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 |
|---|---|---|---|---|---|
| 2023/06/26 | 18,845.9 | 19,001.6 | 18,767.2 | 18,794.1 | 18,794.1 |
| 2023/06/23 | 19,135.0 | 19,138.4 | 18,800.3 | 18,890.0 | 18,890.0 |
| 2023/06/21 | 19,305.2 | 19,377.7 | 19,174.2 | 19,218.4 | 19,218.4 |
| 2023/06/20 | 19,863.9 | 19,863.9 | 19,504.6 | 19,607.1 | 19,607.1 |
| 2023/06/19 | 19,983.4 | 20,000.2 | 19,718.4 | 19,912.9 | 19,912.9 |
| 2023/06/16 | 19,915.4 | 20,155.9 | 19,876.4 | 20,040.4 | 20,040.4 |
| 2023/06/15 | 19,626.8 | 19,832.2 | 19,510.8 | 19,828.9 | 19,828.9 |
| 2023/06/14 | 19,547.6 | 19,641.2 | 19,352.3 | 19,408.4 | 19,408.4 |
| 2023/06/13 | 19,355.7 | 19,572.4 | 19,273.4 | 19,521.4 | 19,521.4 |
| 2023/06/12 | 19,441.0 | 19,441.0 | 19,255.7 | 19,404.3 | 19,404.3 |
| 2023/06/09 | 19,333.4 | 19,463.6 | 19,231.1 | 19,390.0 | 19,390.0 |
| 2023/06/08 | 19,227.8 | 19,339.8 | 19,087.7 | 19,299.2 | 19,299.2 |
| 2023/06/07 | 19,327.2 | 19,410.5 | 19,196.1 | 19,252.0 | 19,252.0 |
| 2023/06/06 | 19,117.1 | 19,377.4 | 19,033.9 | 19,099.3 | 19,099.3 |
| 2023/06/05 | 19,015.0 | 19,123.8 | 18,896.1 | 19,108.5 | 19,108.5 |
| 2023/06/02 | 18,566.8 | 19,024.9 | 18,548.3 | 18,949.9 | 18,949.9 |
| 2023/06/01 | 18,190.3 | 18,465.6 | 18,190.3 | 18,216.9 | 18,216.9 |
| 2023/05/31 | 18,415.0 | 18,415.0 | 18,044.9 | 18,234.3 | 18,234.3 |
| 2023/05/30 | 18,574.2 | 18,666.7 | 18,369.9 | 18,595.8 | 18,595.8 |
| 2023/05/29 | 18,827.1 | 18,879.1 | 18,517.9 | 18,551.1 | 18,551.1 |
