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 |
|---|---|---|---|---|---|
| 2025/07/09 | 24,061.1 | 24,061.1 | 23,827.2 | 23,892.3 | 23,892.3 |
| 2025/07/08 | 23,927.5 | 24,159.0 | 23,899.6 | 24,148.1 | 24,148.1 |
| 2025/07/07 | 23,828.9 | 23,911.0 | 23,713.8 | 23,887.8 | 23,887.8 |
| 2025/07/04 | 23,900.7 | 24,068.5 | 23,690.9 | 23,916.1 | 23,916.1 |
| 2025/07/03 | 24,234.3 | 24,269.1 | 23,920.0 | 24,069.9 | 24,069.9 |
| 2025/07/02 | 24,304.3 | 24,372.7 | 24,122.6 | 24,221.4 | 24,221.4 |
| 2025/06/30 | 24,274.9 | 24,274.9 | 24,064.3 | 24,072.3 | 24,072.3 |
| 2025/06/27 | 24,451.2 | 24,471.5 | 24,194.9 | 24,284.2 | 24,284.2 |
| 2025/06/26 | 24,345.3 | 24,411.5 | 24,235.5 | 24,325.4 | 24,325.4 |
| 2025/06/25 | 24,327.8 | 24,533.4 | 24,287.9 | 24,474.7 | 24,474.7 |
| 2025/06/24 | 23,832.7 | 24,229.2 | 23,832.7 | 24,177.1 | 24,177.1 |
| 2025/06/23 | 23,335.5 | 23,689.1 | 23,272.8 | 23,689.1 | 23,689.1 |
| 2025/06/20 | 23,291.4 | 23,538.6 | 23,291.4 | 23,530.5 | 23,530.5 |
| 2025/06/19 | 23,620.0 | 23,653.6 | 23,185.6 | 23,237.7 | 23,237.7 |
| 2025/06/18 | 23,859.6 | 23,880.2 | 23,631.5 | 23,710.7 | 23,710.7 |
| 2025/06/17 | 24,107.3 | 24,131.4 | 23,880.7 | 23,980.3 | 23,980.3 |
| 2025/06/16 | 23,791.8 | 24,125.1 | 23,718.7 | 24,061.0 | 24,061.0 |
| 2025/06/13 | 23,959.8 | 24,100.3 | 23,774.9 | 23,892.6 | 23,892.6 |
| 2025/06/12 | 24,223.1 | 24,288.8 | 24,002.4 | 24,035.4 | 24,035.4 |
| 2025/06/11 | 24,191.3 | 24,439.4 | 24,179.4 | 24,366.9 | 24,366.9 |
