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 |
|---|---|---|---|---|---|
| 2025/10/22 | 25,897.6 | 25,947.9 | 25,653.8 | 25,781.8 | 25,781.8 |
| 2025/10/21 | 26,160.2 | 26,367.4 | 26,017.7 | 26,027.6 | 26,027.6 |
| 2025/10/20 | 25,884.5 | 25,912.8 | 25,710.6 | 25,858.8 | 25,858.8 |
| 2025/10/17 | 25,851.9 | 25,859.8 | 25,145.3 | 25,247.1 | 25,247.1 |
| 2025/10/16 | 25,890.0 | 26,062.8 | 25,687.3 | 25,888.5 | 25,888.5 |
| 2025/10/15 | 25,714.9 | 25,982.2 | 25,593.5 | 25,910.6 | 25,910.6 |
| 2025/10/14 | 25,969.2 | 26,102.7 | 25,331.6 | 25,441.4 | 25,441.4 |
| 2025/10/13 | 25,634.0 | 25,895.6 | 25,336.1 | 25,889.5 | 25,889.5 |
| 2025/10/10 | 26,523.9 | 26,558.9 | 26,247.0 | 26,290.3 | 26,290.3 |
| 2025/10/09 | 26,862.0 | 26,978.4 | 26,480.6 | 26,752.6 | 26,752.6 |
| 2025/10/08 | 26,900.6 | 26,906.2 | 26,517.5 | 26,829.5 | 26,829.5 |
| 2025/10/06 | 27,003.9 | 27,145.2 | 26,873.3 | 26,957.8 | 26,957.8 |
| 2025/10/03 | 27,221.5 | 27,262.0 | 26,972.7 | 27,140.9 | 27,140.9 |
| 2025/10/02 | 26,918.3 | 27,381.8 | 26,918.3 | 27,287.1 | 27,287.1 |
| 2025/09/30 | 26,674.2 | 26,888.4 | 26,558.3 | 26,855.6 | 26,855.6 |
| 2025/09/29 | 26,321.6 | 26,687.7 | 26,321.6 | 26,622.9 | 26,622.9 |
| 2025/09/26 | 26,272.3 | 26,406.1 | 26,072.9 | 26,128.2 | 26,128.2 |
| 2025/09/25 | 26,536.1 | 26,640.5 | 26,403.5 | 26,484.7 | 26,484.7 |
| 2025/09/24 | 26,073.7 | 26,562.9 | 26,057.3 | 26,518.7 | 26,518.7 |
| 2025/09/23 | 26,435.6 | 26,454.1 | 26,003.7 | 26,159.1 | 26,159.1 |
