22,944
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 |
|---|---|---|---|---|---|
| 2023/12/06 | 16,312.0 | 16,600.4 | 16,234.8 | 16,463.3 | 16,463.3 |
| 2023/12/05 | 16,606.5 | 16,606.5 | 16,228.5 | 16,327.9 | 16,327.9 |
| 2023/12/04 | 16,919.1 | 16,941.9 | 16,617.0 | 16,646.1 | 16,646.1 |
| 2023/12/01 | 17,019.2 | 17,039.0 | 16,830.3 | 16,830.3 | 16,830.3 |
| 2023/11/30 | 16,985.2 | 17,068.3 | 16,863.1 | 17,042.9 | 17,042.9 |
| 2023/11/29 | 17,359.1 | 17,359.1 | 16,882.0 | 16,993.4 | 16,993.4 |
| 2023/11/28 | 17,541.5 | 17,541.5 | 17,303.8 | 17,354.1 | 17,354.1 |
| 2023/11/27 | 17,677.5 | 17,677.5 | 17,358.2 | 17,525.1 | 17,525.1 |
| 2023/11/24 | 17,771.8 | 17,771.8 | 17,545.6 | 17,559.4 | 17,559.4 |
| 2023/11/23 | 17,680.1 | 17,927.4 | 17,577.3 | 17,910.8 | 17,910.8 |
| 2023/11/22 | 17,736.4 | 17,796.9 | 17,650.5 | 17,734.6 | 17,734.6 |
| 2023/11/21 | 17,932.5 | 18,057.6 | 17,689.0 | 17,733.9 | 17,733.9 |
| 2023/11/20 | 17,625.8 | 17,788.9 | 17,532.7 | 17,778.1 | 17,778.1 |
| 2023/11/17 | 17,584.3 | 17,631.0 | 17,413.5 | 17,454.2 | 17,454.2 |
| 2023/11/16 | 18,174.7 | 18,174.7 | 17,722.9 | 17,832.8 | 17,832.8 |
| 2023/11/15 | 17,836.7 | 18,102.3 | 17,766.2 | 18,079.0 | 18,079.0 |
| 2023/11/14 | 17,495.1 | 17,565.2 | 17,358.9 | 17,396.9 | 17,396.9 |
| 2023/11/13 | 17,263.0 | 17,456.1 | 17,126.6 | 17,426.2 | 17,426.2 |
| 2023/11/10 | 17,350.9 | 17,350.9 | 17,177.5 | 17,203.3 | 17,203.3 |
| 2023/11/09 | 17,553.3 | 17,617.3 | 17,457.0 | 17,511.3 | 17,511.3 |
