26,217
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 |
|---|---|---|---|---|---|
| 2024/12/20 | 19,697.1 | 19,875.9 | 19,692.7 | 19,720.7 | 19,720.7 |
| 2024/12/19 | 19,610.1 | 19,849.0 | 19,591.5 | 19,752.5 | 19,752.5 |
| 2024/12/18 | 19,884.5 | 19,953.5 | 19,802.2 | 19,864.6 | 19,864.6 |
| 2024/12/17 | 19,678.0 | 19,930.8 | 19,620.6 | 19,700.5 | 19,700.5 |
| 2024/12/16 | 19,947.2 | 20,049.2 | 19,726.2 | 19,795.5 | 19,795.5 |
| 2024/12/13 | 20,238.2 | 20,238.2 | 19,927.3 | 19,971.2 | 19,971.2 |
| 2024/12/12 | 20,213.2 | 20,546.4 | 20,121.5 | 20,397.1 | 20,397.1 |
| 2024/12/11 | 20,404.5 | 20,481.4 | 20,100.1 | 20,155.1 | 20,155.1 |
| 2024/12/10 | 21,070.1 | 21,070.1 | 20,308.9 | 20,311.3 | 20,311.3 |
| 2024/12/09 | 19,732.3 | 20,433.7 | 19,695.5 | 20,414.1 | 20,414.1 |
| 2024/12/06 | 19,611.6 | 19,934.7 | 19,566.3 | 19,865.9 | 19,865.9 |
| 2024/12/05 | 19,578.7 | 19,642.7 | 19,466.7 | 19,560.4 | 19,560.4 |
| 2024/12/04 | 19,722.2 | 19,823.1 | 19,615.6 | 19,742.5 | 19,742.5 |
| 2024/12/03 | 19,585.4 | 19,768.3 | 19,386.8 | 19,746.3 | 19,746.3 |
| 2024/12/02 | 19,442.3 | 19,690.2 | 19,387.2 | 19,550.3 | 19,550.3 |
| 2024/11/29 | 19,346.6 | 19,658.2 | 19,312.4 | 19,423.6 | 19,423.6 |
| 2024/11/28 | 19,558.2 | 19,558.2 | 19,312.3 | 19,367.0 | 19,367.0 |
| 2024/11/27 | 19,187.1 | 19,661.0 | 19,061.6 | 19,603.1 | 19,603.1 |
| 2024/11/26 | 19,054.4 | 19,295.8 | 19,054.4 | 19,159.2 | 19,159.2 |
| 2024/11/25 | 19,307.3 | 19,351.1 | 19,102.1 | 19,151.0 | 19,151.0 |
おすすめ条件でスクリーニングされた銘柄を見る
