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 |
|---|---|---|---|---|---|
| 2025/07/28 | 25,458.9 | 25,667.4 | 25,399.4 | 25,562.1 | 25,562.1 |
| 2025/07/25 | 25,531.6 | 25,585.7 | 25,355.3 | 25,388.4 | 25,388.4 |
| 2025/07/24 | 25,528.2 | 25,735.9 | 25,502.5 | 25,667.2 | 25,667.2 |
| 2025/07/23 | 25,348.3 | 25,538.1 | 25,228.0 | 25,538.1 | 25,538.1 |
| 2025/07/22 | 25,024.9 | 25,130.0 | 24,900.6 | 25,130.0 | 25,130.0 |
| 2025/07/21 | 24,991.1 | 25,010.9 | 24,844.8 | 24,994.1 | 24,994.1 |
| 2025/07/18 | 24,757.8 | 24,825.7 | 24,630.8 | 24,825.7 | 24,825.7 |
| 2025/07/17 | 24,547.1 | 24,672.5 | 24,447.9 | 24,499.0 | 24,499.0 |
| 2025/07/16 | 24,704.1 | 24,867.8 | 24,517.8 | 24,517.8 | 24,517.8 |
| 2025/07/15 | 24,281.9 | 24,590.1 | 24,141.9 | 24,590.1 | 24,590.1 |
| 2025/07/14 | 24,100.6 | 24,267.8 | 24,097.3 | 24,203.3 | 24,203.3 |
| 2025/07/11 | 24,033.1 | 24,506.3 | 24,033.1 | 24,139.6 | 24,139.6 |
| 2025/07/10 | 23,865.6 | 24,087.6 | 23,820.6 | 24,028.4 | 24,028.4 |
| 2025/07/09 | 24,061.1 | 24,061.1 | 23,827.2 | 23,892.3 | 23,892.3 |
| 2025/07/08 | 23,927.5 | 24,159.0 | 23,899.6 | 24,148.1 | 24,148.1 |
| 2025/07/07 | 23,828.9 | 23,911.0 | 23,713.8 | 23,887.8 | 23,887.8 |
| 2025/07/04 | 23,900.7 | 24,068.5 | 23,690.9 | 23,916.1 | 23,916.1 |
| 2025/07/03 | 24,234.3 | 24,269.1 | 23,920.0 | 24,069.9 | 24,069.9 |
| 2025/07/02 | 24,304.3 | 24,372.7 | 24,122.6 | 24,221.4 | 24,221.4 |
| 2025/06/30 | 24,274.9 | 24,274.9 | 24,064.3 | 24,072.3 | 24,072.3 |
