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 |
|---|---|---|---|---|---|
| 2026/01/30 | 27,786.0 | 27,887.2 | 27,384.0 | 27,387.1 | 27,387.1 |
| 2026/01/29 | 27,627.1 | 28,056.1 | 27,611.9 | 27,968.1 | 27,968.1 |
| 2026/01/28 | 27,325.9 | 27,826.9 | 27,258.1 | 27,826.9 | 27,826.9 |
| 2026/01/27 | 26,863.2 | 27,188.9 | 26,829.7 | 27,127.0 | 27,127.0 |
| 2026/01/26 | 26,844.0 | 26,911.4 | 26,619.8 | 26,765.5 | 26,765.5 |
| 2026/01/23 | 26,861.4 | 26,895.9 | 26,689.7 | 26,749.5 | 26,749.5 |
| 2026/01/22 | 26,750.5 | 26,779.2 | 26,499.1 | 26,630.0 | 26,630.0 |
| 2026/01/21 | 26,397.0 | 26,692.8 | 26,397.0 | 26,585.1 | 26,585.1 |
| 2026/01/20 | 26,544.9 | 26,638.6 | 26,363.9 | 26,487.5 | 26,487.5 |
| 2026/01/19 | 26,641.6 | 26,715.6 | 26,533.7 | 26,563.9 | 26,563.9 |
| 2026/01/16 | 27,094.9 | 27,176.3 | 26,741.5 | 26,845.0 | 26,845.0 |
| 2026/01/15 | 26,972.4 | 27,206.8 | 26,808.4 | 26,923.6 | 26,923.6 |
| 2026/01/14 | 26,972.0 | 27,097.7 | 26,780.3 | 26,999.8 | 26,999.8 |
| 2026/01/13 | 26,958.5 | 27,143.7 | 26,729.5 | 26,848.5 | 26,848.5 |
| 2026/01/12 | 26,376.8 | 26,608.5 | 26,187.8 | 26,608.5 | 26,608.5 |
| 2026/01/09 | 26,272.5 | 26,299.3 | 26,114.4 | 26,231.8 | 26,231.8 |
| 2026/01/08 | 26,302.8 | 26,305.7 | 25,960.3 | 26,149.3 | 26,149.3 |
| 2026/01/07 | 26,601.8 | 26,616.9 | 26,313.5 | 26,459.0 | 26,459.0 |
| 2026/01/06 | 26,502.4 | 26,858.1 | 26,498.4 | 26,710.5 | 26,710.5 |
| 2026/01/05 | 26,361.4 | 26,445.5 | 26,256.0 | 26,347.2 | 26,347.2 |
