26,099
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 |
|---|---|---|---|---|---|
| 2024/11/22 | 19,613.6 | 19,711.4 | 19,134.6 | 19,230.0 | 19,230.0 |
| 2024/11/21 | 19,646.0 | 19,764.6 | 19,552.5 | 19,601.1 | 19,601.1 |
| 2024/11/20 | 19,623.4 | 19,752.9 | 19,575.9 | 19,705.0 | 19,705.0 |
| 2024/11/19 | 19,699.8 | 19,758.6 | 19,522.6 | 19,663.7 | 19,663.7 |
| 2024/11/18 | 19,595.5 | 19,781.1 | 19,470.4 | 19,576.6 | 19,576.6 |
| 2024/11/15 | 19,503.0 | 19,608.2 | 19,332.3 | 19,426.3 | 19,426.3 |
| 2024/11/14 | 19,626.3 | 19,859.2 | 19,392.6 | 19,435.8 | 19,435.8 |
| 2024/11/13 | 19,671.9 | 19,840.3 | 19,608.3 | 19,823.5 | 19,823.5 |
| 2024/11/12 | 20,334.1 | 20,517.2 | 19,761.3 | 19,846.9 | 19,846.9 |
| 2024/11/11 | 20,258.1 | 20,505.0 | 20,151.4 | 20,426.9 | 20,426.9 |
| 2024/11/08 | 21,200.0 | 21,355.4 | 20,705.1 | 20,728.2 | 20,728.2 |
| 2024/11/07 | 20,386.4 | 20,986.3 | 20,370.4 | 20,953.3 | 20,953.3 |
| 2024/11/06 | 20,791.8 | 20,859.7 | 20,361.9 | 20,538.4 | 20,538.4 |
| 2024/11/05 | 20,409.9 | 21,007.0 | 20,409.9 | 21,007.0 | 21,007.0 |
| 2024/11/04 | 20,584.5 | 20,633.6 | 20,446.3 | 20,567.5 | 20,567.5 |
| 2024/11/01 | 20,427.9 | 20,667.2 | 20,353.3 | 20,506.4 | 20,506.4 |
| 2024/10/31 | 20,414.2 | 20,553.3 | 20,317.3 | 20,317.3 | 20,317.3 |
| 2024/10/30 | 20,586.6 | 20,681.5 | 20,270.1 | 20,380.6 | 20,380.6 |
| 2024/10/29 | 20,730.0 | 20,890.1 | 20,563.7 | 20,701.1 | 20,701.1 |
| 2024/10/28 | 20,592.7 | 20,669.4 | 20,428.9 | 20,599.4 | 20,599.4 |
おすすめ条件でスクリーニングされた銘柄を見る
