23,570
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 |
|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/28 | 23,672.8 | 23,775.3 | 23,254.3 | 23,426.6 | 23,426.6 |
| 2025/03/27 | 23,543.9 | 23,865.6 | 23,372.4 | 23,578.8 | 23,578.8 |
| 2025/03/26 | 23,460.3 | 23,596.9 | 23,350.7 | 23,483.3 | 23,483.3 |
| 2025/03/25 | 23,643.3 | 23,747.3 | 23,321.7 | 23,344.3 | 23,344.3 |
| 2025/03/24 | 23,749.6 | 23,967.5 | 23,531.2 | 23,905.6 | 23,905.6 |
| 2025/03/21 | 24,109.1 | 24,230.7 | 23,577.8 | 23,689.7 | 23,689.7 |
| 2025/03/20 | 24,753.2 | 24,753.2 | 24,186.7 | 24,220.0 | 24,220.0 |
| 2025/03/19 | 24,697.6 | 24,874.4 | 24,601.7 | 24,771.1 | 24,771.1 |
| 2025/03/18 | 24,679.4 | 24,745.1 | 24,475.3 | 24,740.6 | 24,740.6 |
| 2025/03/17 | 24,226.0 | 24,352.5 | 24,077.2 | 24,145.6 | 24,145.6 |
| 2025/03/14 | 23,653.3 | 24,113.5 | 23,454.5 | 23,960.0 | 23,960.0 |
| 2025/03/13 | 23,616.3 | 23,712.6 | 23,198.7 | 23,462.7 | 23,462.7 |
