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 |
|---|---|---|---|---|---|
| 2023/05/29 | 18,827.1 | 18,879.1 | 18,517.9 | 18,551.1 | 18,551.1 |
| 2023/05/25 | 18,930.2 | 18,930.2 | 18,620.8 | 18,746.9 | 18,746.9 |
| 2023/05/24 | 19,279.4 | 19,304.2 | 19,046.8 | 19,115.9 | 19,115.9 |
| 2023/05/23 | 19,713.5 | 19,769.1 | 19,363.5 | 19,431.3 | 19,431.3 |
| 2023/05/22 | 19,479.1 | 19,806.4 | 19,410.1 | 19,678.2 | 19,678.2 |
| 2023/05/19 | 19,535.5 | 19,610.7 | 19,352.8 | 19,450.6 | 19,450.6 |
| 2023/05/18 | 19,702.7 | 19,894.2 | 19,630.8 | 19,727.3 | 19,727.3 |
| 2023/05/17 | 19,956.1 | 19,987.9 | 19,538.1 | 19,560.6 | 19,560.6 |
| 2023/05/16 | 20,183.3 | 20,183.3 | 19,891.5 | 19,978.3 | 19,978.3 |
| 2023/05/15 | 19,525.1 | 20,063.4 | 19,498.0 | 19,971.1 | 19,971.1 |
| 2023/05/12 | 19,850.8 | 19,853.4 | 19,596.5 | 19,627.2 | 19,627.2 |
| 2023/05/11 | 19,843.0 | 19,854.5 | 19,567.6 | 19,743.8 | 19,743.8 |
| 2023/05/10 | 19,860.5 | 19,880.0 | 19,696.6 | 19,762.2 | 19,762.2 |
| 2023/05/09 | 20,252.1 | 20,297.8 | 19,817.8 | 19,867.6 | 19,867.6 |
| 2023/05/08 | 20,128.2 | 20,321.7 | 20,081.7 | 20,297.0 | 20,297.0 |
| 2023/05/05 | 20,061.0 | 20,208.8 | 19,968.4 | 20,049.3 | 20,049.3 |
| 2023/05/04 | 19,695.7 | 19,979.8 | 19,695.7 | 19,948.7 | 19,948.7 |
| 2023/05/03 | 19,686.2 | 19,722.0 | 19,538.7 | 19,699.2 | 19,699.2 |
| 2023/05/02 | 20,122.9 | 20,286.5 | 19,761.1 | 19,933.8 | 19,933.8 |
| 2023/04/28 | 19,936.0 | 20,167.9 | 19,879.1 | 19,894.6 | 19,894.6 |
