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 |
|---|---|---|---|---|---|
| 2021/12/15 | 23,658.0 | 23,745.8 | 23,325.9 | 23,420.8 | 23,420.8 |
| 2021/12/14 | 23,693.7 | 23,817.6 | 23,560.1 | 23,636.0 | 23,636.0 |
| 2021/12/13 | 24,242.3 | 24,385.4 | 23,936.9 | 23,954.6 | 23,954.6 |
| 2021/12/10 | 24,070.6 | 24,214.7 | 23,916.6 | 23,995.7 | 23,995.7 |
| 2021/12/09 | 24,168.4 | 24,324.8 | 24,153.7 | 24,254.9 | 24,254.9 |
| 2021/12/08 | 24,090.0 | 24,098.0 | 23,907.3 | 23,996.9 | 23,996.9 |
| 2021/12/07 | 23,704.5 | 23,989.8 | 23,512.5 | 23,983.7 | 23,983.7 |
| 2021/12/06 | 23,420.4 | 23,628.3 | 23,315.0 | 23,349.4 | 23,349.4 |
| 2021/12/03 | 23,675.3 | 23,802.8 | 23,451.9 | 23,766.7 | 23,766.7 |
| 2021/12/02 | 23,524.1 | 23,807.0 | 23,517.5 | 23,788.9 | 23,788.9 |
| 2021/12/01 | 23,595.6 | 23,864.3 | 23,537.7 | 23,658.9 | 23,658.9 |
| 2021/11/30 | 23,782.9 | 23,888.4 | 23,175.4 | 23,475.3 | 23,475.3 |
| 2021/11/29 | 23,910.5 | 24,134.3 | 23,774.3 | 23,852.2 | 23,852.2 |
| 2021/11/26 | 24,502.7 | 24,502.7 | 24,062.3 | 24,080.5 | 24,080.5 |
| 2021/11/25 | 24,699.7 | 24,762.6 | 24,532.8 | 24,740.2 | 24,740.2 |
| 2021/11/24 | 24,672.1 | 24,851.5 | 24,557.6 | 24,685.5 | 24,685.5 |
| 2021/11/23 | 24,689.0 | 24,794.7 | 24,618.7 | 24,651.6 | 24,651.6 |
| 2021/11/22 | 25,057.1 | 25,100.0 | 24,869.9 | 24,951.3 | 24,951.3 |
| 2021/11/19 | 24,934.4 | 25,077.2 | 24,825.4 | 25,050.0 | 25,050.0 |
| 2021/11/18 | 25,369.9 | 25,414.2 | 25,222.6 | 25,319.7 | 25,319.7 |
