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 |
|---|---|---|---|---|---|
| 2022/03/15 | 18,931.2 | 19,392.7 | 18,235.5 | 18,415.1 | 18,415.1 |
| 2022/03/14 | 20,203.8 | 20,203.8 | 19,416.8 | 19,531.7 | 19,531.7 |
| 2022/03/11 | 20,460.0 | 20,778.9 | 20,079.2 | 20,553.8 | 20,553.8 |
| 2022/03/10 | 21,106.6 | 21,114.4 | 20,709.6 | 20,890.3 | 20,890.3 |
| 2022/03/09 | 20,820.0 | 20,957.7 | 20,102.6 | 20,627.7 | 20,627.7 |
| 2022/03/08 | 21,082.4 | 21,303.5 | 20,639.0 | 20,765.9 | 20,765.9 |
| 2022/03/07 | 21,308.9 | 21,327.2 | 20,826.4 | 21,057.6 | 21,057.6 |
| 2022/03/04 | 21,879.1 | 22,017.9 | 21,839.0 | 21,905.3 | 21,905.3 |
| 2022/03/03 | 22,434.3 | 22,543.4 | 22,378.1 | 22,467.3 | 22,467.3 |
| 2022/03/02 | 22,568.4 | 22,712.4 | 22,299.1 | 22,343.9 | 22,343.9 |
| 2022/03/01 | 22,739.8 | 22,937.6 | 22,591.7 | 22,761.7 | 22,761.7 |
| 2022/02/28 | 22,818.2 | 22,818.2 | 22,406.1 | 22,713.0 | 22,713.0 |
| 2022/02/25 | 22,908.1 | 23,046.9 | 22,718.2 | 22,767.2 | 22,767.2 |
| 2022/02/24 | 23,268.0 | 23,376.4 | 22,786.4 | 22,901.6 | 22,901.6 |
| 2022/02/23 | 23,618.0 | 23,745.1 | 23,500.9 | 23,660.3 | 23,660.3 |
| 2022/02/22 | 23,692.5 | 23,813.6 | 23,336.8 | 23,520.0 | 23,520.0 |
| 2022/02/21 | 24,109.6 | 24,231.1 | 23,998.8 | 24,170.1 | 24,170.1 |
| 2022/02/18 | 24,633.7 | 24,763.4 | 24,284.5 | 24,327.7 | 24,327.7 |
| 2022/02/17 | 24,722.9 | 24,861.8 | 24,524.0 | 24,792.8 | 24,792.8 |
| 2022/02/16 | 24,618.3 | 24,728.9 | 24,548.1 | 24,718.9 | 24,718.9 |
