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 |
|---|---|---|---|---|---|
| 2024/11/12 | 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 |
| 2024/10/25 | 20,522.0 | 20,784.5 | 20,522.0 | 20,590.2 | 20,590.2 |
| 2024/10/24 | 20,576.1 | 20,685.5 | 20,448.5 | 20,489.6 | 20,489.6 |
| 2024/10/23 | 20,525.4 | 20,942.3 | 20,448.8 | 20,760.2 | 20,760.2 |
| 2024/10/22 | 20,433.5 | 20,629.5 | 20,380.0 | 20,499.0 | 20,499.0 |
| 2024/10/21 | 20,731.0 | 20,845.6 | 20,423.1 | 20,478.5 | 20,478.5 |
| 2024/10/18 | 20,106.7 | 20,953.0 | 20,058.7 | 20,804.1 | 20,804.1 |
| 2024/10/17 | 20,472.0 | 20,783.4 | 19,977.4 | 20,079.1 | 20,079.1 |
| 2024/10/16 | 20,144.8 | 20,548.2 | 20,131.3 | 20,286.9 | 20,286.9 |
