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 |
|---|---|---|---|---|---|
| 2024/12/10 | 21,070.1 | 21,070.1 | 20,308.9 | 20,311.3 | 20,311.3 |
| 2024/12/09 | 19,732.3 | 20,433.7 | 19,695.5 | 20,414.1 | 20,414.1 |
| 2024/12/06 | 19,611.6 | 19,934.7 | 19,566.3 | 19,865.9 | 19,865.9 |
| 2024/12/05 | 19,578.7 | 19,642.7 | 19,466.7 | 19,560.4 | 19,560.4 |
| 2024/12/04 | 19,722.2 | 19,823.1 | 19,615.6 | 19,742.5 | 19,742.5 |
| 2024/12/03 | 19,585.4 | 19,768.3 | 19,386.8 | 19,746.3 | 19,746.3 |
| 2024/12/02 | 19,442.3 | 19,690.2 | 19,387.2 | 19,550.3 | 19,550.3 |
| 2024/11/29 | 19,346.6 | 19,658.2 | 19,312.4 | 19,423.6 | 19,423.6 |
| 2024/11/28 | 19,558.2 | 19,558.2 | 19,312.3 | 19,367.0 | 19,367.0 |
| 2024/11/27 | 19,187.1 | 19,661.0 | 19,061.6 | 19,603.1 | 19,603.1 |
| 2024/11/26 | 19,054.4 | 19,295.8 | 19,054.4 | 19,159.2 | 19,159.2 |
| 2024/11/25 | 19,307.3 | 19,351.1 | 19,102.1 | 19,151.0 | 19,151.0 |
| 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 |
