26,144
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 |
|---|---|---|---|---|---|
| 2024/05/20 | 19,621.4 | 19,706.1 | 19,574.6 | 19,636.2 | 19,636.2 |
| 2024/05/17 | 19,525.1 | 19,602.2 | 19,343.0 | 19,553.6 | 19,553.6 |
| 2024/05/16 | 19,262.8 | 19,442.9 | 19,114.4 | 19,376.5 | 19,376.5 |
| 2024/05/14 | 19,203.8 | 19,301.1 | 19,072.6 | 19,073.7 | 19,073.7 |
| 2024/05/13 | 18,904.6 | 19,123.5 | 18,827.6 | 19,115.1 | 19,115.1 |
| 2024/05/10 | 18,669.4 | 18,993.3 | 18,657.5 | 18,963.7 | 18,963.7 |
| 2024/05/09 | 18,306.3 | 18,560.8 | 18,278.1 | 18,537.8 | 18,537.8 |
| 2024/05/08 | 18,510.5 | 18,606.6 | 18,298.4 | 18,313.9 | 18,313.9 |
| 2024/05/07 | 18,577.6 | 18,638.8 | 18,411.0 | 18,479.4 | 18,479.4 |
| 2024/05/06 | 18,488.6 | 18,590.2 | 18,389.5 | 18,578.3 | 18,578.3 |
| 2024/05/03 | 18,543.3 | 18,604.2 | 18,362.2 | 18,475.9 | 18,475.9 |
| 2024/05/02 | 17,760.7 | 18,217.8 | 17,740.6 | 18,207.1 | 18,207.1 |
| 2024/04/30 | 17,843.4 | 17,902.0 | 17,686.9 | 17,763.0 | 17,763.0 |
| 2024/04/29 | 17,737.9 | 18,031.2 | 17,679.2 | 17,746.9 | 17,746.9 |
| 2024/04/26 | 17,336.2 | 17,758.2 | 17,336.2 | 17,651.2 | 17,651.2 |
| 2024/04/25 | 17,144.1 | 17,438.8 | 17,109.6 | 17,284.5 | 17,284.5 |
| 2024/04/24 | 16,993.2 | 17,217.9 | 16,934.7 | 17,201.3 | 17,201.3 |
| 2024/04/23 | 16,679.4 | 16,846.1 | 16,599.2 | 16,828.9 | 16,828.9 |
| 2024/04/22 | 16,410.8 | 16,637.8 | 16,410.8 | 16,511.7 | 16,511.7 |
| 2024/04/19 | 16,246.3 | 16,254.9 | 16,044.5 | 16,224.1 | 16,224.1 |
