25,897
香港ハンセン株価指数の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2024/05/09 | 18,306.3 | 18,560.8 | 18,278.1 | 18,537.8 | 18,537.8 |
| 2024/05/08 | 18,510.5 | 18,606.6 | 18,298.4 | 18,313.9 | 18,313.9 |
| 2024/05/07 | 18,577.6 | 18,638.8 | 18,411.0 | 18,479.4 | 18,479.4 |
| 2024/05/06 | 18,488.6 | 18,590.2 | 18,389.5 | 18,578.3 | 18,578.3 |
| 2024/05/03 | 18,543.3 | 18,604.2 | 18,362.2 | 18,475.9 | 18,475.9 |
| 2024/05/02 | 17,760.7 | 18,217.8 | 17,740.6 | 18,207.1 | 18,207.1 |
| 2024/04/30 | 17,843.4 | 17,902.0 | 17,686.9 | 17,763.0 | 17,763.0 |
| 2024/04/29 | 17,737.9 | 18,031.2 | 17,679.2 | 17,746.9 | 17,746.9 |
| 2024/04/26 | 17,336.2 | 17,758.2 | 17,336.2 | 17,651.2 | 17,651.2 |
| 2024/04/25 | 17,144.1 | 17,438.8 | 17,109.6 | 17,284.5 | 17,284.5 |
| 2024/04/24 | 16,993.2 | 17,217.9 | 16,934.7 | 17,201.3 | 17,201.3 |
| 2024/04/23 | 16,679.4 | 16,846.1 | 16,599.2 | 16,828.9 | 16,828.9 |
| 2024/04/22 | 16,410.8 | 16,637.8 | 16,410.8 | 16,511.7 | 16,511.7 |
| 2024/04/19 | 16,246.3 | 16,254.9 | 16,044.5 | 16,224.1 | 16,224.1 |
| 2024/04/18 | 16,253.2 | 16,507.6 | 16,206.6 | 16,385.9 | 16,385.9 |
| 2024/04/17 | 16,225.5 | 16,316.7 | 16,155.8 | 16,251.8 | 16,251.8 |
| 2024/04/16 | 16,367.7 | 16,449.2 | 16,208.6 | 16,249.0 | 16,249.0 |
| 2024/04/15 | 16,487.4 | 16,647.1 | 16,465.4 | 16,600.5 | 16,600.5 |
| 2024/04/12 | 16,978.7 | 17,031.3 | 16,721.7 | 16,721.7 | 16,721.7 |
| 2024/04/11 | 16,856.2 | 17,141.4 | 16,856.2 | 17,095.0 | 17,095.0 |
