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 |
|---|---|---|---|---|---|
| 2025/08/25 | 25,606.9 | 25,918.9 | 25,590.6 | 25,829.9 | 25,829.9 |
| 2025/08/22 | 25,205.0 | 25,349.1 | 25,140.1 | 25,339.1 | 25,339.1 |
| 2025/08/21 | 25,216.4 | 25,216.4 | 25,000.9 | 25,104.6 | 25,104.6 |
| 2025/08/20 | 24,968.6 | 25,210.9 | 24,887.9 | 25,165.9 | 25,165.9 |
| 2025/08/19 | 25,241.3 | 25,260.6 | 25,083.2 | 25,122.9 | 25,122.9 |
| 2025/08/18 | 25,293.3 | 25,466.1 | 25,176.9 | 25,176.9 | 25,176.9 |
| 2025/08/15 | 25,322.1 | 25,356.5 | 25,167.8 | 25,270.1 | 25,270.1 |
| 2025/08/14 | 25,766.6 | 25,766.6 | 25,449.8 | 25,519.3 | 25,519.3 |
| 2025/08/13 | 25,176.5 | 25,613.7 | 25,176.5 | 25,613.7 | 25,613.7 |
| 2025/08/12 | 24,824.1 | 25,016.3 | 24,801.1 | 24,969.7 | 24,969.7 |
| 2025/08/11 | 24,946.6 | 24,969.3 | 24,775.7 | 24,906.8 | 24,906.8 |
| 2025/08/08 | 24,968.3 | 24,999.1 | 24,812.1 | 24,858.8 | 24,858.8 |
| 2025/08/07 | 24,982.5 | 25,115.2 | 24,820.6 | 25,081.6 | 25,081.6 |
| 2025/08/06 | 24,864.2 | 25,003.0 | 24,806.5 | 24,910.6 | 24,910.6 |
| 2025/08/05 | 24,746.8 | 24,925.9 | 24,686.9 | 24,902.5 | 24,902.5 |
| 2025/08/04 | 24,431.9 | 24,748.8 | 24,372.5 | 24,733.5 | 24,733.5 |
| 2025/08/01 | 24,744.3 | 24,856.5 | 24,507.6 | 24,507.8 | 24,507.8 |
| 2025/07/31 | 24,982.9 | 25,000.1 | 24,744.9 | 24,773.3 | 24,773.3 |
| 2025/07/30 | 25,335.2 | 25,499.6 | 25,082.2 | 25,176.9 | 25,176.9 |
| 2025/07/29 | 25,454.8 | 25,530.4 | 25,252.3 | 25,524.5 | 25,524.5 |
