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 |
|---|---|---|---|---|---|
| 2023/11/20 | 17,625.8 | 17,788.9 | 17,532.7 | 17,778.1 | 17,778.1 |
| 2023/11/17 | 17,584.3 | 17,631.0 | 17,413.5 | 17,454.2 | 17,454.2 |
| 2023/11/16 | 18,174.7 | 18,174.7 | 17,722.9 | 17,832.8 | 17,832.8 |
| 2023/11/15 | 17,836.7 | 18,102.3 | 17,766.2 | 18,079.0 | 18,079.0 |
| 2023/11/14 | 17,495.1 | 17,565.2 | 17,358.9 | 17,396.9 | 17,396.9 |
| 2023/11/13 | 17,263.0 | 17,456.1 | 17,126.6 | 17,426.2 | 17,426.2 |
| 2023/11/10 | 17,350.9 | 17,350.9 | 17,177.5 | 17,203.3 | 17,203.3 |
| 2023/11/09 | 17,553.3 | 17,617.3 | 17,457.0 | 17,511.3 | 17,511.3 |
| 2023/11/08 | 17,650.5 | 17,753.6 | 17,537.2 | 17,568.5 | 17,568.5 |
| 2023/11/07 | 17,850.6 | 17,890.6 | 17,658.9 | 17,670.2 | 17,670.2 |
| 2023/11/06 | 17,913.5 | 18,037.9 | 17,899.4 | 17,966.6 | 17,966.6 |
| 2023/11/03 | 17,405.9 | 17,729.4 | 17,352.6 | 17,664.1 | 17,664.1 |
| 2023/11/02 | 17,282.4 | 17,459.4 | 17,176.0 | 17,230.6 | 17,230.6 |
| 2023/11/01 | 17,139.4 | 17,188.9 | 16,979.3 | 17,101.8 | 17,101.8 |
| 2023/10/31 | 17,337.7 | 17,337.7 | 17,042.1 | 17,112.5 | 17,112.5 |
| 2023/10/30 | 17,225.7 | 17,406.4 | 17,225.7 | 17,406.4 | 17,406.4 |
| 2023/10/27 | 17,160.2 | 17,497.7 | 17,078.2 | 17,398.7 | 17,398.7 |
| 2023/10/26 | 17,085.1 | 17,174.1 | 16,917.2 | 17,044.6 | 17,044.6 |
| 2023/10/25 | 17,465.4 | 17,465.8 | 17,001.4 | 17,085.3 | 17,085.3 |
| 2023/10/24 | 17,053.2 | 17,139.5 | 16,879.7 | 16,991.5 | 16,991.5 |
