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
2023-12-29 11,463.90 11,534.89 11,432.16 11,503.58 0.0M
2023-12-28 11,188.34 11,493.64 11,180.26 11,463.90 0.0M
2023-12-27 11,173.03 11,207.17 11,108.53 11,188.34 0.0M
2023-12-26 11,231.62 11,231.62 11,142.66 11,173.03 0.0M
2023-12-25 11,199.73 11,238.75 11,179.40 11,231.62 0.0M
2023-12-22 11,172.62 11,265.75 11,116.18 11,199.73 0.0M
2023-12-21 11,053.29 11,196.55 11,003.77 11,172.62 0.0M
2023-12-20 11,127.23 11,163.73 11,050.09 11,053.29 0.0M
2023-12-19 11,110.43 11,156.61 11,037.76 11,127.23 0.0M
2023-12-18 11,098.43 11,161.35 11,007.60 11,110.43 0.0M
2023-12-15 11,115.79 11,282.50 11,088.81 11,098.43 0.0M
2023-12-14 11,190.91 11,281.48 11,109.15 11,115.79 0.0M
2023-12-13 11,429.63 11,429.63 11,187.38 11,190.91 0.0M
2023-12-12 11,386.85 11,434.64 11,325.39 11,429.63 0.0M
2023-12-11 11,371.83 11,422.87 11,165.05 11,386.85 0.0M
2023-12-08 11,333.16 11,413.91 11,309.75 11,371.83 0.0M
2023-12-07 11,350.55 11,373.33 11,241.73 11,333.16 0.0M
2023-12-06 11,351.62 11,425.69 11,298.78 11,350.55 0.0M
2023-12-05 11,567.71 11,567.71 11,346.58 11,351.62 0.0M
2023-12-04 11,649.06 11,658.99 11,561.99 11,567.71 0.0M
2023-12-01 11,756.05 11,756.05 11,565.49 11,649.06 0.0M
2023-11-30 11,692.00 11,774.05 11,678.56 11,756.05 0.0M
2023-11-29 11,775.85 11,781.65 11,659.41 11,692.00 0.0M
2023-11-28 11,764.63 11,811.36 11,723.55 11,775.85 0.0M
2023-11-27 11,889.77 11,889.77 11,703.34 11,764.63 0.0M
2023-11-24 11,952.81 11,953.56 11,878.44 11,889.77 0.0M
2023-11-23 11,935.47 11,960.65 11,870.50 11,952.81 0.0M
2023-11-22 12,039.58 12,039.58 11,935.47 11,935.47 0.0M
2023-11-21 11,973.78 12,122.45 11,973.78 12,039.58 0.0M
2023-11-20 11,934.30 12,021.74 11,866.02 11,973.78 0.0M
2023-11-17 11,981.04 11,981.04 11,861.56 11,934.30 0.0M
2023-11-16 12,076.40 12,083.88 11,968.24 11,981.04 0.0M
2023-11-15 11,983.53 12,117.01 11,983.53 12,076.40 0.0M
2023-11-14 11,981.63 12,053.71 11,939.89 11,983.53 0.0M
2023-11-13 12,034.82 12,070.13 11,925.93 11,981.63 0.0M
2023-11-10 12,136.44 12,136.44 12,003.47 12,039.56 0.0M
2023-11-09 12,129.99 12,171.97 12,088.76 12,136.44 0.0M
2023-11-08 12,164.58 12,184.37 12,073.32 12,129.99 0.0M
2023-11-07 12,245.06 12,245.06 12,123.74 12,164.58 0.0M
2023-11-06 12,153.74 12,254.96 12,153.74 12,245.06 0.0M
2023-11-03 12,068.94 12,190.05 12,063.14 12,153.74 0.0M
2023-11-02 12,092.68 12,193.62 12,064.91 12,068.94 0.0M
2023-11-01 11,991.53 12,251.74 11,991.53 12,092.68 0.0M
2023-10-31 11,999.91 12,017.34 11,935.78 11,991.53 0.0M
2023-10-30 11,958.57 12,032.63 11,921.99 11,999.91 0.0M
2023-10-27 11,832.73 12,009.78 11,769.12 11,958.57 0.0M
2023-10-26 11,758.64 11,839.52 11,696.62 11,832.73 0.0M
2023-10-25 11,690.29 11,862.59 11,690.29 11,758.64 0.0M
2023-10-24 11,686.27 11,723.18 11,593.77 11,690.29 0.0M
2023-10-23 11,758.95 11,767.84 11,603.44 11,686.27 0.0M
2023-10-20 11,812.27 11,845.88 11,712.23 11,758.95 0.0M
2023-10-19 12,151.69 12,151.69 11,801.92 11,812.27 0.0M
2023-10-18 12,174.40 12,229.00 12,135.02 12,151.69 0.0M
2023-10-17 12,124.50 12,194.83 12,092.75 12,174.40 0.0M
2023-10-16 12,249.00 12,255.61 12,091.56 12,124.50 0.0M
2023-10-13 12,391.30 12,391.30 12,207.60 12,249.00 0.0M
2023-10-12 12,286.75 12,442.12 12,286.75 12,391.30 0.0M
2023-10-11 12,241.82 12,364.71 12,241.82 12,286.75 0.0M
2023-10-10 12,312.87 12,404.44 12,236.83 12,241.82 0.0M
2023-10-09 12,398.05 12,398.05 12,194.80 12,312.87 0.0M
2023-09-28 12,470.74 12,536.62 12,382.66 12,398.05 0.0M
2023-09-27 12,477.54 12,591.40 12,452.43 12,470.74 0.0M
2023-09-26 12,574.18 12,590.20 12,468.72 12,477.54 0.0M
2023-09-25 12,659.22 12,659.22 12,556.76 12,574.18 0.0M
2023-09-22 12,399.75 12,665.29 12,370.30 12,659.22 0.0M
2023-09-21 12,554.81 12,554.81 12,399.75 12,399.75 0.0M
2023-09-20 12,599.95 12,600.06 12,528.90 12,554.81 0.0M
2023-09-19 12,597.91 12,608.00 12,506.62 12,599.95 0.0M
2023-09-18 12,484.38 12,616.21 12,429.12 12,597.91 0.0M
2023-09-15 12,592.32 12,648.72 12,457.46 12,484.38 0.0M
2023-09-14 12,581.71 12,641.72 12,534.32 12,592.32 0.0M
2023-09-13 12,611.22 12,676.75 12,515.07 12,581.71 0.0M
2023-09-12 12,651.26 12,657.88 12,602.46 12,611.22 0.0M
2023-09-11 12,566.75 12,719.45 12,544.55 12,651.26 0.0M
2023-09-08 12,655.46 12,655.46 12,521.01 12,566.75 0.0M
2023-09-07 12,811.69 12,811.69 12,640.93 12,655.46 0.0M
2023-09-06 12,830.62 12,842.44 12,748.07 12,811.69 0.0M
2023-09-05 12,929.78 12,929.78 12,814.27 12,830.62 0.0M
2023-09-04 12,711.40 12,960.18 12,711.40 12,929.78 0.0M
2023-09-01 12,601.99 12,785.86 12,601.99 12,711.40 0.0M
2023-08-31 12,656.82 12,681.05 12,588.64 12,601.99 0.0M
2023-08-30 12,706.49 12,752.50 12,641.28 12,656.82 0.0M
2023-08-29 12,640.81 12,811.37 12,614.18 12,706.49 0.0M
2023-08-28 12,494.73 13,122.61 12,494.73 12,640.81 0.0M
2023-08-25 12,489.20 12,569.83 12,419.67 12,494.73 0.0M
2023-08-24 12,347.12 12,558.12 12,347.12 12,489.20 0.0M
2023-08-23 12,489.09 12,514.08 12,337.09 12,347.12 0.0M
2023-08-22 12,404.85 12,546.90 12,341.44 12,489.09 0.0M
2023-08-21 12,575.71 12,576.00 12,404.85 12,404.85 0.0M
2023-08-18 12,709.63 12,747.58 12,575.71 12,575.71 0.0M
2023-08-17 12,671.49 12,726.98 12,545.72 12,709.63 0.0M
2023-08-16 12,708.83 12,743.99 12,633.62 12,671.49 0.0M
2023-08-15 12,684.71 12,731.93 12,596.37 12,708.83 0.0M
2023-08-14 12,865.36 12,865.36 12,575.10 12,684.71 0.0M
2023-08-11 13,154.05 13,178.10 12,865.36 12,865.36 0.0M
2023-08-10 13,170.61 13,176.89 13,047.79 13,154.05 0.0M
2023-08-09 13,179.85 13,215.73 13,129.49 13,170.61 0.0M
2023-08-08 13,201.17 13,263.13 13,085.83 13,179.85 0.0M
2023-08-07 13,278.84 13,278.84 13,142.30 13,201.17 0.0M
2023-08-04 13,232.33 13,420.25 13,228.20 13,278.84 0.0M
2023-08-03 13,115.05 13,244.35 13,073.87 13,232.33 0.0M
2023-08-02 13,252.54 13,267.20 13,071.53 13,115.05 0.0M
2023-08-01 13,302.48 13,391.10 13,199.56 13,252.54 0.0M
2023-07-31 13,266.99 13,566.56 13,258.69 13,302.48 0.0M
2023-07-28 12,944.99 13,300.74 12,871.95 13,266.99 0.0M
2023-07-27 12,918.90 13,052.09 12,911.37 12,944.99 0.0M
2023-07-26 12,924.61 12,931.83 12,858.55 12,918.90 0.0M
2023-07-25 12,497.87 12,940.29 12,497.87 12,924.61 0.0M
2023-07-24 12,565.55 12,565.55 12,457.51 12,497.87 0.0M
2023-07-21 12,534.92 12,650.51 12,476.26 12,565.55 0.0M
2023-07-20 12,566.94 12,699.16 12,513.01 12,534.92 0.0M
2023-07-19 12,583.43 12,593.00 12,507.37 12,566.94 0.0M
2023-07-18 12,645.85 12,660.76 12,554.28 12,583.43 0.0M
2023-07-17 12,806.36 12,806.36 12,598.71 12,645.85 0.0M
2023-07-14 12,796.46 12,841.64 12,775.50 12,806.36 0.0M
2023-07-13 12,561.70 12,806.53 12,556.99 12,796.46 0.0M
2023-07-12 12,600.06 12,633.17 12,545.07 12,561.70 0.0M
2023-07-11 12,529.86 12,617.81 12,524.11 12,600.06 0.0M
2023-07-10 12,441.77 12,609.38 12,441.77 12,529.86 0.0M
2023-07-07 12,497.08 12,497.08 12,420.74 12,441.77 0.0M
2023-07-06 12,590.07 12,630.76 12,473.58 12,497.08 0.0M
2023-07-05 12,727.60 12,729.61 12,564.71 12,590.07 0.0M
2023-07-04 12,728.01 12,732.19 12,658.16 12,727.60 0.0M
2023-07-03 12,489.45 12,736.13 12,489.45 12,728.01 0.0M
2023-06-30 12,448.46 12,560.80 12,413.83 12,489.45 0.0M
2023-06-29 12,566.54 12,570.66 12,448.46 12,448.46 0.0M
2023-06-28 12,521.31 12,584.77 12,472.09 12,566.54 0.0M
2023-06-27 12,457.26 12,548.47 12,387.98 12,521.31 0.0M
2023-06-26 12,646.03 12,646.03 12,423.33 12,457.26 0.0M
2023-06-21 12,774.33 12,811.82 12,646.03 12,646.03 0.0M
2023-06-20 12,850.83 12,879.97 12,749.99 12,774.33 0.0M
2023-06-19 13,056.52 13,056.52 12,804.64 12,850.83 0.0M
2023-06-16 12,953.75 13,080.77 12,951.50 13,056.52 0.0M
2023-06-15 12,722.39 12,953.75 12,722.39 12,953.75 0.0M
2023-06-14 12,704.37 12,851.30 12,700.40 12,722.39 0.0M
2023-06-13 12,656.88 12,717.08 12,599.49 12,704.37 0.0M
2023-06-12 12,600.24 12,715.77 12,543.58 12,656.88 0.0M
2023-06-09 12,564.64 12,632.50 12,552.25 12,600.24 0.0M
2023-06-08 12,426.64 12,618.11 12,409.41 12,564.64 0.0M
2023-06-07 12,505.77 12,570.21 12,406.79 12,426.64 0.0M
2023-06-06 12,538.08 12,691.18 12,486.65 12,505.77 0.0M
2023-06-05 12,601.64 12,601.66 12,491.68 12,538.08 0.0M
2023-06-02 12,385.33 12,615.87 12,385.33 12,601.64 0.0M
2023-06-01 12,333.43 12,507.46 12,308.86 12,385.33 0.0M
2023-05-31 12,549.56 12,550.64 12,289.49 12,333.43 0.0M
2023-05-30 12,589.62 12,636.93 12,416.07 12,549.56 0.0M
2023-05-29 12,624.70 12,676.16 12,517.75 12,589.62 0.0M
2023-05-26 12,651.52 12,664.38 12,514.50 12,624.70 0.0M
2023-05-25 12,715.92 12,715.92 12,567.10 12,651.52 0.0M
2023-05-24 12,910.16 12,910.16 12,715.92 12,715.92 0.0M
2023-05-23 13,115.53 13,144.25 12,910.16 12,910.16 0.0M
2023-05-22 12,971.93 13,174.01 12,938.46 13,115.53 0.0M
2023-05-19 13,007.21 13,048.61 12,870.53 12,971.93 0.0M
2023-05-18 13,040.91 13,126.96 12,958.34 13,007.21 0.0M
2023-05-17 13,133.52 13,141.81 13,000.88 13,040.91 0.0M
2023-05-16 13,185.46 13,230.79 13,093.99 13,133.52 0.0M
2023-05-15 13,012.79 13,186.40 12,940.55 13,185.46 0.0M
2023-05-12 13,164.36 13,197.06 13,010.35 13,012.79 0.0M
2023-05-11 13,180.67 13,272.21 13,154.48 13,164.36 0.0M
2023-05-10 13,312.00 13,312.00 13,155.15 13,180.67 0.0M
2023-05-09 13,385.98 13,522.77 13,302.68 13,312.00 0.0M
2023-05-08 13,243.20 13,439.15 13,218.90 13,385.98 0.0M
2023-05-05 13,231.16 13,323.08 13,166.09 13,243.20 0.0M
2023-05-04 13,195.98 13,251.34 13,092.03 13,231.16 0.0M
2023-04-28 13,095.79 13,223.23 13,095.17 13,195.98 0.0M
2023-04-27 12,954.73 13,133.59 12,903.08 13,095.79 0.0M
2023-04-26 12,959.22 12,989.30 12,852.01 12,954.73 0.0M
2023-04-25 12,904.17 12,980.34 12,843.38 12,959.22 0.0M
2023-04-24 13,056.33 13,064.81 12,869.08 12,904.17 0.0M
2023-04-21 13,225.94 13,248.95 13,047.44 13,056.33 0.0M
2023-04-20 13,338.75 13,339.55 13,180.79 13,225.94 0.0M
2023-04-19 13,438.50 13,441.48 13,317.97 13,338.75 0.0M
2023-04-18 13,368.28 13,499.72 13,341.60 13,438.50 0.0M
2023-04-17 13,118.73 13,368.28 13,118.73 13,368.28 0.0M
2023-04-14 13,085.45 13,197.49 13,074.52 13,118.73 0.0M
2023-04-13 13,060.63 13,109.90 12,980.51 13,085.45 0.0M
2023-04-12 13,137.38 13,166.78 13,048.01 13,060.63 0.0M
2023-04-11 13,214.91 13,255.89 13,109.20 13,137.38 0.0M
2023-04-10 13,217.63 13,227.31 13,094.45 13,214.91 0.0M
2023-04-07 13,164.13 13,284.52 13,119.22 13,217.63 0.0M
2023-04-06 13,240.48 13,240.48 13,104.90 13,164.13 0.0M
2023-04-04 13,214.92 13,242.13 13,137.66 13,240.48 0.0M
2023-04-03 13,236.52 13,256.31 13,169.28 13,214.92 0.0M
2023-03-31 13,250.37 13,357.61 13,220.97 13,236.52 0.0M
2023-03-30 13,088.73 13,255.13 13,066.98 13,250.37 0.0M
2023-03-29 13,065.90 13,178.46 13,065.90 13,088.73 0.0M
2023-03-28 13,041.46 13,092.80 13,018.01 13,065.90 0.0M
2023-03-27 13,104.84 13,104.84 12,954.89 13,041.46 0.0M
2023-03-24 13,165.18 13,170.30 13,079.58 13,104.84 0.0M
2023-03-23 13,076.40 13,166.01 13,026.01 13,165.18 0.0M
2023-03-22 13,015.70 13,159.21 13,015.70 13,076.40 0.0M
2023-03-21 12,841.31 13,035.34 12,841.31 13,015.70 0.0M
2023-03-20 12,894.12 12,963.67 12,825.95 12,841.31 0.0M
2023-03-17 12,920.16 13,112.69 12,854.73 12,894.12 0.0M
2023-03-16 12,998.04 13,033.40 12,879.06 12,920.16 0.0M
2023-03-15 12,995.57 13,131.07 12,989.88 12,998.04 0.0M
2023-03-14 13,079.91 13,081.46 12,904.99 12,995.57 0.0M
2023-03-13 12,965.40 13,110.60 12,958.18 13,079.91 0.0M
2023-03-10 13,118.81 13,118.81 12,963.96 12,965.40 0.0M
2023-03-09 13,199.16 13,234.03 13,054.56 13,118.81 0.0M
2023-03-08 13,305.08 13,305.08 13,139.01 13,199.16 0.0M
2023-03-07 13,462.30 13,543.80 13,294.86 13,305.08 0.0M
2023-03-06 13,571.20 13,571.20 13,394.94 13,462.30 0.0M
2023-03-03 13,529.41 13,619.13 13,462.79 13,571.20 0.0M
2023-03-02 13,573.24 13,595.24 13,504.71 13,529.41 0.0M
2023-03-01 13,390.51 13,617.28 13,355.69 13,573.24 0.0M
2023-02-28 13,339.02 13,427.60 13,253.50 13,390.51 0.0M
2023-02-27 13,355.63 13,405.24 13,269.56 13,339.02 0.0M
2023-02-24 13,548.67 13,549.13 13,327.65 13,355.63 0.0M
2023-02-23 13,561.58 13,668.04 13,495.70 13,548.67 0.0M
2023-02-22 13,713.57 13,713.57 13,545.43 13,561.58 0.0M
2023-02-21 13,710.91 13,741.16 13,627.84 13,713.57 0.0M
2023-02-20 13,401.76 13,719.49 13,374.24 13,710.91 0.0M
2023-02-17 13,591.18 13,661.41 13,391.91 13,401.76 0.0M
2023-02-16 13,619.03 13,793.18 13,507.19 13,591.18 0.0M
2023-02-15 13,724.38 13,761.97 13,593.15 13,619.03 0.0M
2023-02-14 13,737.28 13,773.09 13,663.38 13,724.38 0.0M
2023-02-13 13,589.25 13,769.47 13,533.97 13,737.28 0.0M
2023-02-10 13,673.64 13,673.64 13,552.91 13,589.25 0.0M
2023-02-09 13,505.84 13,696.25 13,472.71 13,673.64 0.0M
2023-02-08 13,561.40 13,633.57 13,490.04 13,505.84 0.0M
2023-02-07 13,542.66 13,626.69 13,518.58 13,561.40 0.0M
2023-02-06 13,747.93 13,747.93 13,441.96 13,542.66 0.0M
2023-02-03 13,929.28 13,929.28 13,647.87 13,747.93 0.0M
2023-02-02 13,977.33 14,021.20 13,863.59 13,929.28 0.0M
2023-02-01 13,885.97 13,977.33 13,791.37 13,977.33 0.0M
2023-01-31 14,065.15 14,164.11 13,869.28 13,885.97 0.0M
2023-01-30 13,958.40 14,307.43 13,958.40 14,065.15 0.0M
2023-01-20 13,906.53 14,027.34 13,906.53 13,958.40 0.0M
2023-01-19 13,885.92 13,920.12 13,757.14 13,906.53 0.0M
2023-01-18 13,935.75 14,025.51 13,871.40 13,885.92 0.0M
2023-01-17 14,001.55 14,008.33 13,875.37 13,935.75 0.0M
2023-01-16 13,794.93 14,143.36 13,794.47 14,001.55 0.0M
2023-01-13 13,544.32 13,794.93 13,544.32 13,794.93 0.0M
2023-01-12 13,531.78 13,605.11 13,498.54 13,544.32 0.0M
2023-01-11 13,521.65 13,625.57 13,471.46 13,531.78 0.0M
2023-01-10 13,506.95 13,581.39 13,457.56 13,521.65 0.0M
2023-01-09 13,376.91 13,535.94 13,376.91 13,506.95 0.0M
2023-01-06 13,331.23 13,428.47 13,297.74 13,376.91 0.0M
2023-01-05 13,009.41 13,358.54 13,009.41 13,331.23 0.0M
2023-01-04 12,976.97 13,059.70 12,919.42 13,009.41 0.0M
2023-01-03 13,004.11 13,004.17 12,808.25 12,976.97 0.0M