23,173
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 |
|---|---|---|---|---|---|
| 2025/01/21 | 20,128.3 | 20,205.3 | 19,920.3 | 20,106.6 | 20,106.6 |
| 2025/01/20 | 19,804.6 | 20,093.7 | 19,786.7 | 19,925.8 | 19,925.8 |
| 2025/01/17 | 19,499.1 | 19,640.4 | 19,423.7 | 19,584.1 | 19,584.1 |
| 2025/01/16 | 19,454.9 | 19,664.4 | 19,345.2 | 19,522.9 | 19,522.9 |
| 2025/01/15 | 19,149.9 | 19,319.2 | 19,149.9 | 19,286.1 | 19,286.1 |
| 2025/01/14 | 18,901.6 | 19,318.4 | 18,901.6 | 19,219.8 | 19,219.8 |
| 2025/01/13 | 18,918.2 | 18,929.1 | 18,671.5 | 18,874.1 | 18,874.1 |
| 2025/01/10 | 19,328.1 | 19,370.5 | 19,036.6 | 19,064.3 | 19,064.3 |
| 2025/01/09 | 19,254.4 | 19,405.7 | 19,227.7 | 19,240.9 | 19,240.9 |
| 2025/01/08 | 19,390.8 | 19,483.6 | 19,111.5 | 19,279.8 | 19,279.8 |
| 2025/01/07 | 19,501.5 | 19,668.7 | 19,252.6 | 19,447.6 | 19,447.6 |
| 2025/01/06 | 19,848.7 | 19,851.6 | 19,627.8 | 19,688.3 | 19,688.3 |
| 2025/01/03 | 19,708.7 | 19,891.9 | 19,634.1 | 19,760.3 | 19,760.3 |
| 2025/01/02 | 19,932.8 | 19,932.8 | 19,543.0 | 19,623.3 | 19,623.3 |
| 2024/12/31 | 20,003.4 | 20,180.4 | 20,003.4 | 20,060.0 | 20,060.0 |
| 2024/12/30 | 20,124.8 | 20,193.1 | 19,968.1 | 20,041.4 | 20,041.4 |
| 2024/12/27 | 20,083.4 | 20,184.9 | 20,010.0 | 20,090.5 | 20,090.5 |
| 2024/12/24 | 19,911.5 | 20,165.5 | 19,908.6 | 20,098.3 | 20,098.3 |
| 2024/12/23 | 19,843.7 | 19,937.4 | 19,746.5 | 19,883.1 | 19,883.1 |
| 2024/12/20 | 19,697.1 | 19,875.9 | 19,692.7 | 19,720.7 | 19,720.7 |
