Bosera CSI Dividend Low Vltlty 100 ETF (159307)

159307
🏛️ 中国 →
1.06
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 1.05 1.05 1.05 1.05 911.6K
09:35 1.05 1.05 1.05 1.05 1,102.4K
09:40 1.05 1.05 1.05 1.05 259.3K
09:45 1.05 1.05 1.05 1.05 186.9K
09:50 1.05 1.05 1.05 1.05 221.1K
09:55 1.05 1.05 1.05 1.05 47.1K
10:00 1.05 1.05 1.05 1.05 261.2K
10:05 1.05 1.05 1.05 1.05 75.8K
10:10 1.05 1.05 1.05 1.05 116.7K
10:15 1.05 1.05 1.05 1.05 88.7K
10:20 1.05 1.05 1.05 1.05 103.3K
10:25 1.05 1.05 1.05 1.05 180.3K
10:30 1.05 1.05 1.05 1.05 15.8K
10:35 1.05 1.05 1.05 1.05 148.3K
10:40 1.05 1.05 1.05 1.05 178.9K
10:45 1.05 1.05 1.05 1.05 596.5K
10:50 1.05 1.05 1.05 1.05 6.4K
10:55 1.05 1.05 1.05 1.05 32.0K
11:00 1.05 1.05 1.05 1.05 11.4K
11:05 1.05 1.05 1.05 1.05 2,020.2K
11:10 1.05 1.05 1.05 1.05 120.7K
11:15 1.05 1.05 1.05 1.05 14.1K
11:20 1.05 1.05 1.05 1.05 52.6K
11:25 1.05 1.05 1.05 1.05 124.8K
13:00 1.05 1.05 1.05 1.05 37.8K
13:05 1.05 1.05 1.05 1.05 0.3K
13:10 1.05 1.05 1.05 1.05 20.0K
13:15 1.05 1.05 1.05 1.05 0.1K
13:20 1.05 1.05 1.05 1.05 33.8K
13:25 1.05 1.05 1.05 1.05 12.8K
13:30 1.05 1.05 1.05 1.05 361.3K
13:35 1.05 1.05 1.05 1.05 167.8K
13:40 1.05 1.06 1.05 1.05 222.7K
13:45 1.06 1.06 1.05 1.05 6.3K
13:50 1.06 1.06 1.05 1.05 60.8K
13:55 1.05 1.06 1.05 1.05 75.9K
14:00 1.05 1.05 1.05 1.05 50.6K
14:05 1.05 1.06 1.05 1.06 102.0K
14:10 1.05 1.05 1.05 1.05 203.1K
14:15 1.05 1.05 1.05 1.05 13.6K
14:20 1.05 1.05 1.05 1.05 17.7K
14:25 1.05 1.05 1.05 1.05 325.0K
14:30 1.05 1.05 1.05 1.05 47.3K
14:35 1.05 1.05 1.05 1.05 110.7K
14:40 1.05 1.05 1.05 1.05 108.7K
14:45 1.05 1.05 1.05 1.05 42.8K
14:50 1.05 1.06 1.05 1.05 97.9K
14:55 1.05 1.05 1.05 1.05 293.6K
15:00 1.06 1.06 1.06 1.06 208.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.05 1.06 1.05 1.06 9.5M
2025-09-25 1.05 1.06 1.05 1.05 12.5M
2025-09-24 1.05 1.05 1.05 1.05 11.5M
2025-09-23 1.05 1.05 1.04 1.05 29.4M
2025-09-22 1.06 1.06 1.05 1.05 29.3M
2025-09-19 1.05 1.06 1.05 1.06 23.0M
2025-09-18 1.07 1.07 1.05 1.05 36.2M
2025-09-17 1.07 1.07 1.06 1.07 16.1M
2025-09-16 1.07 1.07 1.06 1.06 28.5M
2025-09-15 1.09 1.09 1.08 1.08 22.3M
2025-09-12 1.09 1.09 1.09 1.09 12.9M
2025-09-11 1.08 1.09 1.08 1.09 17.2M
2025-09-10 1.09 1.09 1.08 1.09 9.3M
2025-09-09 1.09 1.09 1.09 1.09 8.5M
2025-09-08 1.08 1.09 1.08 1.09 14.5M
2025-09-05 1.08 1.08 1.07 1.08 10.9M
2025-09-04 1.08 1.08 1.07 1.08 18.4M
2025-09-03 1.09 1.09 1.08 1.08 21.7M
2025-09-02 1.09 1.09 1.08 1.09 25.4M
2025-09-01 1.09 1.09 1.08 1.09 21.8M
2025-08-29 1.09 1.10 1.09 1.09 15.9M
2025-08-28 1.09 1.09 1.08 1.09 20.7M
2025-08-27 1.11 1.11 1.09 1.09 25.6M
2025-08-26 1.11 1.11 1.11 1.11 11.8M
2025-08-25 1.10 1.11 1.10 1.11 20.9M
2025-08-22 1.10 1.10 1.09 1.10 13.6M
2025-08-21 1.09 1.10 1.09 1.10 12.0M
2025-08-20 1.09 1.09 1.08 1.09 18.0M
2025-08-19 1.09 1.09 1.08 1.08 13.0M
2025-08-18 1.08 1.09 1.08 1.09 14.9M
2025-08-15 1.08 1.08 1.07 1.08 18.5M
2025-08-14 1.08 1.09 1.08 1.08 16.9M
2025-08-13 1.09 1.09 1.08 1.08 16.0M
2025-08-12 1.08 1.09 1.08 1.09 16.1M
2025-08-11 1.09 1.09 1.08 1.08 13.2M
2025-08-08 1.08 1.09 1.08 1.09 27.3M
2025-08-07 1.08 1.08 1.08 1.08 26.1M
2025-08-06 1.08 1.08 1.08 1.08 17.8M
2025-08-05 1.07 1.08 1.07 1.08 15.3M
2025-08-04 1.07 1.07 1.07 1.07 14.2M
2025-08-01 1.07 1.07 1.07 1.07 21.3M
2025-07-31 1.09 1.09 1.07 1.07 36.5M
2025-07-30 1.08 1.09 1.08 1.09 12.3M
2025-07-29 1.09 1.09 1.08 1.08 16.0M
2025-07-28 1.09 1.09 1.09 1.09 28.6M
2025-07-25 1.10 1.10 1.09 1.10 19.7M
2025-07-24 1.10 1.10 1.09 1.10 23.9M
2025-07-23 1.11 1.11 1.10 1.10 16.4M
2025-07-22 1.09 1.11 1.09 1.10 16.3M
2025-07-21 1.08 1.09 1.08 1.09 18.2M
2025-07-18 1.07 1.08 1.07 1.08 10.5M
2025-07-17 1.07 1.08 1.07 1.07 15.3M
2025-07-16 1.07 1.08 1.07 1.07 13.4M
2025-07-15 1.09 1.09 1.07 1.07 23.9M
2025-07-14 1.08 1.09 1.08 1.09 15.7M
2025-07-11 1.08 1.09 1.08 1.08 23.2M
2025-07-10 1.07 1.08 1.07 1.08 16.7M
2025-07-09 1.07 1.08 1.07 1.07 23.4M
2025-07-08 1.07 1.07 1.06 1.07 15.0M
2025-07-07 1.06 1.07 1.06 1.07 11.4M
2025-07-04 1.06 1.06 1.05 1.06 21.8M
2025-07-03 1.06 1.06 1.05 1.06 9.9M
2025-07-02 1.05 1.06 1.05 1.05 24.5M
2025-07-01 1.04 1.05 1.04 1.05 6.5M
2025-06-30 1.04 1.04 1.04 1.04 12.0M
2025-06-27 1.05 1.05 1.04 1.04 23.1M
2025-06-26 1.05 1.05 1.04 1.05 14.9M
2025-06-25 1.04 1.05 1.04 1.05 18.4M
2025-06-24 1.04 1.04 1.04 1.04 15.6M
2025-06-23 1.04 1.04 1.03 1.04 10.0M
2025-06-20 1.04 1.04 1.03 1.04 11.1M
2025-06-19 1.05 1.05 1.04 1.05 21.7M
2025-06-18 1.05 1.05 1.05 1.05 10.9M
2025-06-17 1.05 1.05 1.05 1.05 6.4M
2025-06-16 1.05 1.05 1.05 1.05 12.6M
2025-06-13 1.06 1.06 1.05 1.05 14.7M
2025-06-12 1.06 1.06 1.06 1.06 13.1M
2025-06-11 1.06 1.06 1.06 1.06 12.9M
2025-06-10 1.05 1.06 1.05 1.06 13.5M
2025-06-09 1.05 1.06 1.05 1.06 6.6M
2025-06-06 1.05 1.05 1.05 1.05 6.1M
2025-06-05 1.05 1.06 1.05 1.05 15.8M
2025-06-04 1.05 1.06 1.05 1.05 8.4M
2025-06-03 1.05 1.05 1.04 1.05 11.6M
2025-05-30 1.05 1.05 1.05 1.05 3.4M
2025-05-29 1.05 1.05 1.04 1.05 10.6M
2025-05-28 1.04 1.05 1.04 1.05 5.0M
2025-05-27 1.04 1.04 1.04 1.04 10.1M
2025-05-26 1.05 1.05 1.04 1.04 20.1M
2025-05-23 1.06 1.06 1.05 1.05 7.0M
2025-05-22 1.06 1.06 1.05 1.06 12.5M
2025-05-21 1.05 1.06 1.05 1.06 7.2M
2025-05-20 1.05 1.05 1.05 1.05 14.4M
2025-05-19 1.04 1.05 1.04 1.05 16.5M
2025-05-16 1.05 1.05 1.04 1.05 27.3M
2025-05-15 1.05 1.06 1.05 1.05 6.5M
2025-05-14 1.05 1.05 1.04 1.05 9.8M
2025-05-13 1.04 1.05 1.04 1.05 10.7M
2025-05-12 1.04 1.04 1.04 1.04 10.4M
2025-05-09 1.03 1.04 1.03 1.04 10.3M
2025-05-08 1.03 1.03 1.03 1.03 12.3M
2025-05-07 1.03 1.03 1.03 1.03 9.1M
2025-05-06 1.02 1.02 1.02 1.02 14.2M
2025-04-30 1.03 1.03 1.02 1.02 8.1M
2025-04-29 1.03 1.03 1.03 1.03 16.8M
2025-04-28 1.03 1.03 1.03 1.03 10.9M
2025-04-25 1.03 1.03 1.03 1.03 13.1M
2025-04-24 1.03 1.03 1.03 1.03 4.7M
2025-04-23 1.03 1.03 1.02 1.02 12.5M
2025-04-22 1.02 1.03 1.02 1.03 24.1M
2025-04-21 1.03 1.03 1.02 1.02 5.2M
2025-04-18 1.03 1.03 1.02 1.03 4.5M
2025-04-17 1.02 1.03 1.02 1.03 2.5M
2025-04-16 1.02 1.02 1.01 1.02 5.6M
2025-04-15 1.01 1.02 1.01 1.02 2.8M
2025-04-14 1.01 1.02 1.01 1.01 10.5M
2025-04-11 1.02 1.02 1.01 1.01 4.8M
2025-04-10 1.01 1.02 1.01 1.02 7.4M
2025-04-09 1.00 1.01 0.98 1.01 11.6M
2025-04-08 1.00 1.01 0.99 1.01 17.2M
2025-04-07 1.02 1.02 0.96 0.99 34.8M
2025-04-03 1.04 1.04 1.04 1.04 6.3M
2025-04-02 1.04 1.04 1.04 1.04 4.1M
2025-04-01 1.03 1.04 1.03 1.04 9.7M
2025-03-31 1.03 1.04 1.03 1.03 8.8M
2025-03-28 1.04 1.04 1.03 1.03 6.2M
2025-03-27 1.04 1.04 1.03 1.04 12.2M
2025-03-26 1.04 1.04 1.03 1.04 8.2M
2025-03-25 1.03 1.04 1.03 1.04 8.6M
2025-03-24 1.03 1.03 1.02 1.03 7.3M
2025-03-21 1.03 1.04 1.02 1.03 9.4M
2025-03-20 1.03 1.03 1.03 1.03 11.5M
2025-03-19 1.03 1.03 1.03 1.03 10.1M
2025-03-18 1.04 1.04 1.03 1.03 9.2M
2025-03-17 1.04 1.05 1.04 1.04 6.4M
2025-03-14 1.03 1.04 1.03 1.04 15.0M
2025-03-13 1.03 1.03 1.03 1.03 9.0M
2025-03-12 1.03 1.03 1.03 1.03 3.7M
2025-03-11 1.03 1.03 1.02 1.03 6.4M
2025-03-10 1.03 1.03 1.02 1.03 6.8M
2025-03-07 1.03 1.03 1.02 1.03 8.7M
2025-03-06 1.03 1.03 1.02 1.03 6.3M
2025-03-05 1.02 1.03 1.02 1.03 4.0M
2025-03-04 1.02 1.03 1.02 1.03 11.1M
2025-03-03 1.02 1.03 1.02 1.02 12.7M
2025-02-28 1.03 1.03 1.02 1.02 13.6M
2025-02-27 1.02 1.03 1.02 1.03 13.0M
2025-02-26 1.02 1.02 1.01 1.02 5.3M
2025-02-25 1.02 1.02 1.01 1.01 13.0M
2025-02-24 1.02 1.03 1.02 1.02 17.3M
2025-02-21 1.02 1.03 1.02 1.02 23.0M
2025-02-20 1.03 1.03 1.02 1.03 17.3M
2025-02-19 1.03 1.03 1.03 1.03 6.3M
2025-02-18 1.03 1.04 1.03 1.03 14.2M
2025-02-17 1.03 1.03 1.03 1.03 19.4M
2025-02-14 1.03 1.03 1.03 1.03 13.4M
2025-02-13 1.03 1.03 1.03 1.03 22.5M
2025-02-12 1.03 1.03 1.02 1.03 11.5M
2025-02-11 1.03 1.03 1.02 1.03 11.9M
2025-02-10 1.02 1.03 1.02 1.02 10.6M
2025-02-07 1.02 1.03 1.01 1.02 15.6M
2025-02-06 1.02 1.02 1.01 1.02 8.3M
2025-02-05 1.04 1.04 1.01 1.02 17.1M
2025-01-27 1.02 1.04 1.02 1.04 5.6M
2025-01-24 1.01 1.02 1.01 1.02 17.5M
2025-01-23 1.01 1.02 1.01 1.02 14.7M
2025-01-22 1.01 1.01 1.00 1.01 7.2M
2025-01-21 1.02 1.02 1.01 1.01 5.1M
2025-01-20 1.03 1.03 1.02 1.02 5.0M
2025-01-17 1.02 1.02 1.01 1.02 5.2M
2025-01-16 1.02 1.03 1.02 1.02 4.8M
2025-01-15 1.02 1.02 1.01 1.02 6.9M
2025-01-14 1.00 1.02 1.00 1.02 4.3M
2025-01-13 1.01 1.01 1.00 1.00 7.0M
2025-01-10 1.02 1.02 1.01 1.01 6.6M
2025-01-09 1.03 1.03 1.02 1.02 5.3M
2025-01-08 1.03 1.04 1.02 1.03 6.1M
2025-01-07 1.04 1.04 1.03 1.04 8.1M
2025-01-06 1.04 1.04 1.03 1.04 6.4M
2025-01-03 1.04 1.05 1.03 1.04 6.0M
2025-01-02 1.07 1.07 1.04 1.05 11.2M