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 |
|---|---|---|---|---|---|
| 2023/07/25 | 19,172.3 | 19,465.3 | 19,111.8 | 19,434.4 | 19,434.4 |
| 2023/07/24 | 18,867.6 | 18,946.6 | 18,562.1 | 18,668.2 | 18,668.2 |
| 2023/07/21 | 18,918.7 | 19,169.8 | 18,886.4 | 19,075.3 | 19,075.3 |
| 2023/07/20 | 19,003.3 | 19,215.7 | 18,888.8 | 18,928.0 | 18,928.0 |
| 2023/07/19 | 18,826.6 | 19,004.4 | 18,711.0 | 18,952.3 | 18,952.3 |
| 2023/07/18 | 19,324.3 | 19,324.3 | 18,979.9 | 19,015.7 | 19,015.7 |
| 2023/07/14 | 19,534.8 | 19,534.8 | 19,364.6 | 19,413.8 | 19,413.8 |
| 2023/07/13 | 19,181.3 | 19,368.9 | 19,163.2 | 19,350.6 | 19,350.6 |
| 2023/07/12 | 18,797.0 | 18,932.2 | 18,739.6 | 18,861.0 | 18,861.0 |
| 2023/07/11 | 18,671.4 | 18,806.6 | 18,573.7 | 18,659.8 | 18,659.8 |
| 2023/07/10 | 18,747.5 | 18,781.2 | 18,417.6 | 18,479.7 | 18,479.7 |
| 2023/07/07 | 18,435.5 | 18,537.8 | 18,279.7 | 18,365.7 | 18,365.7 |
| 2023/07/06 | 18,840.4 | 18,973.0 | 18,483.1 | 18,533.1 | 18,533.1 |
| 2023/07/05 | 19,355.1 | 19,378.9 | 19,095.6 | 19,110.4 | 19,110.4 |
| 2023/07/04 | 19,289.1 | 19,449.1 | 19,253.2 | 19,415.7 | 19,415.7 |
| 2023/07/03 | 19,002.6 | 19,371.7 | 19,002.6 | 19,306.6 | 19,306.6 |
| 2023/06/30 | 18,881.4 | 19,070.1 | 18,838.6 | 18,916.4 | 18,916.4 |
| 2023/06/29 | 19,180.3 | 19,180.3 | 18,837.3 | 18,934.4 | 18,934.4 |
| 2023/06/28 | 19,099.4 | 19,222.1 | 19,019.3 | 19,172.1 | 19,172.1 |
| 2023/06/27 | 18,851.7 | 19,226.3 | 18,842.4 | 19,148.1 | 19,148.1 |
