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 |
|---|---|---|---|---|---|
| 2022/08/11 | 19,840.6 | 20,082.4 | 19,790.0 | 20,082.4 | 20,082.4 |
| 2022/08/10 | 19,956.5 | 19,956.5 | 19,469.1 | 19,610.8 | 19,610.8 |
| 2022/08/09 | 20,039.3 | 20,250.9 | 19,856.2 | 20,003.4 | 20,003.4 |
| 2022/08/08 | 20,065.4 | 20,171.9 | 19,954.0 | 20,045.8 | 20,045.8 |
| 2022/08/05 | 20,283.6 | 20,283.6 | 20,096.5 | 20,201.9 | 20,201.9 |
| 2022/08/04 | 20,011.3 | 20,216.6 | 19,995.5 | 20,174.0 | 20,174.0 |
| 2022/08/03 | 19,865.7 | 19,921.9 | 19,685.5 | 19,767.1 | 19,767.1 |
| 2022/08/02 | 19,943.2 | 19,943.2 | 19,515.5 | 19,689.2 | 19,689.2 |
| 2022/08/01 | 20,026.6 | 20,251.4 | 19,883.9 | 20,165.8 | 20,165.8 |
| 2022/07/29 | 20,647.5 | 20,647.5 | 20,050.1 | 20,156.5 | 20,156.5 |
| 2022/07/28 | 20,705.5 | 20,772.6 | 20,533.4 | 20,622.7 | 20,622.7 |
| 2022/07/27 | 20,684.5 | 20,770.1 | 20,572.4 | 20,670.0 | 20,670.0 |
| 2022/07/26 | 20,676.7 | 20,952.5 | 20,631.8 | 20,905.9 | 20,905.9 |
| 2022/07/25 | 20,516.3 | 20,595.1 | 20,353.7 | 20,562.9 | 20,562.9 |
| 2022/07/22 | 20,717.5 | 20,788.5 | 20,513.8 | 20,609.1 | 20,609.1 |
| 2022/07/21 | 20,811.6 | 20,827.6 | 20,527.4 | 20,574.6 | 20,574.6 |
| 2022/07/20 | 20,968.4 | 21,111.8 | 20,884.9 | 20,890.2 | 20,890.2 |
| 2022/07/19 | 20,719.2 | 20,758.7 | 20,549.4 | 20,661.1 | 20,661.1 |
| 2022/07/18 | 20,479.6 | 20,866.3 | 20,294.1 | 20,846.2 | 20,846.2 |
| 2022/07/15 | 20,522.1 | 20,657.0 | 20,216.0 | 20,297.7 | 20,297.7 |
