Bosera NASDAQ-100 Index Exchange Traded Fund (QDII) (513390)

513390
🏛️ 中国 →
2.05
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 1.98 1.98 1.98 1.98 2,522.7K
09:35 1.98 1.98 1.98 1.98 743.6K
09:40 1.98 1.98 1.98 1.98 992.4K
09:45 1.98 1.99 1.98 1.99 1,574.1K
09:50 1.99 1.99 1.99 1.99 906.8K
09:55 1.99 1.99 1.99 1.99 322.4K
10:00 1.99 1.99 1.99 1.99 1,384.7K
10:05 1.99 1.99 1.99 1.99 1,632.8K
10:10 1.99 1.99 1.99 1.99 1,365.2K
10:15 1.99 1.99 1.99 1.99 363.1K
10:20 1.99 1.99 1.99 1.99 233.8K
10:25 1.99 1.99 1.99 1.99 1,047.3K
10:30 1.99 2.00 1.99 2.00 1,591.8K
10:35 2.00 2.00 1.99 2.00 2,597.8K
10:40 2.00 2.00 1.99 1.99 922.4K
10:45 1.99 1.99 1.99 1.99 56.0K
10:50 1.99 1.99 1.99 1.99 118.8K
10:55 1.99 1.99 1.99 1.99 103.2K
11:00 1.99 2.00 1.99 1.99 588.0K
11:05 1.99 1.99 1.99 1.99 367.2K
11:10 1.99 1.99 1.99 1.99 157.4K
11:15 1.99 1.99 1.99 1.99 227.0K
11:20 1.99 2.00 1.99 2.00 141.9K
11:25 2.00 2.00 2.00 2.00 139.2K
13:00 1.99 2.00 1.99 1.99 1,422.5K
13:05 1.99 2.00 1.99 2.00 137.4K
13:10 2.00 2.00 1.99 1.99 98.7K
13:15 1.99 2.00 1.99 1.99 106.0K
13:20 2.00 2.00 1.99 2.00 366.6K
13:25 2.00 2.00 1.99 2.00 151.3K
13:30 2.00 2.00 1.99 1.99 90.5K
13:35 2.00 2.00 1.99 1.99 223.7K
13:40 2.00 2.00 1.99 1.99 63.9K
13:45 1.99 2.00 1.99 2.00 174.0K
13:50 1.99 2.00 1.99 1.99 635.2K
13:55 1.99 1.99 1.99 1.99 184.8K
14:00 1.99 1.99 1.99 1.99 329.6K
14:05 1.99 1.99 1.99 1.99 268.0K
14:10 1.99 1.99 1.99 1.99 2,056.1K
14:15 1.99 2.00 1.99 2.00 506.9K
14:20 2.00 2.00 1.99 2.00 712.5K
14:25 2.00 2.00 2.00 2.00 334.6K
14:30 2.00 2.00 2.00 2.00 1,016.9K
14:35 2.00 2.00 2.00 2.00 571.7K
14:40 2.00 2.00 2.00 2.00 1,656.2K
14:45 2.00 2.00 2.00 2.00 1,860.5K
14:50 2.00 2.00 2.00 2.00 1,960.8K
14:55 2.00 2.00 2.00 2.00 2,294.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 2.04 2.05 2.04 2.05 27.5M
2025-09-25 2.06 2.07 2.04 2.05 51.4M
2025-09-24 2.04 2.06 2.03 2.06 92.7M
2025-09-23 2.02 2.11 2.02 2.06 427.9M
2025-09-22 1.98 2.00 1.98 2.00 37.3M
2025-09-19 1.96 1.97 1.96 1.97 29.9M
2025-09-18 1.95 1.96 1.95 1.95 26.8M
2025-09-17 1.96 1.96 1.95 1.95 15.4M
2025-09-16 1.95 1.96 1.95 1.96 18.2M
2025-09-15 1.94 1.94 1.94 1.94 20.9M
2025-09-12 1.94 1.95 1.93 1.94 24.7M
2025-09-11 1.94 1.94 1.93 1.94 25.1M
2025-09-10 1.94 1.94 1.94 1.94 21.6M
2025-09-09 1.94 1.94 1.93 1.94 14.2M
2025-09-08 1.94 1.94 1.93 1.93 14.7M
2025-09-05 1.94 1.95 1.94 1.94 24.8M
2025-09-04 1.93 1.93 1.93 1.93 21.0M
2025-09-03 1.92 1.92 1.92 1.92 32.6M
2025-09-02 1.94 1.94 1.93 1.93 17.1M
2025-09-01 1.95 1.95 1.93 1.93 31.6M
2025-08-29 1.97 1.98 1.96 1.96 28.6M
2025-08-28 1.97 1.98 1.96 1.96 24.4M
2025-08-27 1.98 1.98 1.97 1.98 25.3M
2025-08-26 1.96 1.97 1.96 1.96 17.4M
2025-08-25 1.97 1.98 1.97 1.97 43.4M
2025-08-22 1.96 1.96 1.94 1.94 56.9M
2025-08-21 1.94 1.99 1.93 1.97 89.4M
2025-08-20 1.94 1.95 1.93 1.95 36.6M
2025-08-19 1.98 1.99 1.97 1.97 37.0M
2025-08-18 2.00 2.01 1.98 1.99 53.7M
2025-08-15 1.97 2.00 1.97 2.00 46.1M
2025-08-14 1.96 1.98 1.96 1.97 30.6M
2025-08-13 1.96 1.97 1.95 1.96 41.7M
2025-08-12 1.92 1.93 1.92 1.93 32.0M
2025-08-11 1.92 1.93 1.92 1.93 31.2M
2025-08-08 1.91 1.91 1.91 1.91 18.6M
2025-08-07 1.91 1.91 1.90 1.90 34.9M
2025-08-06 1.89 1.90 1.88 1.89 64.7M
2025-08-05 1.92 1.93 1.91 1.91 59.5M
2025-08-04 1.89 1.90 1.88 1.88 36.2M
2025-08-01 1.91 1.96 1.91 1.91 121.5M
2025-07-31 1.93 2.00 1.93 1.95 418.2M
2025-07-30 1.92 1.92 1.91 1.91 45.5M
2025-07-29 1.92 1.93 1.90 1.93 39.1M
2025-07-28 1.89 1.91 1.89 1.91 39.1M
2025-07-25 1.88 1.89 1.88 1.88 36.0M
2025-07-24 1.89 1.89 1.88 1.88 36.3M
2025-07-23 1.87 1.88 1.87 1.88 44.7M
2025-07-22 1.88 1.89 1.87 1.88 57.2M
2025-07-21 1.88 1.88 1.87 1.88 34.2M
2025-07-18 1.86 1.88 1.86 1.87 33.7M
2025-07-17 1.85 1.87 1.85 1.87 65.7M
2025-07-16 1.85 1.86 1.84 1.85 68.3M
2025-07-15 1.84 1.86 1.84 1.85 37.7M
2025-07-14 1.84 1.84 1.83 1.83 54.9M
2025-07-11 1.84 1.85 1.84 1.84 68.8M
2025-07-10 1.84 1.84 1.84 1.84 72.5M
2025-07-09 1.84 1.84 1.83 1.83 33.9M
2025-07-08 1.83 1.84 1.83 1.84 49.0M
2025-07-07 1.83 1.84 1.83 1.83 43.8M
2025-07-04 1.84 1.84 1.83 1.83 47.1M
2025-07-03 1.83 1.83 1.82 1.83 41.6M
2025-07-02 1.81 1.82 1.81 1.82 37.8M
2025-07-01 1.82 1.82 1.82 1.82 42.8M
2025-06-30 1.82 1.82 1.82 1.82 47.8M
2025-06-27 1.81 1.82 1.81 1.81 38.4M
2025-06-26 1.79 1.80 1.79 1.80 35.1M
2025-06-25 1.79 1.79 1.78 1.79 33.8M
2025-06-24 1.77 1.78 1.77 1.78 42.3M
2025-06-23 1.74 1.74 1.73 1.74 38.8M
2025-06-20 1.74 1.75 1.74 1.75 21.1M
2025-06-19 1.75 1.75 1.74 1.74 57.7M
2025-06-18 1.76 1.76 1.75 1.76 54.6M
2025-06-17 1.76 1.77 1.76 1.76 59.4M
2025-06-16 1.75 1.76 1.74 1.76 49.9M
2025-06-13 1.74 1.74 1.73 1.74 79.9M
2025-06-12 1.75 1.76 1.75 1.76 36.2M
2025-06-11 1.76 1.77 1.76 1.76 35.4M
2025-06-10 1.76 1.77 1.75 1.76 62.3M
2025-06-09 1.75 1.75 1.75 1.75 39.7M
2025-06-06 1.74 1.75 1.73 1.75 40.2M
2025-06-05 1.75 1.75 1.75 1.75 28.7M
2025-06-04 1.75 1.75 1.74 1.75 36.6M
2025-06-03 1.73 1.73 1.73 1.73 32.9M
2025-05-30 1.72 1.73 1.72 1.72 74.1M
2025-05-29 1.75 1.76 1.75 1.75 64.2M
2025-05-28 1.73 1.73 1.73 1.73 38.8M
2025-05-27 1.70 1.71 1.70 1.71 38.1M
2025-05-26 1.70 1.71 1.70 1.71 36.4M
2025-05-23 1.71 1.71 1.70 1.70 42.4M
2025-05-22 1.70 1.71 1.70 1.71 52.1M
2025-05-21 1.73 1.73 1.71 1.72 38.6M
2025-05-20 1.73 1.73 1.73 1.73 57.5M
2025-05-19 1.71 1.72 1.71 1.71 80.6M
2025-05-16 1.72 1.72 1.72 1.72 48.8M
2025-05-15 1.72 1.72 1.72 1.72 77.9M
2025-05-14 1.71 1.72 1.71 1.72 124.8M
2025-05-13 1.69 1.69 1.67 1.68 108.7M
2025-05-12 1.66 1.66 1.66 1.66 87.8M
2025-05-09 1.63 1.64 1.63 1.63 46.8M
2025-05-08 1.62 1.63 1.62 1.63 135.5M
2025-05-07 1.61 1.61 1.61 1.61 96.2M
2025-05-06 1.61 1.61 1.60 1.61 72.5M
2025-04-30 1.59 1.59 1.58 1.59 60.3M
2025-04-29 1.59 1.60 1.58 1.59 73.4M
2025-04-28 1.58 1.59 1.58 1.59 112.5M
2025-04-25 1.58 1.58 1.57 1.58 200.9M
2025-04-24 1.53 1.53 1.52 1.52 124.3M
2025-04-23 1.52 1.53 1.52 1.53 223.5M
2025-04-22 1.48 1.49 1.47 1.49 130.3M
2025-04-21 1.49 1.50 1.49 1.49 87.0M
2025-04-18 1.51 1.52 1.50 1.51 41.2M
2025-04-17 1.51 1.52 1.50 1.52 98.4M
2025-04-16 1.53 1.53 1.51 1.52 96.4M
2025-04-15 1.55 1.55 1.54 1.54 58.4M
2025-04-14 1.56 1.56 1.55 1.56 127.6M
2025-04-11 1.49 1.55 1.49 1.54 203.5M
2025-04-10 1.56 1.56 1.55 1.56 240.9M
2025-04-09 1.39 1.42 1.38 1.42 237.6M
2025-04-08 1.44 1.46 1.44 1.45 153.7M
2025-04-07 1.40 1.40 1.40 1.40 28.4M
2025-04-03 1.55 1.56 1.55 1.55 124.9M
2025-04-02 1.59 1.60 1.59 1.59 142.2M
2025-04-01 1.57 1.60 1.57 1.58 246.4M
2025-03-31 1.57 1.63 1.56 1.56 215.2M
2025-03-28 1.64 1.64 1.62 1.62 157.1M
2025-03-27 1.64 1.65 1.64 1.65 138.0M
2025-03-26 1.73 1.73 1.68 1.68 350.2M
2025-03-25 1.75 1.78 1.71 1.72 1,287.5M
2025-03-24 1.64 1.77 1.64 1.71 1,754.5M
2025-03-21 1.63 1.63 1.62 1.63 17.7M
2025-03-20 1.63 1.64 1.62 1.64 32.7M
2025-03-19 1.61 1.61 1.60 1.61 14.4M
2025-03-18 1.61 1.62 1.61 1.62 27.8M
2025-03-17 1.61 1.61 1.60 1.60 23.3M
2025-03-14 1.58 1.60 1.58 1.60 33.2M
2025-03-13 1.61 1.61 1.58 1.59 31.0M
2025-03-12 1.59 1.60 1.59 1.59 26.5M
2025-03-11 1.59 1.59 1.57 1.59 49.3M
2025-03-10 1.66 1.66 1.64 1.65 24.8M
2025-03-07 1.66 1.66 1.65 1.66 23.0M
2025-03-06 1.69 1.70 1.69 1.69 21.4M
2025-03-05 1.69 1.69 1.68 1.69 32.5M
2025-03-04 1.69 1.69 1.68 1.69 33.1M
2025-03-03 1.72 1.73 1.72 1.73 30.3M
2025-02-28 1.70 1.72 1.70 1.70 33.5M
2025-02-27 1.75 1.76 1.74 1.75 33.3M
2025-02-26 1.73 1.76 1.73 1.76 35.7M
2025-02-25 1.77 1.77 1.75 1.76 32.7M
2025-02-24 1.79 1.80 1.77 1.79 20.2M
2025-02-21 1.82 1.82 1.81 1.82 18.3M
2025-02-20 1.84 1.84 1.82 1.83 16.6M
2025-02-19 1.85 1.85 1.84 1.84 23.0M
2025-02-18 1.83 1.85 1.83 1.85 31.9M
2025-02-17 1.83 1.83 1.82 1.83 24.5M
2025-02-14 1.83 1.84 1.83 1.83 30.5M
2025-02-13 1.83 1.83 1.82 1.82 17.2M
2025-02-12 1.84 1.84 1.82 1.82 15.7M
2025-02-11 1.84 1.84 1.83 1.84 18.6M
2025-02-10 1.83 1.85 1.80 1.83 34.8M
2025-02-07 1.84 1.84 1.83 1.83 28.1M
2025-02-06 1.83 1.84 1.83 1.84 30.5M
2025-02-05 1.84 1.84 1.82 1.82 28.0M
2025-01-27 1.85 1.87 1.83 1.84 46.4M
2025-01-24 1.88 1.88 1.87 1.87 43.5M
2025-01-23 1.91 1.91 1.87 1.87 78.2M
2025-01-22 1.92 1.92 1.89 1.89 70.0M
2025-01-21 1.88 1.94 1.87 1.91 242.4M
2025-01-20 1.87 1.89 1.86 1.88 56.1M
2025-01-17 1.84 1.86 1.83 1.85 46.2M
2025-01-16 1.86 1.86 1.84 1.86 86.1M
2025-01-15 1.81 1.82 1.80 1.81 29.0M
2025-01-14 1.82 1.83 1.80 1.83 75.9M
2025-01-13 1.84 1.84 1.78 1.80 61.0M
2025-01-10 1.87 1.89 1.85 1.86 106.9M
2025-01-09 1.89 1.90 1.87 1.87 73.4M
2025-01-08 1.84 1.93 1.83 1.88 216.4M
2025-01-07 1.92 1.98 1.88 1.88 334.3M
2025-01-06 1.85 1.94 1.85 1.90 199.1M
2025-01-03 1.83 1.84 1.82 1.82 38.7M
2025-01-02 1.82 1.85 1.81 1.85 47.1M