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 |
|---|---|---|---|---|---|
| 2025/05/30 | 23,339.6 | 23,375.3 | 23,163.2 | 23,289.8 | 23,289.8 |
| 2025/05/29 | 23,240.7 | 23,603.8 | 23,207.4 | 23,573.4 | 23,573.4 |
| 2025/05/28 | 23,385.2 | 23,476.2 | 23,180.2 | 23,258.3 | 23,258.3 |
| 2025/05/27 | 23,216.9 | 23,419.6 | 23,167.6 | 23,382.0 | 23,382.0 |
| 2025/05/26 | 23,505.9 | 23,571.0 | 23,234.3 | 23,282.3 | 23,282.3 |
| 2025/05/23 | 23,557.4 | 23,749.4 | 23,487.4 | 23,601.3 | 23,601.3 |
| 2025/05/22 | 23,748.6 | 23,778.2 | 23,470.8 | 23,544.3 | 23,544.3 |
| 2025/05/21 | 23,736.4 | 23,917.0 | 23,697.8 | 23,827.8 | 23,827.8 |
| 2025/05/20 | 23,398.4 | 23,709.0 | 23,357.0 | 23,681.5 | 23,681.5 |
| 2025/05/19 | 23,156.3 | 23,402.2 | 23,059.9 | 23,332.7 | 23,332.7 |
| 2025/05/16 | 23,249.2 | 23,374.7 | 23,190.3 | 23,345.1 | 23,345.1 |
| 2025/05/15 | 23,644.4 | 23,710.8 | 23,371.7 | 23,453.2 | 23,453.2 |
| 2025/05/14 | 23,316.5 | 23,640.7 | 23,278.2 | 23,640.7 | 23,640.7 |
| 2025/05/13 | 23,494.4 | 23,494.4 | 23,070.5 | 23,108.3 | 23,108.3 |
| 2025/05/12 | 23,183.8 | 23,685.3 | 22,982.9 | 23,549.5 | 23,549.5 |
| 2025/05/09 | 22,856.2 | 22,907.9 | 22,692.4 | 22,867.7 | 22,867.7 |
| 2025/05/08 | 22,589.1 | 22,979.3 | 22,589.1 | 22,775.9 | 22,775.9 |
| 2025/05/07 | 23,169.8 | 23,197.6 | 22,691.9 | 22,691.9 | 22,691.9 |
| 2025/05/06 | 22,576.6 | 22,747.6 | 22,449.2 | 22,662.7 | 22,662.7 |
| 2025/05/02 | 22,192.5 | 22,532.5 | 22,058.3 | 22,504.7 | 22,504.7 |
