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 |
|---|---|---|---|---|---|
| 2025/03/12 | 23,859.2 | 23,962.0 | 23,364.0 | 23,600.3 | 23,600.3 |
| 2025/03/11 | 23,274.9 | 23,858.6 | 23,238.4 | 23,782.1 | 23,782.1 |
| 2025/03/10 | 24,116.0 | 24,292.8 | 23,632.4 | 23,783.5 | 23,783.5 |
| 2025/03/07 | 24,182.0 | 24,669.6 | 24,065.0 | 24,231.3 | 24,231.3 |
| 2025/03/06 | 23,987.1 | 24,410.9 | 23,987.1 | 24,369.7 | 24,369.7 |
| 2025/03/05 | 23,200.4 | 23,636.7 | 23,090.6 | 23,594.2 | 23,594.2 |
| 2025/03/04 | 22,678.3 | 23,051.0 | 22,547.5 | 22,941.8 | 22,941.8 |
| 2025/03/03 | 23,135.1 | 23,406.0 | 22,861.8 | 23,006.3 | 23,006.3 |
| 2025/02/28 | 23,616.2 | 23,616.2 | 22,798.3 | 22,941.3 | 22,941.3 |
| 2025/02/27 | 23,783.8 | 24,076.5 | 23,441.7 | 23,718.3 | 23,718.3 |
| 2025/02/26 | 23,238.3 | 23,973.2 | 23,238.3 | 23,787.9 | 23,787.9 |
| 2025/02/25 | 22,716.5 | 23,248.5 | 22,716.5 | 23,034.0 | 23,034.0 |
| 2025/02/24 | 23,472.1 | 23,688.5 | 23,221.6 | 23,341.6 | 23,341.6 |
| 2025/02/21 | 23,090.0 | 23,477.9 | 22,901.7 | 23,477.9 | 23,477.9 |
| 2025/02/20 | 22,716.7 | 22,849.7 | 22,436.1 | 22,577.0 | 22,577.0 |
| 2025/02/19 | 22,777.5 | 22,975.3 | 22,649.5 | 22,944.2 | 22,944.2 |
| 2025/02/18 | 22,664.7 | 23,141.4 | 22,608.2 | 22,976.8 | 22,976.8 |
| 2025/02/17 | 22,755.1 | 22,977.3 | 22,319.3 | 22,616.2 | 22,616.2 |
| 2025/02/14 | 22,027.1 | 22,620.3 | 22,027.1 | 22,620.3 | 22,620.3 |
| 2025/02/13 | 21,958.7 | 22,523.6 | 21,735.6 | 21,814.4 | 21,814.4 |
