CCB Principal CSI Agriculture and Animal Husbandry Thematic Index ETF (159616)

159616
🏛️ 中国 →
0.83
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 0.83 0.83 0.82 0.82 309.6K
09:35 0.82 0.82 0.82 0.82 989.2K
09:40 0.82 0.82 0.82 0.82 59.3K
09:45 0.82 0.82 0.82 0.82 116.1K
09:50 0.82 0.82 0.82 0.82 625.9K
09:55 0.82 0.82 0.82 0.82 85.0K
10:00 0.82 0.82 0.81 0.82 31.3K
10:05 0.82 0.82 0.82 0.82 23.4K
10:10 0.82 0.82 0.82 0.82 640.0K
10:15 0.82 0.82 0.82 0.82 20.0K
10:20 0.82 0.82 0.82 0.82 1.0K
10:25 0.82 0.82 0.82 0.82 16.2K
10:30 0.82 0.82 0.82 0.82 1.7K
10:35 0.82 0.82 0.82 0.82 606.2K
10:40 0.82 0.82 0.82 0.82 7.8K
10:45 0.82 0.82 0.82 0.82 613.6K
10:50 0.82 0.82 0.82 0.82 35.7K
10:55 0.82 0.82 0.82 0.82 6.0K
11:00 0.82 0.82 0.82 0.82 0.8K
11:05 0.82 0.82 0.82 0.82 15.1K
11:10 0.82 0.82 0.82 0.82 2.6K
11:15 0.82 0.82 0.82 0.82 19.3K
11:20 0.82 0.82 0.82 0.82 0.2K
11:25 0.82 0.82 0.82 0.82 10.8K
13:00 0.82 0.82 0.82 0.82 21.5K
13:05 0.82 0.82 0.82 0.82 3.1K
13:10 0.82 0.82 0.82 0.82 1.2K
13:20 0.82 0.82 0.82 0.82 300.2K
13:25 0.82 0.82 0.82 0.82 305.4K
13:40 0.82 0.82 0.82 0.82 57.8K
13:45 0.82 0.82 0.82 0.82 28.0K
13:50 0.82 0.82 0.82 0.82 46.0K
13:55 0.82 0.82 0.82 0.82 12.3K
14:00 0.82 0.82 0.82 0.82 1.5K
14:05 0.82 0.82 0.81 0.81 11.0K
14:10 0.82 0.82 0.81 0.81 36.5K
14:15 0.82 0.82 0.82 0.82 6.2K
14:20 0.82 0.82 0.82 0.82 0.3K
14:25 0.82 0.82 0.82 0.82 53.2K
14:30 0.82 0.82 0.82 0.82 306.3K
14:35 0.82 0.82 0.82 0.82 193.7K
14:40 0.82 0.82 0.82 0.82 274.1K
14:45 0.82 0.82 0.82 0.82 9.9K
14:50 0.82 0.82 0.82 0.82 171.1K
14:55 0.82 0.82 0.82 0.82 17.1K
15:00 0.82 0.82 0.82 0.82 7.0K
15:40 0.82 0.82 0.82 0.82 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.82 0.83 0.82 0.83 12.4M
2025-09-25 0.82 0.86 0.82 0.82 6.9M
2025-09-24 0.81 0.82 0.81 0.82 1.7M
2025-09-23 0.83 0.83 0.80 0.81 9.6M
2025-09-22 0.83 0.83 0.81 0.82 6.1M
2025-09-19 0.83 0.83 0.83 0.83 8.9M
2025-09-18 0.84 0.84 0.82 0.83 7.9M
2025-09-17 0.85 0.85 0.84 0.84 8.4M
2025-09-16 0.86 0.86 0.84 0.85 7.3M
2025-09-15 0.85 0.86 0.85 0.86 7.9M
2025-09-12 0.85 0.85 0.84 0.85 7.7M
2025-09-11 0.84 0.85 0.84 0.85 4.4M
2025-09-10 0.84 0.84 0.82 0.83 3.1M
2025-09-09 0.84 0.85 0.83 0.84 2.7M
2025-09-08 0.82 0.84 0.82 0.84 4.7M
2025-09-05 0.80 0.82 0.80 0.82 5.2M
2025-09-04 0.81 0.81 0.79 0.80 1.2M
2025-09-03 0.82 0.83 0.80 0.80 1.5M
2025-09-02 0.83 0.83 0.81 0.82 2.8M
2025-09-01 0.83 0.83 0.82 0.83 2.8M
2025-08-29 0.82 0.83 0.82 0.83 5.6M
2025-08-28 0.82 0.82 0.80 0.82 3.7M
2025-08-27 0.83 0.84 0.82 0.82 3.8M
2025-08-26 0.82 0.84 0.81 0.84 5.2M
2025-08-25 0.81 0.82 0.81 0.82 4.2M
2025-08-22 0.81 0.81 0.80 0.81 4.6M
2025-08-21 0.80 0.81 0.80 0.81 3.7M
2025-08-20 0.79 0.80 0.79 0.80 4.9M
2025-08-19 0.79 0.80 0.79 0.79 1.7M
2025-08-18 0.79 0.79 0.79 0.79 1.4M
2025-08-15 0.78 0.79 0.78 0.79 3.7M
2025-08-14 0.79 0.79 0.78 0.78 2.7M
2025-08-13 0.79 0.79 0.79 0.79 3.8M
2025-08-12 0.80 0.80 0.79 0.79 3.7M
2025-08-11 0.79 0.80 0.79 0.80 3.0M
2025-08-08 0.79 0.79 0.79 0.79 4.0M
2025-08-07 0.79 0.79 0.78 0.79 0.4M
2025-08-06 0.79 0.79 0.78 0.79 0.4M
2025-08-05 0.78 0.79 0.78 0.79 0.5M
2025-08-04 0.78 0.78 0.78 0.78 1.9M
2025-08-01 0.77 0.78 0.77 0.78 1.9M
2025-07-31 0.79 0.79 0.78 0.78 2.7M
2025-07-30 0.79 0.80 0.79 0.79 2.5M
2025-07-29 0.80 0.80 0.78 0.79 3.6M
2025-07-28 0.79 0.80 0.79 0.80 2.1M
2025-07-25 0.79 0.80 0.79 0.80 3.3M
2025-07-24 0.79 0.79 0.78 0.79 3.3M
2025-07-23 0.79 0.80 0.79 0.79 2.8M
2025-07-22 0.78 0.79 0.77 0.79 7.4M
2025-07-21 0.76 0.78 0.76 0.78 3.2M
2025-07-18 0.76 0.77 0.76 0.76 1.1M
2025-07-17 0.76 0.76 0.76 0.76 0.9M
2025-07-16 0.76 0.76 0.75 0.76 1.4M
2025-07-15 0.76 0.76 0.75 0.75 3.5M
2025-07-14 0.76 0.76 0.76 0.76 1.1M
2025-07-11 0.76 0.76 0.76 0.76 1.2M
2025-07-10 0.75 0.76 0.75 0.75 1.4M
2025-07-09 0.75 0.76 0.75 0.75 1.2M
2025-07-08 0.75 0.75 0.75 0.75 8.7M
2025-07-07 0.75 0.75 0.74 0.75 5.0M
2025-07-04 0.75 0.75 0.75 0.75 9.5M
2025-07-03 0.75 0.75 0.75 0.75 3.3M
2025-07-02 0.74 0.75 0.74 0.75 7.2M
2025-07-01 0.74 0.74 0.74 0.74 7.2M
2025-06-30 0.74 0.74 0.73 0.74 8.3M
2025-06-27 0.73 0.74 0.73 0.74 7.3M
2025-06-26 0.74 0.74 0.73 0.73 11.2M
2025-06-25 0.74 0.74 0.73 0.74 10.4M
2025-06-24 0.73 0.74 0.73 0.74 6.1M
2025-06-23 0.73 0.73 0.73 0.73 6.2M
2025-06-20 0.73 0.74 0.73 0.74 6.2M
2025-06-19 0.73 0.74 0.73 0.73 8.3M
2025-06-18 0.74 0.75 0.74 0.74 5.4M
2025-06-17 0.74 0.76 0.74 0.75 6.0M
2025-06-16 0.74 0.75 0.74 0.75 7.5M
2025-06-13 0.75 0.75 0.75 0.75 8.9M
2025-06-12 0.75 0.75 0.75 0.75 3.4M
2025-06-11 0.74 0.75 0.74 0.75 5.9M
2025-06-10 0.75 0.75 0.74 0.75 16.1M
2025-06-09 0.74 0.75 0.74 0.75 6.3M
2025-06-06 0.74 0.74 0.74 0.74 4.3M
2025-06-05 0.74 0.74 0.73 0.74 5.0M
2025-06-04 0.73 0.74 0.73 0.74 3.0M
2025-06-03 0.73 0.74 0.73 0.73 3.0M
2025-05-30 0.72 0.73 0.72 0.73 6.4M
2025-05-29 0.72 0.73 0.72 0.73 9.8M
2025-05-28 0.73 0.74 0.72 0.73 7.6M
2025-05-27 0.72 0.73 0.72 0.73 7.3M
2025-05-26 0.72 0.72 0.72 0.72 7.2M
2025-05-23 0.73 0.73 0.72 0.72 2.9M
2025-05-22 0.73 0.73 0.72 0.72 6.3M
2025-05-21 0.73 0.73 0.73 0.73 10.4M
2025-05-20 0.72 0.73 0.72 0.73 9.8M
2025-05-19 0.72 0.72 0.72 0.72 6.8M
2025-05-16 0.72 0.72 0.71 0.72 4.2M
2025-05-15 0.72 0.72 0.72 0.72 8.0M
2025-05-14 0.71 0.72 0.71 0.72 11.3M
2025-05-13 0.72 0.72 0.71 0.71 13.5M
2025-05-12 0.71 0.72 0.71 0.71 6.3M
2025-05-09 0.72 0.72 0.71 0.71 9.4M
2025-05-08 0.72 0.72 0.71 0.72 9.0M
2025-05-07 0.72 0.72 0.71 0.72 12.6M
2025-05-06 0.71 0.72 0.71 0.72 6.9M
2025-04-30 0.71 0.72 0.71 0.71 1.1M
2025-04-29 0.71 0.71 0.71 0.71 3.8M
2025-04-28 0.71 0.71 0.71 0.71 4.3M
2025-04-25 0.72 0.72 0.71 0.71 12.3M
2025-04-24 0.71 0.72 0.71 0.72 13.8M
2025-04-23 0.72 0.72 0.71 0.71 9.9M
2025-04-22 0.71 0.72 0.71 0.72 14.5M
2025-04-21 0.70 0.71 0.70 0.71 13.0M
2025-04-18 0.71 0.71 0.70 0.71 13.4M
2025-04-17 0.70 0.71 0.70 0.71 9.6M
2025-04-16 0.71 0.71 0.70 0.71 15.4M
2025-04-15 0.72 0.72 0.71 0.72 7.8M
2025-04-14 0.71 0.72 0.71 0.72 15.9M
2025-04-11 0.72 0.72 0.71 0.71 14.9M
2025-04-10 0.71 0.73 0.71 0.73 23.8M
2025-04-09 0.74 0.74 0.70 0.72 32.4M
2025-04-08 0.68 0.73 0.68 0.73 30.0M
2025-04-07 0.73 0.78 0.67 0.68 28.0M
2025-04-03 0.70 0.71 0.70 0.71 13.4M
2025-04-02 0.70 0.71 0.70 0.70 5.6M
2025-04-01 0.70 0.71 0.70 0.71 10.9M
2025-03-31 0.70 0.71 0.70 0.70 10.5M
2025-03-28 0.72 0.72 0.71 0.71 12.4M
2025-03-27 0.72 0.72 0.72 0.72 10.5M
2025-03-26 0.72 0.72 0.71 0.72 9.8M
2025-03-25 0.70 0.72 0.70 0.71 1.1M
2025-03-24 0.70 0.71 0.70 0.71 2.1M
2025-03-21 0.71 0.71 0.70 0.70 8.0M
2025-03-20 0.71 0.71 0.71 0.71 3.1M
2025-03-19 0.71 0.71 0.71 0.71 3.2M
2025-03-18 0.72 0.72 0.71 0.71 3.3M
2025-03-17 0.72 0.72 0.71 0.72 6.6M
2025-03-14 0.70 0.71 0.70 0.71 14.9M
2025-03-13 0.70 0.71 0.70 0.70 3.7M
2025-03-12 0.71 0.71 0.70 0.71 5.5M
2025-03-11 0.69 0.70 0.68 0.70 15.9M
2025-03-10 0.70 0.70 0.69 0.69 8.4M
2025-03-07 0.69 0.69 0.69 0.69 11.9M
2025-03-06 0.69 0.69 0.68 0.69 8.6M
2025-03-05 0.69 0.69 0.68 0.69 14.0M
2025-03-04 0.69 0.69 0.68 0.69 8.7M
2025-03-03 0.68 0.69 0.68 0.69 12.5M
2025-02-28 0.68 0.69 0.68 0.68 22.4M
2025-02-27 0.68 0.68 0.68 0.68 9.2M
2025-02-26 0.68 0.69 0.68 0.68 17.8M
2025-02-25 0.70 0.70 0.68 0.68 9.5M
2025-02-24 0.70 0.71 0.69 0.70 14.9M
2025-02-21 0.69 0.69 0.68 0.69 4.7M
2025-02-20 0.69 0.69 0.68 0.69 4.7M
2025-02-19 0.68 0.69 0.68 0.69 10.6M
2025-02-18 0.69 0.69 0.68 0.68 10.6M
2025-02-17 0.69 0.69 0.68 0.69 14.9M
2025-02-14 0.69 0.70 0.68 0.69 2.5M
2025-02-13 0.68 0.70 0.68 0.69 5.8M
2025-02-12 0.68 0.69 0.68 0.69 5.0M
2025-02-11 0.69 0.69 0.68 0.69 0.9M
2025-02-10 0.70 0.70 0.68 0.69 1.9M
2025-02-07 0.69 0.69 0.68 0.69 3.8M
2025-02-06 0.69 0.69 0.67 0.69 2.1M
2025-02-05 0.69 0.69 0.68 0.68 2.4M
2025-01-27 0.68 0.69 0.68 0.69 1.3M
2025-01-24 0.68 0.68 0.67 0.68 0.8M
2025-01-23 0.68 0.68 0.67 0.67 0.9M
2025-01-22 0.68 0.68 0.67 0.68 1.8M
2025-01-21 0.69 0.69 0.68 0.68 1.6M
2025-01-20 0.70 0.70 0.68 0.69 3.7M
2025-01-17 0.67 0.69 0.67 0.69 5.0M
2025-01-16 0.69 0.69 0.67 0.67 1.8M
2025-01-15 0.68 0.68 0.67 0.67 2.2M
2025-01-14 0.66 0.68 0.66 0.68 2.1M
2025-01-13 0.66 0.66 0.64 0.66 10.8M
2025-01-10 0.67 0.67 0.66 0.66 9.5M
2025-01-09 0.66 0.67 0.66 0.67 11.8M
2025-01-08 0.68 0.68 0.66 0.67 14.0M
2025-01-07 0.68 0.68 0.67 0.68 13.8M
2025-01-06 0.67 0.69 0.67 0.68 14.9M
2025-01-03 0.68 0.69 0.67 0.68 14.3M
2025-01-02 0.70 0.71 0.68 0.69 14.3M