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 |
|---|---|---|---|---|---|
| 2022/01/13 | 24,561.5 | 24,561.5 | 24,289.2 | 24,429.8 | 24,429.8 |
| 2022/01/12 | 24,069.5 | 24,402.2 | 24,069.5 | 24,402.2 | 24,402.2 |
| 2022/01/11 | 23,678.7 | 23,863.8 | 23,595.0 | 23,739.1 | 23,739.1 |
| 2022/01/10 | 23,523.9 | 23,790.5 | 23,399.1 | 23,746.5 | 23,746.5 |
| 2022/01/07 | 23,318.9 | 23,497.5 | 23,162.9 | 23,493.4 | 23,493.4 |
| 2022/01/06 | 22,843.2 | 23,083.0 | 22,709.6 | 23,072.9 | 23,072.9 |
| 2022/01/05 | 23,323.8 | 23,323.8 | 22,851.5 | 22,907.3 | 22,907.3 |
| 2022/01/04 | 23,400.6 | 23,439.3 | 23,146.9 | 23,289.8 | 23,289.8 |
| 2022/01/03 | 23,510.5 | 23,605.0 | 23,193.2 | 23,274.8 | 23,274.8 |
| 2021/12/31 | 23,553.8 | 23,590.1 | 23,394.8 | 23,397.7 | 23,397.7 |
| 2021/12/30 | 23,130.5 | 23,248.3 | 22,990.2 | 23,112.0 | 23,112.0 |
| 2021/12/29 | 23,254.0 | 23,254.0 | 23,008.3 | 23,086.5 | 23,086.5 |
| 2021/12/28 | 23,282.4 | 23,319.4 | 23,099.5 | 23,280.6 | 23,280.6 |
| 2021/12/24 | 23,376.0 | 23,383.2 | 23,186.6 | 23,223.8 | 23,223.8 |
| 2021/12/23 | 23,141.8 | 23,264.8 | 23,027.2 | 23,193.6 | 23,193.6 |
| 2021/12/22 | 23,221.1 | 23,258.7 | 22,979.8 | 23,102.3 | 23,102.3 |
| 2021/12/21 | 22,795.6 | 23,100.2 | 22,730.1 | 22,971.3 | 22,971.3 |
| 2021/12/20 | 23,079.8 | 23,145.3 | 22,665.3 | 22,744.9 | 22,744.9 |
| 2021/12/17 | 23,463.8 | 23,463.8 | 23,158.7 | 23,192.6 | 23,192.6 |
| 2021/12/16 | 23,287.9 | 23,526.1 | 23,155.6 | 23,475.5 | 23,475.5 |
