China Universal CSI SH-HK-SZ 500 Index ETF (517080)

517080
🏛️ 中国 →
1.02
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
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 0.68 0.68 0.67 0.67 5.7M
2023-12-28 0.66 0.68 0.66 0.67 7.5M
2023-12-27 0.66 0.66 0.65 0.66 11.4M
2023-12-26 0.66 0.66 0.65 0.65 3.2M
2023-12-25 0.66 0.66 0.66 0.66 3.1M
2023-12-22 0.66 0.67 0.66 0.66 11.3M
2023-12-21 0.65 0.66 0.65 0.66 11.5M
2023-12-20 0.67 0.67 0.66 0.66 4.8M
2023-12-19 0.66 0.66 0.66 0.66 9.9M
2023-12-18 0.67 0.67 0.66 0.66 10.4M
2023-12-15 0.67 0.67 0.66 0.67 7.7M
2023-12-14 0.67 0.67 0.66 0.66 7.8M
2023-12-13 0.67 0.67 0.66 0.66 7.7M
2023-12-12 0.67 0.67 0.67 0.67 9.1M
2023-12-11 0.67 0.67 0.66 0.67 10.5M
2023-12-08 0.67 0.67 0.66 0.67 7.1M
2023-12-07 0.68 0.68 0.66 0.67 6.7M
2023-12-06 0.67 0.67 0.66 0.67 9.2M
2023-12-05 0.68 0.68 0.67 0.67 6.5M
2023-12-04 0.68 0.69 0.68 0.68 8.7M
2023-12-01 0.69 0.69 0.68 0.69 11.3M
2023-11-30 0.68 0.69 0.68 0.69 6.7M
2023-11-29 0.70 0.70 0.68 0.69 9.7M
2023-11-28 0.70 0.70 0.69 0.70 4.8M
2023-11-27 0.70 0.70 0.69 0.70 7.0M
2023-11-24 0.70 0.70 0.70 0.70 3.7M
2023-11-23 0.70 0.71 0.70 0.70 5.7M
2023-11-22 0.71 0.71 0.70 0.70 8.8M
2023-11-21 0.71 0.71 0.71 0.71 6.8M
2023-11-20 0.70 0.71 0.70 0.71 8.5M
2023-11-17 0.71 0.71 0.70 0.70 8.2M
2023-11-16 0.71 0.71 0.71 0.71 4.6M
2023-11-15 0.71 0.71 0.71 0.71 10.1M
2023-11-14 0.70 0.70 0.70 0.70 7.3M
2023-11-13 0.70 0.70 0.70 0.70 10.1M
2023-11-10 0.71 0.71 0.70 0.70 6.0M
2023-11-09 0.71 0.71 0.70 0.71 4.7M
2023-11-08 0.71 0.71 0.70 0.71 6.6M
2023-11-07 0.71 0.71 0.70 0.71 4.4M
2023-11-06 0.71 0.71 0.71 0.71 10.8M
2023-11-03 0.69 0.71 0.69 0.70 7.0M
2023-11-02 0.70 0.70 0.70 0.70 3.9M
2023-11-01 0.70 0.71 0.70 0.70 1.5M
2023-10-31 0.70 0.70 0.69 0.70 3.6M
2023-10-30 0.70 0.70 0.70 0.70 3.5M
2023-10-27 0.69 0.70 0.69 0.70 2.6M
2023-10-26 0.69 0.69 0.68 0.69 1.8M
2023-10-25 0.69 0.70 0.69 0.69 7.7M
2023-10-24 0.69 0.69 0.68 0.69 5.3M
2023-10-23 0.69 0.69 0.68 0.69 5.4M
2023-10-20 0.70 0.70 0.69 0.69 11.0M
2023-10-19 0.71 0.71 0.70 0.70 6.9M
2023-10-18 0.72 0.72 0.71 0.71 4.9M
2023-10-17 0.71 0.72 0.71 0.72 4.6M
2023-10-16 0.72 0.72 0.71 0.71 7.0M
2023-10-13 0.72 0.72 0.72 0.72 9.8M
2023-10-12 0.72 0.73 0.72 0.73 5.0M
2023-10-11 0.72 0.72 0.72 0.72 5.3M
2023-10-10 0.72 0.72 0.71 0.71 3.6M
2023-10-09 0.72 0.72 0.71 0.72 8.0M
2023-09-28 0.72 0.72 0.72 0.72 5.1M
2023-09-27 0.72 0.72 0.72 0.72 3.1M
2023-09-26 0.72 0.72 0.72 0.72 8.0M
2023-09-25 0.73 0.73 0.72 0.72 4.3M
2023-09-22 0.72 0.73 0.72 0.73 8.2M
2023-09-21 0.73 0.73 0.72 0.72 9.6M
2023-09-20 0.73 0.73 0.72 0.73 4.0M
2023-09-19 0.73 0.73 0.72 0.73 6.7M
2023-09-18 0.73 0.73 0.72 0.73 4.7M
2023-09-15 0.73 0.73 0.73 0.73 5.0M
2023-09-14 0.73 0.73 0.73 0.73 5.6M
2023-09-13 0.73 0.73 0.73 0.73 8.2M
2023-09-12 0.73 0.73 0.73 0.73 6.5M
2023-09-11 0.73 0.73 0.73 0.73 5.7M
2023-09-08 0.73 0.74 0.73 0.73 3.1M
2023-09-07 0.74 0.74 0.73 0.73 3.4M
2023-09-06 0.74 0.74 0.74 0.74 5.3M
2023-09-05 0.75 0.75 0.74 0.74 3.3M
2023-09-04 0.74 0.75 0.74 0.75 7.6M
2023-09-01 0.74 0.74 0.74 0.74 5.5M
2023-08-31 0.74 0.74 0.73 0.74 3.9M
2023-08-30 0.74 0.75 0.74 0.74 6.4M
2023-08-29 0.73 0.74 0.73 0.74 4.8M
2023-08-28 0.76 0.76 0.73 0.73 9.6M
2023-08-25 0.73 0.73 0.72 0.72 1.5M
2023-08-24 0.72 0.73 0.72 0.73 2.5M
2023-08-23 0.73 0.73 0.72 0.72 2.9M
2023-08-22 0.73 0.73 0.72 0.73 9.6M
2023-08-21 0.73 0.74 0.72 0.72 11.3M
2023-08-18 0.75 0.75 0.73 0.73 8.6M
2023-08-17 0.74 0.75 0.73 0.74 9.0M
2023-08-16 0.74 0.75 0.74 0.74 10.4M
2023-08-15 0.74 0.75 0.74 0.75 20.4M
2023-08-14 0.75 0.76 0.72 0.75 10.3M
2023-08-11 0.77 0.77 0.76 0.76 6.7M
2023-08-10 0.77 0.77 0.76 0.77 6.0M
2023-08-09 0.78 0.78 0.77 0.77 4.1M
2023-08-08 0.77 0.77 0.77 0.77 3.4M
2023-08-07 0.78 0.78 0.77 0.77 3.2M
2023-08-04 0.78 0.79 0.78 0.78 9.1M
2023-08-03 0.77 0.78 0.77 0.78 6.3M
2023-08-02 0.78 0.78 0.77 0.77 15.6M
2023-08-01 0.78 0.79 0.78 0.78 7.9M
2023-07-31 0.78 0.79 0.78 0.78 10.2M
2023-07-28 0.76 0.78 0.76 0.78 7.2M
2023-07-27 0.76 0.77 0.76 0.76 6.1M
2023-07-26 0.76 0.76 0.75 0.76 1.9M
2023-07-25 0.75 0.76 0.75 0.76 10.9M
2023-07-24 0.74 0.75 0.74 0.74 9.0M
2023-07-21 0.74 0.75 0.74 0.75 3.5M
2023-07-20 0.75 0.75 0.74 0.75 5.9M
2023-07-19 0.75 0.75 0.74 0.75 8.8M
2023-07-18 0.75 0.75 0.75 0.75 8.5M
2023-07-17 0.76 0.76 0.75 0.75 1.9M
2023-07-14 0.75 0.76 0.75 0.76 0.5M
2023-07-13 0.75 0.76 0.75 0.76 6.8M
2023-07-12 0.75 0.75 0.74 0.74 2.3M
2023-07-11 0.74 0.75 0.74 0.75 4.5M
2023-07-10 0.74 0.75 0.74 0.74 4.4M
2023-07-07 0.75 0.75 0.74 0.74 10.7M
2023-07-06 0.75 0.75 0.74 0.74 5.5M
2023-07-05 0.76 0.76 0.75 0.75 1.5M
2023-07-04 0.76 0.76 0.75 0.76 1.4M
2023-07-03 0.75 0.76 0.75 0.76 3.8M
2023-06-30 0.75 0.75 0.74 0.75 7.0M
2023-06-29 0.75 0.75 0.74 0.74 9.1M
2023-06-28 0.75 0.75 0.74 0.75 6.9M
2023-06-27 0.74 0.75 0.74 0.75 9.1M
2023-06-26 0.75 0.75 0.74 0.74 9.1M
2023-06-21 0.76 0.76 0.75 0.75 14.8M
2023-06-20 0.77 0.77 0.76 0.76 6.5M
2023-06-19 0.77 0.77 0.76 0.77 13.3M
2023-06-16 0.76 0.77 0.76 0.77 8.8M
2023-06-15 0.75 0.76 0.75 0.76 10.6M
2023-06-14 0.75 0.76 0.75 0.75 10.5M
2023-06-13 0.75 0.75 0.74 0.75 6.7M
2023-06-12 0.75 0.75 0.74 0.75 9.0M
2023-06-09 0.74 0.75 0.74 0.75 15.7M
2023-06-08 0.74 0.74 0.73 0.74 8.0M
2023-06-07 0.74 0.74 0.74 0.74 10.5M
2023-06-06 0.74 0.75 0.73 0.74 15.5M
2023-06-05 0.74 0.74 0.74 0.74 4.2M
2023-06-02 0.73 0.74 0.73 0.74 16.8M
2023-06-01 0.72 0.73 0.72 0.72 11.2M
2023-05-31 0.73 0.73 0.72 0.72 7.6M
2023-05-30 0.73 0.73 0.72 0.73 10.8M
2023-05-29 0.74 0.74 0.73 0.73 8.6M
2023-05-26 0.73 0.74 0.73 0.74 5.4M
2023-05-25 0.74 0.75 0.73 0.73 9.9M
2023-05-24 0.75 0.76 0.74 0.74 6.8M
2023-05-23 0.76 0.76 0.75 0.75 13.2M
2023-05-22 0.75 0.76 0.75 0.76 7.5M
2023-05-19 0.75 0.76 0.75 0.75 8.1M
2023-05-18 0.75 0.76 0.75 0.76 14.3M
2023-05-17 0.76 0.76 0.75 0.76 11.2M
2023-05-16 0.77 0.77 0.76 0.76 14.3M
2023-05-15 0.75 0.76 0.75 0.76 10.4M
2023-05-12 0.75 0.76 0.75 0.75 6.3M
2023-05-11 0.76 0.76 0.75 0.75 7.1M
2023-05-10 0.76 0.76 0.75 0.76 11.6M
2023-05-09 0.77 0.77 0.76 0.76 7.7M
2023-05-08 0.77 0.77 0.76 0.77 10.2M
2023-05-05 0.76 0.77 0.76 0.76 8.8M
2023-05-04 0.76 0.76 0.76 0.76 7.6M
2023-04-28 0.76 0.76 0.76 0.76 15.4M
2023-04-27 0.75 0.76 0.75 0.76 9.0M
2023-04-26 0.75 0.76 0.74 0.75 14.8M
2023-04-25 0.75 0.75 0.74 0.75 13.8M
2023-04-24 0.76 0.76 0.75 0.75 5.3M
2023-04-21 0.77 0.77 0.76 0.76 15.2M
2023-04-20 0.77 0.78 0.77 0.77 5.8M
2023-04-19 0.78 0.78 0.77 0.78 5.3M
2023-04-18 0.79 0.79 0.78 0.78 4.1M
2023-04-17 0.77 0.78 0.77 0.78 11.1M
2023-04-14 0.77 0.77 0.77 0.77 6.0M
2023-04-13 0.77 0.77 0.76 0.77 7.0M
2023-04-12 0.77 0.78 0.77 0.77 3.0M
2023-04-11 0.77 0.78 0.77 0.77 9.3M
2023-04-10 0.78 0.78 0.77 0.77 1.3M
2023-04-07 0.77 0.77 0.77 0.77 5.3M
2023-04-06 0.77 0.77 0.77 0.77 5.8M
2023-04-04 0.77 0.77 0.77 0.77 6.5M
2023-04-03 0.77 0.77 0.77 0.77 11.0M
2023-03-31 0.77 0.77 0.77 0.77 6.5M
2023-03-30 0.76 0.77 0.76 0.77 6.0M
2023-03-29 0.76 0.76 0.76 0.76 5.7M
2023-03-28 0.76 0.76 0.75 0.76 7.5M
2023-03-27 0.76 0.76 0.75 0.76 3.1M
2023-03-24 0.76 0.76 0.76 0.76 6.2M
2023-03-23 0.75 0.76 0.75 0.76 11.6M
2023-03-22 0.75 0.76 0.74 0.75 5.6M
2023-03-21 0.74 0.75 0.74 0.75 7.1M
2023-03-20 0.75 0.75 0.74 0.74 8.8M
2023-03-17 0.75 0.75 0.75 0.75 10.5M
2023-03-16 0.75 0.75 0.74 0.74 7.0M
2023-03-15 0.75 0.76 0.75 0.75 7.9M
2023-03-14 0.76 0.76 0.74 0.75 7.3M
2023-03-13 0.75 0.76 0.75 0.76 9.7M
2023-03-10 0.76 0.76 0.75 0.75 8.9M
2023-03-09 0.76 0.77 0.76 0.76 6.4M
2023-03-08 0.77 0.77 0.76 0.76 5.8M
2023-03-07 0.78 0.79 0.77 0.77 10.1M
2023-03-06 0.78 0.78 0.77 0.78 10.3M
2023-03-03 0.78 0.78 0.78 0.78 6.3M
2023-03-02 0.78 0.78 0.77 0.78 8.9M
2023-03-01 0.77 0.78 0.76 0.78 10.6M
2023-02-28 0.76 0.77 0.76 0.77 5.0M
2023-02-27 0.76 0.77 0.76 0.76 5.4M
2023-02-24 0.77 0.77 0.76 0.77 6.3M
2023-02-23 0.77 0.78 0.77 0.77 10.9M
2023-02-22 0.78 0.78 0.77 0.77 3.6M
2023-02-21 0.78 0.78 0.77 0.78 6.6M
2023-02-20 0.77 0.78 0.77 0.78 10.9M
2023-02-17 0.78 0.78 0.77 0.77 9.8M
2023-02-16 0.78 0.79 0.77 0.78 7.5M
2023-02-15 0.78 0.78 0.77 0.78 5.0M
2023-02-14 0.78 0.78 0.78 0.78 3.2M
2023-02-13 0.78 0.78 0.78 0.78 7.9M
2023-02-10 0.79 0.79 0.78 0.78 6.8M
2023-02-09 0.78 0.79 0.78 0.79 2.8M
2023-02-08 0.78 0.78 0.77 0.78 3.8M
2023-02-07 0.78 0.78 0.78 0.78 7.7M
2023-02-06 0.78 0.78 0.77 0.77 8.4M
2023-02-03 0.79 0.79 0.78 0.79 4.8M
2023-02-02 0.80 0.80 0.79 0.79 3.5M
2023-02-01 0.79 0.80 0.79 0.80 4.9M
2023-01-31 0.80 0.81 0.79 0.79 5.3M
2023-01-30 0.81 0.81 0.80 0.80 12.0M
2023-01-20 0.79 0.80 0.79 0.79 6.7M
2023-01-19 0.78 0.79 0.78 0.79 7.2M
2023-01-18 0.78 0.79 0.78 0.78 1.3M
2023-01-17 0.78 0.79 0.78 0.78 6.3M
2023-01-16 0.78 0.79 0.78 0.78 5.6M
2023-01-13 0.77 0.78 0.77 0.78 4.8M
2023-01-12 0.77 0.78 0.77 0.77 4.5M
2023-01-11 0.77 0.78 0.77 0.77 7.0M
2023-01-10 0.77 0.77 0.77 0.77 5.1M
2023-01-09 0.77 0.78 0.77 0.77 14.6M
2023-01-06 0.77 0.77 0.76 0.76 7.7M
2023-01-05 0.76 0.77 0.76 0.77 11.0M
2023-01-04 0.75 0.75 0.75 0.75 4.3M
2023-01-03 0.74 0.75 0.73 0.75 9.6M