22,944
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 |
|---|---|---|---|---|---|
| 2025/11/20 | 25,999.8 | 26,046.8 | 25,692.1 | 25,835.6 | 25,835.6 |
| 2025/11/19 | 25,954.2 | 26,045.4 | 25,742.1 | 25,830.7 | 25,830.7 |
| 2025/11/18 | 26,172.3 | 26,188.8 | 25,821.8 | 25,930.0 | 25,930.0 |
| 2025/11/17 | 26,441.7 | 26,531.8 | 26,252.4 | 26,384.3 | 26,384.3 |
| 2025/11/14 | 26,660.3 | 26,881.9 | 26,535.4 | 26,572.5 | 26,572.5 |
| 2025/11/13 | 26,779.5 | 27,188.8 | 26,733.2 | 27,073.0 | 27,073.0 |
| 2025/11/12 | 26,754.9 | 27,016.4 | 26,739.1 | 26,922.7 | 26,922.7 |
| 2025/11/11 | 26,748.1 | 26,788.4 | 26,511.3 | 26,696.4 | 26,696.4 |
| 2025/11/10 | 26,319.4 | 26,668.9 | 26,302.9 | 26,649.1 | 26,649.1 |
| 2025/11/07 | 26,350.7 | 26,371.5 | 26,167.2 | 26,241.8 | 26,241.8 |
| 2025/11/06 | 26,061.6 | 26,490.7 | 26,061.6 | 26,485.9 | 26,485.9 |
| 2025/11/05 | 25,701.6 | 25,980.9 | 25,496.1 | 25,935.4 | 25,935.4 |
| 2025/11/04 | 26,148.1 | 26,291.7 | 25,911.8 | 25,952.4 | 25,952.4 |
| 2025/11/03 | 25,999.2 | 26,217.1 | 25,920.3 | 26,158.4 | 26,158.4 |
| 2025/10/31 | 26,263.0 | 26,284.0 | 25,906.7 | 25,906.7 | 25,906.7 |
| 2025/10/30 | 26,545.9 | 26,588.9 | 26,138.8 | 26,282.7 | 26,282.7 |
| 2025/10/28 | 26,508.8 | 26,519.2 | 26,245.3 | 26,346.1 | 26,346.1 |
| 2025/10/27 | 26,496.0 | 26,496.0 | 26,319.2 | 26,433.7 | 26,433.7 |
| 2025/10/24 | 26,177.1 | 26,240.0 | 26,064.0 | 26,160.2 | 26,160.2 |
| 2025/10/23 | 25,718.5 | 26,080.8 | 25,591.7 | 25,968.0 | 25,968.0 |
