FTSE中国A50 (FTXIN9)

FTXIN9
🏛️ 中国 →
15,189.05
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15,679.33 15,762.23 15,634.84 15,698.01 0.0M
2021-12-30 15,572.28 15,749.49 15,550.83 15,679.33 0.0M
2021-12-29 15,929.57 15,954.99 15,572.28 15,572.28 0.0M
2021-12-28 15,811.08 15,945.94 15,805.87 15,929.57 0.0M
2021-12-27 15,890.21 15,900.13 15,740.06 15,811.08 0.0M
2021-12-24 15,916.82 16,029.01 15,818.69 15,890.21 0.0M
2021-12-23 15,764.23 15,916.82 15,698.82 15,916.82 0.0M
2021-12-22 15,791.28 15,884.54 15,729.88 15,764.23 0.0M
2021-12-21 15,743.50 15,842.18 15,684.79 15,791.28 0.0M
2021-12-20 15,880.96 15,966.69 15,705.17 15,743.50 0.0M
2021-12-17 16,158.47 16,159.23 15,880.09 15,880.96 0.0M
2021-12-16 16,119.97 16,158.47 15,992.20 16,158.47 0.0M
2021-12-15 16,252.99 16,293.34 16,110.84 16,119.97 0.0M
2021-12-14 16,365.30 16,376.02 16,211.14 16,252.99 0.0M
2021-12-13 16,283.83 16,688.39 16,283.83 16,365.30 0.0M
2021-12-10 16,312.07 16,312.07 16,176.50 16,283.83 0.0M
2021-12-09 16,033.30 16,466.14 16,031.57 16,312.07 0.0M
2021-12-08 15,787.21 16,039.61 15,719.38 16,033.30 0.0M
2021-12-07 15,664.59 15,831.57 15,664.59 15,787.21 0.0M
2021-12-06 15,607.09 15,803.43 15,599.32 15,664.59 0.0M
2021-12-03 15,457.37 15,607.09 15,428.66 15,607.09 0.0M
2021-12-02 15,402.24 15,494.40 15,319.08 15,457.37 0.0M
2021-12-01 15,359.61 15,427.41 15,328.05 15,402.24 0.0M
2021-11-30 15,511.16 15,532.37 15,305.60 15,359.61 0.0M
2021-11-29 15,488.25 15,511.20 15,386.17 15,511.16 0.0M
2021-11-26 15,638.67 15,640.50 15,453.73 15,488.25 0.0M
2021-11-25 15,719.85 15,763.41 15,602.19 15,638.67 0.0M
2021-11-24 15,649.60 15,796.81 15,612.73 15,719.85 0.0M
2021-11-23 15,651.37 15,745.73 15,592.81 15,649.60 0.0M
2021-11-22 15,620.39 15,738.62 15,620.39 15,651.37 0.0M
2021-11-19 15,415.42 15,667.78 15,386.14 15,620.39 0.0M
2021-11-18 15,566.69 15,566.69 15,373.66 15,415.42 0.0M
2021-11-17 15,607.01 15,645.03 15,524.86 15,566.69 0.0M
2021-11-16 15,552.25 15,694.33 15,547.75 15,607.01 0.0M
2021-11-15 15,555.16 15,634.97 15,482.41 15,552.25 0.0M
2021-11-12 15,679.04 15,730.51 15,520.45 15,555.16 0.0M
2021-11-11 15,359.10 15,679.04 15,322.12 15,679.04 0.0M
2021-11-10 15,503.33 15,504.57 15,158.12 15,359.10 0.0M
2021-11-09 15,578.41 15,666.57 15,452.13 15,503.33 0.0M
2021-11-08 15,591.46 15,664.73 15,499.35 15,578.41 0.0M
2021-11-05 15,624.61 15,743.46 15,539.73 15,591.46 0.0M
2021-11-04 15,412.09 15,656.03 15,412.09 15,624.61 0.0M
2021-11-03 15,546.46 15,594.25 15,382.61 15,412.09 0.0M
2021-11-02 15,768.14 15,828.91 15,409.59 15,546.46 0.0M
2021-11-01 15,882.05 15,882.05 15,574.40 15,768.14 0.0M
2021-10-29 15,777.82 15,882.05 15,777.82 15,882.05 0.0M
2021-10-28 15,858.31 15,887.31 15,736.13 15,777.82 0.0M
2021-10-27 16,079.35 16,079.35 15,800.42 15,858.31 0.0M
2021-10-26 16,168.18 16,278.60 16,050.98 16,079.35 0.0M
2021-10-25 16,189.35 16,190.78 16,030.04 16,168.18 0.0M
2021-10-22 15,999.86 16,286.29 15,996.20 16,189.35 0.0M
2021-10-21 15,840.38 16,061.04 15,840.38 15,999.86 0.0M
2021-10-20 15,858.59 15,990.60 15,771.67 15,840.38 0.0M
2021-10-19 15,682.22 15,893.37 15,670.26 15,858.59 0.0M
2021-10-18 16,033.80 16,051.65 15,598.16 15,682.22 0.0M
2021-10-15 15,957.97 16,056.18 15,849.01 16,033.80 0.0M
2021-10-14 16,080.57 16,143.87 15,906.88 15,957.97 0.0M
2021-10-13 15,870.42 16,174.47 15,801.08 16,080.57 0.0M
2021-10-12 15,932.35 15,980.63 15,742.81 15,870.42 0.0M
2021-10-11 15,816.73 16,154.42 15,816.73 15,932.35 0.0M
2021-10-08 15,486.32 15,865.37 15,486.32 15,816.73 0.0M
2021-09-30 15,437.62 15,531.08 15,417.68 15,486.32 0.0M
2021-09-29 15,471.53 15,554.37 15,228.78 15,437.62 0.0M
2021-09-28 15,441.63 15,559.30 15,303.45 15,471.53 0.0M
2021-09-27 15,095.72 15,542.21 15,094.77 15,441.63 0.0M
2021-09-24 14,979.27 15,234.78 14,942.17 15,095.72 0.0M
2021-09-23 14,964.67 15,151.49 14,927.43 14,979.27 0.0M
2021-09-22 15,192.84 15,192.84 14,831.39 14,964.67 0.0M
2021-09-17 15,022.49 15,207.55 14,960.03 15,192.84 0.0M
2021-09-16 15,096.88 15,146.86 14,918.03 15,022.49 0.0M
2021-09-15 15,343.78 15,343.78 15,006.68 15,096.88 0.0M
2021-09-14 15,570.54 15,667.02 15,315.23 15,343.78 0.0M
2021-09-13 15,597.18 15,692.46 15,464.44 15,570.54 0.0M
2021-09-10 15,366.34 15,690.61 15,331.12 15,597.18 0.0M
2021-09-09 15,397.64 15,403.14 15,256.20 15,366.34 0.0M
2021-09-08 15,544.89 15,589.33 15,347.35 15,397.64 0.0M
2021-09-07 15,388.35 15,600.47 15,283.45 15,544.89 0.0M
2021-09-06 15,136.65 15,462.80 15,087.18 15,388.35 0.0M
2021-09-03 15,093.72 15,247.63 14,902.02 15,136.65 0.0M
2021-09-02 15,120.60 15,226.18 15,015.44 15,093.72 0.0M
2021-09-01 14,759.32 15,239.53 14,601.01 15,120.60 0.0M
2021-08-31 14,831.98 14,919.03 14,560.29 14,759.32 0.0M
2021-08-30 14,971.32 15,027.31 14,712.86 14,831.98 0.0M
2021-08-27 14,876.92 15,128.46 14,862.79 14,971.32 0.0M
2021-08-26 15,249.41 15,262.75 14,873.04 14,876.92 0.0M
2021-08-25 15,213.05 15,334.71 15,170.12 15,249.41 0.0M
2021-08-24 15,016.01 15,269.09 15,011.82 15,213.05 0.0M
2021-08-23 14,890.28 15,094.11 14,876.78 15,016.01 0.0M
2021-08-20 15,327.38 15,327.38 14,772.07 14,890.28 0.0M
2021-08-19 15,602.41 15,602.41 15,243.00 15,327.38 0.0M
2021-08-18 15,362.71 15,691.41 15,274.09 15,602.41 0.0M
2021-08-17 15,739.85 15,816.76 15,331.83 15,362.71 0.0M
2021-08-16 15,741.12 15,868.49 15,664.97 15,739.85 0.0M
2021-08-13 15,732.42 15,838.12 15,640.49 15,741.12 0.0M
2021-08-12 15,929.25 15,929.25 15,715.33 15,732.42 0.0M
2021-08-11 16,031.02 16,116.47 15,913.72 15,929.25 0.0M
2021-08-10 15,686.39 16,048.44 15,503.96 16,031.02 0.0M
2021-08-09 15,423.44 15,812.38 15,308.42 15,686.39 0.0M
2021-08-06 15,474.75 15,474.75 15,318.59 15,423.44 0.0M
2021-08-05 15,585.84 15,697.80 15,365.25 15,474.75 0.0M
2021-08-04 15,601.32 15,625.34 15,476.75 15,585.84 0.0M
2021-08-03 15,506.45 15,622.20 15,353.68 15,601.32 0.0M
2021-08-02 15,039.04 15,540.99 14,788.46 15,506.45 0.0M
2021-07-30 15,385.00 15,385.00 14,947.19 15,039.04 0.0M
2021-07-29 15,254.86 15,548.74 15,254.86 15,385.00 0.0M
2021-07-28 15,086.32 15,325.52 14,904.34 15,254.86 0.0M
2021-07-27 15,709.43 15,744.28 15,054.40 15,086.32 0.0M
2021-07-26 16,450.93 16,461.80 15,558.88 15,709.43 0.0M
2021-07-23 16,668.14 16,669.10 16,428.16 16,450.93 0.0M
2021-07-22 16,655.19 16,776.26 16,625.38 16,668.14 0.0M
2021-07-21 16,675.87 16,835.34 16,606.48 16,655.19 0.0M
2021-07-20 16,742.88 16,755.11 16,605.27 16,675.87 0.0M
2021-07-19 16,664.30 16,773.23 16,441.64 16,742.88 0.0M
2021-07-16 16,919.40 16,919.40 16,645.43 16,664.30 0.0M
2021-07-15 16,592.89 16,941.23 16,532.50 16,919.40 0.0M
2021-07-14 16,830.52 16,830.52 16,528.33 16,592.89 0.0M
2021-07-13 16,809.41 16,932.30 16,749.45 16,830.52 0.0M
2021-07-12 16,665.48 16,961.58 16,642.45 16,809.41 0.0M
2021-07-09 16,770.36 16,770.36 16,528.70 16,665.48 0.0M
2021-07-08 17,077.77 17,124.74 16,714.33 16,770.36 0.0M
2021-07-07 16,982.28 17,130.76 16,887.87 17,077.77 0.0M
2021-07-06 16,924.47 16,992.40 16,775.25 16,982.28 0.0M
2021-07-05 16,958.03 16,960.41 16,811.05 16,924.47 0.0M
2021-07-02 17,581.07 17,581.07 16,935.64 16,958.03 0.0M
2021-07-01 17,458.48 17,581.07 17,304.35 17,581.07 0.0M
2021-06-30 17,380.16 17,504.08 17,349.94 17,458.48 0.0M
2021-06-29 17,626.79 17,628.09 17,345.98 17,380.16 0.0M
2021-06-28 17,648.27 17,712.95 17,541.70 17,626.79 0.0M
2021-06-25 17,344.17 17,705.45 17,317.10 17,648.27 0.0M
2021-06-24 17,265.79 17,370.50 17,173.10 17,344.17 0.0M
2021-06-23 17,267.49 17,385.37 17,199.63 17,265.79 0.0M
2021-06-22 17,124.37 17,282.17 17,124.37 17,267.49 0.0M
2021-06-21 17,243.00 17,271.80 17,017.72 17,124.37 0.0M
2021-06-18 17,385.05 17,405.45 17,108.36 17,243.00 0.0M
2021-06-17 17,402.11 17,529.21 17,324.17 17,385.05 0.0M
2021-06-16 17,652.04 17,655.29 17,381.04 17,402.11 0.0M
2021-06-15 17,886.70 17,904.53 17,514.93 17,652.04 0.0M
2021-06-11 18,076.92 18,084.88 17,828.76 17,886.70 0.0M
2021-06-10 17,941.73 18,219.60 17,915.09 18,076.92 0.0M
2021-06-09 17,902.92 18,020.36 17,841.97 17,941.73 0.0M
2021-06-08 18,087.67 18,251.55 17,763.51 17,902.92 0.0M
2021-06-07 18,150.06 18,152.30 17,951.25 18,087.67 0.0M
2021-06-04 18,023.50 18,361.07 17,910.52 18,150.06 0.0M
2021-06-03 18,116.56 18,233.25 18,009.86 18,023.50 0.0M
2021-06-02 18,258.93 18,303.81 18,022.89 18,116.56 0.0M
2021-06-01 18,222.82 18,266.63 18,007.59 18,258.93 0.0M
2021-05-31 18,301.30 18,301.90 18,013.04 18,222.82 0.0M
2021-05-28 18,307.48 18,442.41 18,164.91 18,301.30 0.0M
2021-05-27 18,272.03 18,537.30 18,115.74 18,307.48 0.0M
2021-05-26 18,239.01 18,385.94 18,199.96 18,272.03 0.0M
2021-05-25 17,510.62 18,259.72 17,510.62 18,239.01 0.0M
2021-05-24 17,407.75 17,515.54 17,286.87 17,510.62 0.0M
2021-05-21 17,615.33 17,720.45 17,355.71 17,407.75 0.0M
2021-05-20 17,537.75 17,643.00 17,473.47 17,615.33 0.0M
2021-05-19 17,625.25 17,657.35 17,482.89 17,537.75 0.0M
2021-05-18 17,601.43 17,688.18 17,517.75 17,625.25 0.0M
2021-05-17 17,336.35 17,676.39 17,305.53 17,601.43 0.0M
2021-05-14 16,914.58 17,350.51 16,859.08 17,336.35 0.0M
2021-05-13 17,106.69 17,106.69 16,822.19 16,914.58 0.0M
2021-05-12 17,030.23 17,143.56 16,965.44 17,106.69 0.0M
2021-05-11 16,839.62 17,064.03 16,691.32 17,030.23 0.0M
2021-05-10 16,931.77 16,979.25 16,706.47 16,839.62 0.0M
2021-05-07 17,099.95 17,243.47 16,910.86 16,931.77 0.0M
2021-05-06 17,329.58 17,417.77 17,046.43 17,099.95 0.0M
2021-04-30 17,496.24 17,498.43 17,224.53 17,329.58 0.0M
2021-04-29 17,285.23 17,514.74 17,279.91 17,496.24 0.0M
2021-04-28 17,257.48 17,285.23 17,088.02 17,285.23 0.0M
2021-04-27 17,155.95 17,267.13 17,050.72 17,257.48 0.0M
2021-04-26 17,427.85 17,577.06 17,129.49 17,155.95 0.0M
2021-04-23 17,179.45 17,467.22 17,165.21 17,427.85 0.0M
2021-04-22 17,277.48 17,350.58 17,097.69 17,179.45 0.0M
2021-04-21 17,199.03 17,326.62 17,093.93 17,277.48 0.0M
2021-04-20 17,192.02 17,342.50 17,072.62 17,199.03 0.0M
2021-04-19 16,829.33 17,204.80 16,667.88 17,192.02 0.0M
2021-04-16 16,732.61 16,884.81 16,630.61 16,829.33 0.0M
2021-04-15 16,923.66 16,923.66 16,553.40 16,732.61 0.0M
2021-04-14 16,837.32 16,983.70 16,781.90 16,923.66 0.0M
2021-04-13 16,861.85 17,073.14 16,782.53 16,837.32 0.0M
2021-04-12 17,067.71 17,107.68 16,801.34 16,861.85 0.0M
2021-04-09 17,385.51 17,387.84 17,021.45 17,067.71 0.0M
2021-04-08 17,310.08 17,438.29 17,150.08 17,385.51 0.0M
2021-04-07 17,595.60 17,606.77 17,212.13 17,310.08 0.0M
2021-04-06 17,722.02 17,779.97 17,525.54 17,595.60 0.0M
2021-04-02 17,491.82 17,729.56 17,491.82 17,722.02 0.0M
2021-04-01 17,266.84 17,512.01 17,266.84 17,491.82 0.0M
2021-03-31 17,482.74 17,487.91 17,145.00 17,266.84 0.0M
2021-03-30 17,283.34 17,519.17 17,228.67 17,482.74 0.0M
2021-03-29 17,222.64 17,451.80 17,117.00 17,283.34 0.0M
2021-03-26 16,852.58 17,271.94 16,852.58 17,222.64 0.0M
2021-03-25 16,888.60 16,927.75 16,710.63 16,852.58 0.0M
2021-03-24 17,152.01 17,242.57 16,842.63 16,888.60 0.0M
2021-03-23 17,253.96 17,296.61 16,971.76 17,152.01 0.0M
2021-03-22 17,147.86 17,361.07 17,092.58 17,253.96 0.0M
2021-03-19 17,691.99 17,691.99 17,045.66 17,147.86 0.0M
2021-03-18 17,546.58 17,772.03 17,546.58 17,691.99 0.0M
2021-03-17 17,573.93 17,688.45 17,333.94 17,546.58 0.0M
2021-03-16 17,321.11 17,574.73 17,320.58 17,573.93 0.0M
2021-03-15 17,687.35 17,687.35 17,169.52 17,321.11 0.0M
2021-03-12 17,615.07 17,738.77 17,503.88 17,687.35 0.0M
2021-03-11 17,124.99 17,689.56 17,124.99 17,615.07 0.0M
2021-03-10 16,942.46 17,294.15 16,942.46 17,124.99 0.0M
2021-03-09 17,252.83 17,361.37 16,824.75 16,942.46 0.0M
2021-03-08 17,941.07 18,126.19 17,252.83 17,252.83 0.0M
2021-03-05 18,046.53 18,108.07 17,619.11 17,941.07 0.0M
2021-03-04 18,621.79 18,621.79 17,943.46 18,046.53 0.0M
2021-03-03 18,139.21 18,628.55 18,039.29 18,621.79 0.0M
2021-03-02 18,460.21 18,602.81 17,972.41 18,139.21 0.0M
2021-03-01 18,316.96 18,523.17 18,258.10 18,460.21 0.0M
2021-02-26 18,816.84 18,816.84 18,293.84 18,316.96 0.0M
2021-02-25 18,610.28 18,985.59 18,610.28 18,816.84 0.0M
2021-02-24 19,183.50 19,232.90 18,399.98 18,610.28 0.0M
2021-02-23 19,154.47 19,380.17 18,971.68 19,183.50 0.0M
2021-02-22 19,998.12 20,000.76 19,146.68 19,154.47 0.0M
2021-02-19 19,962.50 20,041.46 19,648.01 19,998.12 0.0M
2021-02-18 20,134.90 20,547.73 19,870.76 19,962.50 0.0M
2021-02-10 19,653.50 20,200.00 19,653.50 20,134.90 0.0M
2021-02-09 19,363.18 19,654.42 19,224.27 19,653.50 0.0M
2021-02-08 19,174.08 19,395.83 19,091.24 19,363.18 0.0M
2021-02-05 18,918.31 19,368.56 18,918.31 19,174.08 0.0M
2021-02-04 18,753.20 19,069.82 18,647.80 18,918.31 0.0M
2021-02-03 18,685.56 18,815.35 18,581.43 18,753.20 0.0M
2021-02-02 18,442.85 18,696.17 18,390.48 18,685.56 0.0M
2021-02-01 18,230.39 18,467.83 18,218.41 18,442.85 0.0M
2021-01-29 18,256.06 18,452.74 18,046.80 18,230.39 0.0M
2021-01-28 18,634.31 18,634.31 18,175.47 18,256.06 0.0M
2021-01-27 18,647.05 18,690.52 18,432.41 18,634.31 0.0M
2021-01-26 19,015.03 19,015.03 18,631.02 18,647.05 0.0M
2021-01-25 18,638.51 19,056.62 18,597.08 19,015.03 0.0M
2021-01-22 18,667.25 18,695.20 18,507.44 18,638.51 0.0M
2021-01-21 18,412.65 18,782.92 18,408.41 18,667.25 0.0M
2021-01-20 18,366.27 18,528.84 18,299.19 18,412.65 0.0M
2021-01-19 18,592.05 18,673.20 18,283.97 18,366.27 0.0M
2021-01-18 18,497.51 18,700.48 18,357.76 18,592.05 0.0M
2021-01-15 18,435.65 18,686.02 18,309.38 18,497.51 0.0M
2021-01-14 18,856.71 18,874.64 18,395.51 18,435.65 0.0M
2021-01-13 18,970.43 19,096.94 18,687.35 18,856.71 0.0M
2021-01-12 18,422.02 18,970.43 18,341.76 18,970.43 0.0M
2021-01-11 18,602.47 18,748.94 18,342.26 18,422.02 0.0M
2021-01-08 18,776.35 18,919.83 18,400.00 18,602.47 0.0M
2021-01-07 18,396.96 18,776.35 18,368.89 18,776.35 0.0M
2021-01-06 18,102.02 18,396.96 18,050.77 18,396.96 0.0M
2021-01-05 17,791.57 18,102.02 17,674.35 18,102.02 0.0M
2021-01-04 17,706.72 17,864.38 17,549.75 17,791.57 0.0M