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 |
|---|---|---|---|---|---|
| 2025/04/30 | 22,038.7 | 22,129.3 | 21,848.3 | 22,119.4 | 22,119.4 |
| 2025/04/29 | 22,073.4 | 22,213.5 | 21,918.1 | 22,008.1 | 22,008.1 |
| 2025/04/28 | 22,072.4 | 22,072.4 | 21,817.9 | 21,972.0 | 21,972.0 |
| 2025/04/25 | 22,080.4 | 22,268.0 | 21,923.9 | 21,980.7 | 21,980.7 |
| 2025/04/24 | 22,030.2 | 22,093.7 | 21,712.1 | 21,909.8 | 21,909.8 |
| 2025/04/23 | 22,080.2 | 22,138.8 | 21,862.9 | 22,072.6 | 22,072.6 |
| 2025/04/22 | 21,303.5 | 21,592.7 | 21,191.0 | 21,562.3 | 21,562.3 |
| 2025/04/17 | 21,066.8 | 21,417.6 | 21,039.2 | 21,395.1 | 21,395.1 |
| 2025/04/16 | 21,316.5 | 21,363.6 | 20,868.4 | 21,057.0 | 21,057.0 |
| 2025/04/15 | 21,603.5 | 21,603.5 | 21,297.6 | 21,466.3 | 21,466.3 |
| 2025/04/14 | 21,363.9 | 21,517.3 | 21,224.6 | 21,417.4 | 21,417.4 |
| 2025/04/11 | 20,557.5 | 21,127.4 | 20,444.0 | 20,914.7 | 20,914.7 |
| 2025/04/10 | 20,810.4 | 21,211.1 | 20,530.4 | 20,681.8 | 20,681.8 |
| 2025/04/09 | 19,494.9 | 20,441.1 | 19,260.2 | 20,264.5 | 20,264.5 |
| 2025/04/08 | 20,157.5 | 20,454.3 | 19,745.1 | 20,127.7 | 20,127.7 |
| 2025/04/07 | 20,730.1 | 21,047.8 | 19,706.0 | 19,828.3 | 19,828.3 |
| 2025/04/03 | 22,638.2 | 22,998.3 | 22,638.2 | 22,849.8 | 22,849.8 |
| 2025/04/02 | 23,167.3 | 23,393.0 | 22,981.0 | 23,202.5 | 23,202.5 |
| 2025/04/01 | 23,217.1 | 23,456.6 | 23,123.4 | 23,206.8 | 23,206.8 |
| 2025/03/31 | 23,207.1 | 23,399.7 | 23,002.8 | 23,119.6 | 23,119.6 |
