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 |
|---|---|---|---|---|---|
| 2022/05/17 | 20,193.6 | 20,626.4 | 20,169.2 | 20,602.5 | 20,602.5 |
| 2022/05/16 | 20,131.5 | 20,173.2 | 19,765.0 | 19,950.2 | 19,950.2 |
| 2022/05/13 | 19,616.0 | 19,925.4 | 19,608.3 | 19,898.8 | 19,898.8 |
| 2022/05/12 | 19,556.9 | 19,731.3 | 19,342.9 | 19,380.3 | 19,380.3 |
| 2022/05/11 | 19,511.8 | 20,083.5 | 19,474.0 | 19,824.6 | 19,824.6 |
| 2022/05/10 | 19,300.7 | 19,758.6 | 19,178.9 | 19,633.7 | 19,633.7 |
| 2022/05/06 | 20,287.1 | 20,320.3 | 19,973.5 | 20,002.0 | 20,002.0 |
| 2022/05/05 | 21,163.2 | 21,284.9 | 20,777.0 | 20,793.4 | 20,793.4 |
| 2022/05/04 | 21,025.7 | 21,047.1 | 20,772.8 | 20,869.5 | 20,869.5 |
| 2022/05/03 | 20,927.6 | 21,291.8 | 20,648.5 | 21,101.9 | 21,101.9 |
| 2022/04/29 | 20,271.4 | 21,176.6 | 20,040.1 | 21,089.4 | 21,089.4 |
| 2022/04/28 | 20,118.8 | 20,286.8 | 19,956.7 | 20,276.2 | 20,276.2 |
| 2022/04/27 | 19,723.5 | 20,053.1 | 19,665.5 | 19,946.4 | 19,946.4 |
| 2022/04/26 | 19,989.0 | 20,258.6 | 19,858.4 | 19,934.7 | 19,934.7 |
| 2022/04/25 | 20,284.6 | 20,284.6 | 19,784.3 | 19,869.3 | 19,869.3 |
| 2022/04/22 | 20,261.6 | 20,709.5 | 20,185.0 | 20,638.5 | 20,638.5 |
| 2022/04/21 | 20,780.9 | 20,920.6 | 20,483.9 | 20,682.2 | 20,682.2 |
| 2022/04/20 | 20,972.8 | 21,215.0 | 20,889.0 | 20,944.7 | 20,944.7 |
| 2022/04/19 | 21,106.0 | 21,191.8 | 20,896.4 | 21,027.8 | 21,027.8 |
| 2022/04/14 | 21,463.4 | 21,587.5 | 21,358.7 | 21,518.1 | 21,518.1 |
