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 |
|---|---|---|---|---|---|
| 2022/02/15 | 24,458.5 | 24,570.1 | 24,219.9 | 24,355.7 | 24,355.7 |
| 2022/02/14 | 24,725.1 | 24,733.1 | 24,482.9 | 24,556.6 | 24,556.6 |
| 2022/02/11 | 24,837.2 | 24,957.8 | 24,732.7 | 24,906.7 | 24,906.7 |
| 2022/02/10 | 25,050.6 | 25,050.6 | 24,649.7 | 24,924.4 | 24,924.4 |
| 2022/02/09 | 24,727.3 | 24,896.4 | 24,690.5 | 24,830.0 | 24,830.0 |
| 2022/02/08 | 24,548.1 | 24,548.1 | 24,149.8 | 24,329.5 | 24,329.5 |
| 2022/02/07 | 24,609.4 | 24,616.5 | 24,365.9 | 24,579.6 | 24,579.6 |
| 2022/02/04 | 24,392.9 | 24,609.3 | 24,140.9 | 24,573.3 | 24,573.3 |
| 2022/01/31 | 23,624.1 | 23,975.7 | 23,469.8 | 23,802.3 | 23,802.3 |
| 2022/01/28 | 23,818.9 | 23,848.0 | 23,507.0 | 23,550.1 | 23,550.1 |
| 2022/01/27 | 23,952.0 | 23,952.0 | 23,565.0 | 23,807.0 | 23,807.0 |
| 2022/01/26 | 24,342.9 | 24,487.3 | 24,123.7 | 24,289.9 | 24,289.9 |
| 2022/01/25 | 24,251.5 | 24,366.9 | 24,002.0 | 24,243.6 | 24,243.6 |
| 2022/01/24 | 24,693.4 | 24,795.5 | 24,570.9 | 24,656.5 | 24,656.5 |
| 2022/01/21 | 24,897.6 | 24,982.0 | 24,723.9 | 24,965.6 | 24,965.6 |
| 2022/01/20 | 24,263.2 | 24,952.4 | 24,233.2 | 24,952.4 | 24,952.4 |
| 2022/01/19 | 24,229.8 | 24,286.1 | 23,951.6 | 24,127.9 | 24,127.9 |
| 2022/01/18 | 24,274.8 | 24,385.1 | 24,009.7 | 24,112.8 | 24,112.8 |
| 2022/01/17 | 24,390.3 | 24,408.9 | 24,111.7 | 24,218.0 | 24,218.0 |
| 2022/01/14 | 24,185.9 | 24,383.3 | 24,140.8 | 24,383.3 | 24,383.3 |
