23,570
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 |
|---|---|---|---|---|---|
| 2026/02/20 | 26,657.8 | 26,694.3 | 26,357.0 | 26,413.4 | 26,413.4 |
| 2026/02/16 | 26,501.2 | 26,734.4 | 26,382.4 | 26,705.9 | 26,705.9 |
| 2026/02/13 | 26,640.2 | 26,774.4 | 26,444.5 | 26,567.1 | 26,567.1 |
| 2026/02/12 | 27,210.6 | 27,215.6 | 26,932.6 | 27,032.5 | 27,032.5 |
| 2026/02/11 | 27,246.2 | 27,326.0 | 27,133.8 | 27,266.4 | 27,266.4 |
| 2026/02/10 | 27,203.0 | 27,397.7 | 27,104.8 | 27,183.2 | 27,183.2 |
| 2026/02/09 | 26,982.5 | 27,111.5 | 26,879.1 | 27,027.2 | 27,027.2 |
| 2026/02/06 | 26,354.3 | 26,710.3 | 26,295.0 | 26,560.0 | 26,560.0 |
| 2026/02/05 | 26,628.0 | 26,919.4 | 26,410.8 | 26,885.2 | 26,885.2 |
| 2026/02/04 | 26,797.1 | 27,004.2 | 26,593.2 | 26,847.3 | 26,847.3 |
| 2026/02/03 | 26,995.8 | 27,126.5 | 26,431.8 | 26,834.8 | 26,834.8 |
| 2026/02/02 | 27,097.3 | 27,100.1 | 26,507.6 | 26,775.6 | 26,775.6 |
| 2026/01/30 | 27,786.0 | 27,887.2 | 27,384.0 | 27,387.1 | 27,387.1 |
| 2026/01/29 | 27,627.1 | 28,056.1 | 27,611.9 | 27,968.1 | 27,968.1 |
| 2026/01/28 | 27,325.9 | 27,826.9 | 27,258.1 | 27,826.9 | 27,826.9 |
| 2026/01/27 | 26,863.2 | 27,188.9 | 26,829.7 | 27,127.0 | 27,127.0 |
| 2026/01/26 | 26,844.0 | 26,911.4 | 26,619.8 | 26,765.5 | 26,765.5 |
| 2026/01/23 | 26,861.4 | 26,895.9 | 26,689.7 | 26,749.5 | 26,749.5 |
| 2026/01/22 | 26,750.5 | 26,779.2 | 26,499.1 | 26,630.0 | 26,630.0 |
