35,581.03 35,938.99 35,397.44 35,491.92 0.0M
2021-11-26 36,297.65 36,299.24 35,711.30 35,717.78 0.0M
2021-11-25 36,497.49 36,799.46 36,409.67 36,754.85 0.0M
2021-11-24 36,436.37 36,863.20 36,338.08 36,523.81 0.0M
2021-11-23 36,608.12 36,719.15 36,515.89 36,546.34 0.0M
2021-11-22 37,397.87 37,397.87 37,029.69 37,146.15 0.0M
2021-11-19 36,974.99 37,279.85 36,905.86 37,247.02 0.0M
2021-11-18 37,849.64 37,920.77 37,566.98 37,740.99 0.0M
2021-11-17 38,275.79 38,401.70 38,133.86 38,387.98 0.0M
2021-11-16 37,984.07 38,563.12 37,933.96 38,473.95 0.0M
2021-11-15 37,978.58 38,093.18 37,724.69 37,942.82 0.0M
2021-11-12 37,949.93 38,011.97 37,506.24 37,746.76 0.0M
2021-11-11 36,874.68 37,579.25 36,800.52 37,454.85 0.0M
2021-11-10 36,612.46 37,218.27 36,379.80 37,187.19 0.0M
2021-11-09 36,990.71 37,017.57 36,522.94 36,744.24 0.0M
2021-11-08 36,634.09 36,758.07 36,443.25 36,720.77 0.0M
2021-11-05 37,144.13 37,301.86 36,793.55 36,995.90 0.0M
2021-11-04 37,580.55 37,705.49 37,331.27 37,705.49 0.0M
2021-11-03 37,200.06 37,383.78 36,799.00 37,212.55 0.0M
2021-11-02 38,042.62 38,097.51 37,134.03 37,256.71 0.0M
2021-11-01 37,232.79 37,291.44 36,910.63 37,189.18 0.0M
2021-10-29 37,797.54 37,855.35 37,511.43 37,567.34 0.0M
2021-10-28 38,103.51 38,283.96 37,818.95 37,919.57 0.0M
2021-10-27 38,152.14 38,250.35 37,858.03 37,998.20 0.0M
2021-10-26 39,031.99 39,044.25 38,562.85 38,776.56 0.0M
2021-10-25 38,772.63 39,139.93 38,655.67 38,956.01 0.0M
2021-10-22 38,946.84 39,014.92 38,608.22 38,909.25 0.0M
2021-10-21 38,908.70 39,101.27 38,439.73 38,757.39 0.0M
2021-10-20 38,856.00 39,265.99 38,761.69 39,035.70 0.0M
2021-10-19 37,780.68 38,316.05 37,753.24 38,275.17 0.0M
2021-10-18 37,656.73 37,701.26 37,191.70 37,701.26 0.0M
2021-10-15 37,241.10 37,591.74 36,965.93 37,591.74 0.0M
2021-10-14 36,963.93 36,963.93 36,963.93 36,963.93 0.0M
2021-10-13 36,963.93 36,963.93 36,963.93 36,963.93 0.0M
2021-10-12 36,957.22 37,308.59 36,821.56 36,963.93 0.0M
2021-10-11 37,413.63 37,875.90 37,351.32 37,698.37 0.0M
2021-10-08 36,923.67 36,923.67 36,216.96 36,616.69 0.0M
2021-10-07 35,423.37 36,226.41 35,416.23 36,155.40 0.0M
2021-10-06 35,146.93 35,181.13 34,554.17 34,742.79 0.0M
2021-10-05 34,276.15 34,958.23 34,226.54 34,855.05 0.0M
2021-10-04 35,319.75 35,466.17 34,680.79 34,806.05 0.0M
2021-10-01 35,539.88 35,858.61 35,304.19 35,668.15 0.0M
2021-09-30 35,539.88 35,858.61 35,304.19 35,668.15 0.0M
2021-09-29 35,132.89 36,045.75 35,115.41 36,010.61 0.0M
2021-09-28 35,677.71 36,224.35 35,530.44 35,941.95 0.0M
2021-09-27 35,457.88 35,904.75 35,305.44 35,399.69 0.0M
2021-09-24 35,771.88 36,012.60 35,197.56 35,336.73 0.0M
2021-09-23 35,970.90 36,196.21 35,448.64 35,778.33 0.0M
2021-09-22 34,921.67 35,455.51 34,730.25 35,361.69 0.0M
2021-09-21 34,921.67 35,455.51 34,730.25 35,361.69 0.0M
2021-09-20 35,922.39 35,922.39 34,997.80 35,347.73 0.0M
2021-09-17 35,913.84 36,473.91 35,680.56 36,473.91 0.0M
2021-09-16 36,301.59 36,439.64 35,805.53 36,054.30 0.0M
2021-09-15 36,877.46 37,031.12 36,371.75 36,437.09 0.0M
2021-09-14 37,789.56 37,890.50 37,152.70 37,343.58 0.0M
2021-09-13 37,708.35 37,856.54 37,297.82 37,729.09 0.0M
2021-09-10 37,900.39 38,444.88 37,900.39 38,444.88 0.0M
2021-09-09 38,287.23 38,430.74 37,457.39 37,563.09 0.0M
2021-09-08 39,053.95 39,299.94 38,629.06 38,926.65 0.0M
2021-09-07 38,599.98 39,061.19 38,569.03 38,862.77 0.0M
2021-09-06 37,868.47 38,529.40 37,863.71 38,522.68 0.0M
2021-09-03 38,206.24 38,211.73 37,770.23 37,933.80 0.0M
2021-09-02 38,635.26 38,885.65 38,154.10 38,392.44 0.0M
2021-09-01 37,749.65 38,350.23 37,610.70 38,186.54 0.0M
2021-08-31 37,167.11 37,866.59 36,517.50 37,866.59 0.0M
2021-08-30 37,290.83 37,340.68 36,790.99 37,238.47 0.0M
2021-08-27 37,220.13 37,742.92 37,038.65 37,221.90 0.0M
2021-08-26 37,536.16 37,733.19 37,042.36 37,297.89 0.0M
2021-08-25 38,147.84 38,256.57 37,381.49 37,627.18 0.0M
2021-08-24 36,714.01 37,560.88 36,549.27 37,560.88 0.0M
2021-08-23 36,192.07 36,627.39 35,879.12 35,998.01 0.0M
2021-08-20 35,957.81 36,136.77 35,199.67 35,632.72 0.0M
2021-08-19 37,187.49 37,301.11 36,073.69 36,275.16 0.0M
2021-08-18 37,167.78 37,541.75 36,979.44 37,253.54 0.0M
2021-08-17 37,554.21 37,844.10 36,840.99 37,041.87 0.0M
2021-08-16 38,344.03 38,409.71 37,672.84 37,882.14 0.0M
2021-08-13 38,217.59 38,585.53 38,078.65 38,404.06 0.0M
2021-08-12 38,893.02 39,024.04 38,455.40 38,683.04 0.0M
2021-08-11 38,804.70 39,211.61 38,740.11 38,944.60 0.0M
2021-08-10 38,686.20 39,035.73 38,228.91 38,970.77 0.0M
2021-08-09 37,556.06 38,668.97 37,556.06 38,205.70 0.0M
2021-08-06 37,889.13 38,169.64 37,649.68 38,018.56 0.0M
2021-08-05 38,132.96 38,531.63 37,742.16 37,859.58 0.0M
2021-08-04 37,770.84 38,704.42 37,527.61 38,236.89 0.0M
2021-08-03 38,212.25 38,212.25 37,154.74 37,990.99 0.0M
2021-08-02 38,124.39 38,469.67 37,585.17 38,331.39 0.0M
2021-07-30 37,978.53 38,235.42 37,444.64 37,977.00 0.0M
2021-07-29 38,269.66 38,700.22 37,752.17 38,659.72 0.0M
2021-07-28 36,806.23 36,961.58 35,707.17 36,839.48 0.0M
2021-07-27 37,746.54 38,199.43 35,735.17 36,185.37 0.0M
2021-07-26 39,395.56 39,567.99 38,316.67 38,332.66 0.0M
2021-07-23 41,127.34 41,147.40 40,367.60 40,512.30 0.0M
2021-07-22 40,757.80 41,192.88 40,757.80 41,155.84 0.0M
2021-07-21 40,589.87 40,589.87 39,979.12 40,368.85 0.0M
2021-07-20 40,607.35 40,975.51 40,272.54 40,479.25 0.0M
2021-07-19 41,199.41 41,199.41 40,609.64 40,761.50 0.0M
2021-07-16 41,583.04 42,030.18 41,418.89 41,708.66 0.0M
2021-07-15 41,291.82 41,979.18 41,237.02 41,608.80 0.0M
2021-07-14 41,391.64 41,402.54 41,081.87 41,215.87 0.0M
2021-07-13 40,767.17 41,593.68 40,578.96 41,359.35 0.0M
2021-07-12 40,909.22 40,909.22 40,232.50 40,445.87 0.0M
2021-07-09 39,613.54 40,374.38 39,196.94 40,180.53 0.0M
2021-07-08 40,953.97 40,953.97 39,765.28 39,850.99 0.0M
2021-07-07 40,895.91 41,197.77 40,875.88 41,176.85 0.0M
2021-07-06 41,258.53 41,600.87 41,090.73 41,527.97 0.0M
2021-07-05 41,629.55 41,810.68 41,262.50 41,402.93 0.0M
2021-07-02 42,712.45 42,712.45 41,876.68 42,016.97 0.0M
2021-07-01 43,384.55 43,384.55 42,873.96 42,873.96 0.0M
2021-06-30 43,384.55 43,384.55 42,873.96 42,873.96 0.0M
2021-06-29 43,492.20 43,492.20 42,914.03 43,020.79 0.0M
2021-06-28 43,393.10 43,611.27 43,291.15 43,392.89 0.0M
2021-06-25 42,798.61 43,427.38 42,774.51 43,393.10 0.0M
2021-06-24 42,590.45 42,738.64 42,355.47 42,557.39 0.0M
2021-06-23 42,000.01 42,462.14 41,782.54 42,388.12 0.0M
2021-06-22 42,087.10 42,095.57 41,601.88 41,623.93 0.0M
2021-06-21 42,089.55 42,183.85 41,751.92 42,069.73 0.0M
2021-06-18 42,268.47 42,641.81 42,164.70 42,606.42 0.0M
2021-06-17 41,727.96 42,122.08 41,683.67 42,122.08 0.0M
2021-06-16 42,242.32 42,244.51 41,914.17 41,955.27 0.0M
2021-06-15 42,772.50 42,772.50 42,067.04 42,290.55 0.0M
2021-06-14 42,780.37 42,827.13 42,484.02 42,560.54 0.0M
2021-06-11 42,780.37 42,827.13 42,484.02 42,560.54 0.0M
2021-06-10 42,558.83 42,892.18 42,380.73 42,504.40 0.0M
2021-06-09 42,548.10 42,725.59 42,428.63 42,500.48 0.0M
2021-06-08 42,848.24 42,983.43 42,480.16 42,684.28 0.0M
2021-06-07 42,992.23 43,010.47 42,531.24 42,702.13 0.0M
2021-06-04 42,765.94 43,219.33 42,651.86 42,993.63 0.0M
2021-06-03 43,781.64 43,781.64 42,977.02 43,091.27 0.0M
2021-06-02 43,901.21 44,047.62 43,606.19 43,758.47 0.0M
2021-06-01 43,382.02 44,116.09 43,299.01 44,086.76 0.0M
2021-05-31 42,937.08 43,333.42 42,769.75 43,319.75 0.0M
2021-05-28 42,819.87 43,146.18 42,659.69 42,782.06 0.0M
2021-05-27 42,653.43 42,897.21 42,566.91 42,804.27 0.0M
2021-05-26 42,931.46 43,221.05 42,894.30 43,057.34 0.0M
2021-05-25 41,835.07 42,686.03 41,740.42 42,656.17 0.0M
2021-05-24 41,864.23 42,008.25 41,526.65 41,862.84 0.0M
2021-05-21 42,338.35 42,384.68 41,816.03 42,107.26 0.0M
2021-05-20 41,831.33 42,188.42 41,772.56 42,094.92 0.0M
2021-05-19 41,873.33 42,088.32 41,818.70 41,995.77 0.0M
2021-05-18 41,873.33 42,088.32 41,818.70 41,995.77 0.0M
2021-05-17 41,244.34 41,598.69 41,221.03 41,507.99 0.0M
2021-05-14 40,818.02 41,098.91 40,545.66 41,076.52 0.0M
2021-05-13 41,158.52 41,492.21 40,938.33 40,938.33 0.0M
2021-05-12 41,512.65 41,887.55 41,395.68 41,887.55 0.0M
2021-05-11 41,341.54 41,437.21 40,960.48 41,184.19 0.0M
2021-05-10 42,747.28 42,862.02 42,035.75 42,288.59 0.0M
2021-05-07 42,943.06 43,198.75 42,571.20 42,675.31 0.0M
2021-05-06 42,946.91 43,006.84 42,389.37 42,814.94 0.0M
2021-05-05 42,608.24 42,960.16 42,479.33 42,578.99 0.0M
2021-05-04 42,916.22 43,041.48 42,691.64 43,006.82 0.0M
2021-05-03 43,271.85 43,271.85 42,688.23 42,825.01 0.0M
2021-04-30 43,791.35 43,906.06 43,258.75 43,308.87 0.0M
2021-04-29 44,332.06 44,541.16 44,082.08 44,329.12 0.0M
2021-04-28 43,691.28 44,008.66 43,663.78 43,995.05 0.0M
2021-04-27 43,500.86 43,826.72 43,333.13 43,653.96 0.0M
2021-04-26 43,893.42 44,107.17 43,543.75 43,590.15 0.0M
2021-04-23 43,204.08 43,702.75 43,119.47 43,702.75 0.0M
2021-04-22 43,058.45 43,127.04 42,721.28 42,995.79 0.0M
2021-04-21 42,720.16 43,007.28 42,585.56 42,702.42 0.0M
2021-04-20 43,222.03 43,702.38 43,179.75 43,602.09 0.0M
2021-04-19 43,367.24 44,077.24 43,245.18 43,620.72 0.0M
2021-04-16 43,265.92 43,704.80 43,086.63 43,580.56 0.0M
2021-04-15 43,399.96 43,417.40 42,879.05 43,308.26 0.0M
2021-04-14 43,482.74 43,764.46 43,374.26 43,651.37 0.0M
2021-04-13 43,440.88 43,801.90 42,827.77 42,881.68 0.0M
2021-04-12 43,491.08 43,608.73 42,790.50 43,116.81 0.0M
2021-04-09 43,803.97 43,873.45 43,105.56 43,293.07 0.0M
2021-04-08 43,247.10 43,953.78 43,159.68 43,805.04 0.0M
2021-04-07 44,180.51 44,184.97 43,258.56 43,396.60 0.0M
2021-04-06 43,257.47 44,085.06 43,110.70 44,062.23 0.0M
2021-04-05 43,257.47 44,085.06 43,110.70 44,062.23 0.0M
2021-04-02 43,257.47 44,085.06 43,110.70 44,062.23 0.0M
2021-04-01 43,257.47 44,085.06 43,110.70 44,062.23 0.0M
2021-03-31 43,192.79 43,283.10 42,640.88 42,690.93 0.0M
2021-03-30 42,761.27 43,124.75 42,555.95 42,873.96 0.0M
2021-03-29 42,551.67 42,651.78 42,069.64 42,437.40 0.0M
2021-03-26 42,289.26 42,868.55 42,176.93 42,691.02 0.0M
2021-03-25 41,676.59 42,393.87 41,420.67 42,173.04 0.0M
2021-03-24 43,385.79 43,488.76 42,339.68 42,524.44 0.0M
2021-03-23 44,252.21 44,252.21 43,193.73 43,327.30 0.0M
2021-03-22 43,954.78 44,423.02 43,875.22 43,955.02 0.0M
2021-03-19 44,140.27 44,505.45 43,648.45 44,145.80 0.0M
2021-03-18 44,560.60 45,105.30 44,472.39 44,723.80 0.0M
2021-03-17 43,722.93 44,199.31 43,574.28 43,934.92 0.0M
2021-03-16 44,108.28 44,300.85 43,791.78 44,012.75 0.0M
2021-03-15 44,206.44 44,539.64 43,370.54 43,757.44 0.0M
2021-03-12 45,573.13 45,576.80 44,083.21 44,154.67 0.0M
2021-03-11 44,310.56 45,284.02 44,262.07 45,272.17 0.0M
2021-03-10 44,706.40 44,706.40 43,993.30 44,244.50 0.0M
2021-03-09 43,575.54 44,468.49 42,801.25 43,721.14 0.0M
2021-03-08 45,249.98 45,249.98 43,284.76 43,488.84 0.0M
2021-03-05 44,085.19 45,407.74 43,948.67 44,859.99 0.0M
2021-03-04 45,692.45 45,907.52 45,097.91 45,216.45 0.0M
2021-03-03 45,331.40 46,617.21 45,297.83 46,570.74 0.0M
2021-03-02 46,281.51 46,541.14 45,166.34 45,332.31 0.0M
2021-03-01 45,820.07 45,841.97 45,328.74 45,841.97 0.0M
2021-02-26 45,427.86 45,748.06 44,773.18 44,773.18 0.0M
2021-02-25 46,993.57 47,438.27 46,349.32 46,781.00 0.0M
2021-02-24 48,004.63 48,135.70 46,009.97 46,317.54 0.0M
2021-02-23 47,159.69 48,515.56 46,965.83 47,932.86 0.0M
2021-02-22 49,184.46 49,195.67 47,671.55 47,694.60 0.0M
2021-02-19 48,379.57 48,820.88 47,820.66 48,702.22 0.0M
2021-02-18 49,927.67 50,040.28 48,845.44 48,881.28 0.0M
2021-02-17 48,846.74 50,043.81 48,813.85 49,915.04 0.0M
2021-02-16 49,353.70 49,445.45 48,784.31 49,128.65 0.0M
2021-02-15 48,261.60 48,559.90 47,795.80 48,555.41 0.0M
2021-02-12 48,261.60 48,559.90 47,795.80 48,555.41 0.0M
2021-02-11 48,261.60 48,559.90 47,795.80 48,555.41 0.0M
2021-02-10 47,730.87 48,342.58 47,609.41 48,261.60 0.0M
2021-02-09 47,055.98 47,163.92 46,738.04 47,074.53 0.0M
2021-02-08 47,515.28 47,570.16 46,867.81 46,889.83 0.0M
2021-02-05 47,107.12 47,370.23 46,654.34 46,834.64 0.0M
2021-02-04 46,447.40 47,156.56 46,037.85 46,666.94 0.0M
2021-02-03 46,438.92 47,066.17 46,276.99 47,028.67 0.0M
2021-02-02 46,807.74 47,169.64 46,537.96 46,667.80 0.0M
2021-02-01 45,031.46 46,070.90 44,873.39 45,930.84 0.0M
2021-01-29 45,804.87 45,920.86 44,623.24 44,626.40 0.0M
2021-01-28 45,668.06 46,271.84 44,896.93 44,998.77 0.0M
2021-01-27 46,849.66 47,018.97 46,131.57 46,287.13 0.0M
2021-01-26 47,316.36 47,683.74 46,489.14 46,579.69 0.0M
2021-01-25 46,926.08 48,130.43 46,926.08 48,081.04 0.0M
2021-01-22 46,816.69 47,036.23 46,350.82 46,408.72 0.0M
2021-01-21 46,856.05 47,393.40 46,650.90 47,043.02 0.0M
2021-01-20 46,206.74 47,125.78 46,110.22 47,096.34 0.0M
2021-01-19 45,369.26 46,375.04 45,354.39 45,933.58 0.0M
2021-01-18 44,053.46 44,951.99 44,053.46 44,899.55 0.0M
2021-01-15 44,029.82 44,559.23 43,828.25 44,375.90 0.0M
2021-01-14 43,563.04 44,038.16 43,519.98 44,032.82 0.0M
2021-01-13 43,207.22 43,485.39 42,959.80 43,191.54 0.0M
2021-01-12 42,573.54 43,151.88 42,466.40 43,151.88 0.0M
2021-01-11 43,162.64 43,289.62 42,619.19 42,756.90 0.0M
2021-01-08 42,358.56 42,804.78 42,232.92 42,732.94 0.0M
2021-01-07 42,359.03 42,492.71 42,077.92 42,246.62 0.0M
2021-01-06 42,383.57 42,776.33 42,235.27 42,642.42 0.0M
2021-01-05 41,640.24 42,305.54 41,547.13 42,278.75 0.0M
2021-01-04 41,591.58 42,173.40 41,580.93 42,088.82 0.0M
2021-01-01 41,825.43 42,091.37 41,810.20 41,899.21 0.0M