China Universal Nasdaq 100 ETF (QDII) (159660)

159660
🏛️ 中国 →
1.91
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 1.91 1.91 1.91 1.91 3,570.2K
09:35 1.91 1.91 1.91 1.91 1,612.0K
09:40 1.91 1.91 1.91 1.91 1,046.0K
09:45 1.91 1.91 1.91 1.91 1,211.6K
09:50 1.91 1.91 1.91 1.91 689.1K
09:55 1.91 1.91 1.91 1.91 796.0K
10:00 1.91 1.91 1.91 1.91 726.1K
10:05 1.91 1.91 1.91 1.91 258.5K
10:10 1.91 1.91 1.91 1.91 723.7K
10:15 1.91 1.91 1.91 1.91 463.3K
10:20 1.91 1.91 1.91 1.91 856.3K
10:25 1.91 1.91 1.91 1.91 976.1K
10:30 1.91 1.91 1.91 1.91 794.6K
10:35 1.91 1.91 1.91 1.91 656.6K
10:40 1.91 1.91 1.91 1.91 536.4K
10:45 1.91 1.91 1.91 1.91 292.7K
10:50 1.91 1.91 1.91 1.91 329.2K
10:55 1.91 1.91 1.91 1.91 580.1K
11:00 1.91 1.91 1.91 1.91 427.9K
11:05 1.91 1.91 1.91 1.91 506.1K
11:10 1.91 1.91 1.91 1.91 577.3K
11:15 1.91 1.91 1.91 1.91 324.7K
11:20 1.91 1.91 1.91 1.91 431.3K
11:25 1.91 1.91 1.91 1.91 535.0K
13:00 1.91 1.91 1.91 1.91 854.6K
13:05 1.91 1.91 1.91 1.91 723.0K
13:10 1.91 1.91 1.91 1.91 328.7K
13:15 1.91 1.91 1.91 1.91 860.8K
13:20 1.91 1.91 1.91 1.91 259.2K
13:25 1.91 1.91 1.91 1.91 589.6K
13:30 1.91 1.91 1.91 1.91 300.0K
13:35 1.91 1.91 1.91 1.91 456.2K
13:40 1.91 1.91 1.91 1.91 773.5K
13:45 1.91 1.91 1.91 1.91 243.3K
13:50 1.91 1.91 1.91 1.91 719.3K
13:55 1.91 1.91 1.91 1.91 293.0K
14:00 1.91 1.91 1.91 1.91 489.1K
14:05 1.91 1.91 1.91 1.91 2,621.3K
14:10 1.91 1.91 1.91 1.91 2,533.4K
14:15 1.91 1.92 1.91 1.92 1,445.7K
14:20 1.92 1.92 1.92 1.92 899.2K
14:25 1.92 1.92 1.92 1.92 1,149.0K
14:30 1.92 1.92 1.91 1.91 815.2K
14:35 1.91 1.92 1.91 1.92 1,932.3K
14:40 1.92 1.92 1.91 1.92 773.3K
14:45 1.92 1.92 1.91 1.92 804.0K
14:50 1.92 1.92 1.91 1.91 2,098.8K
14:55 1.91 1.92 1.91 1.91 213.4K
15:00 1.91 1.91 1.91 1.91 157.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.91 1.92 1.91 1.91 41.3M
2025-09-25 1.93 1.93 1.92 1.92 44.5M
2025-09-24 1.92 1.93 1.91 1.93 47.5M
2025-09-23 1.93 1.93 1.93 1.93 50.0M
2025-09-22 1.91 1.91 1.91 1.91 46.1M
2025-09-19 1.90 1.90 1.90 1.90 44.9M
2025-09-18 1.88 1.89 1.88 1.89 35.9M
2025-09-17 1.88 1.89 1.88 1.88 27.9M
2025-09-16 1.89 1.89 1.88 1.89 52.4M
2025-09-15 1.87 1.88 1.87 1.88 36.2M
2025-09-12 1.86 1.86 1.86 1.86 47.5M
2025-09-11 1.85 1.86 1.85 1.86 36.8M
2025-09-10 1.86 1.86 1.85 1.86 22.3M
2025-09-09 1.85 1.85 1.85 1.85 24.1M
2025-09-08 1.85 1.85 1.84 1.84 24.0M
2025-09-05 1.85 1.85 1.84 1.85 34.5M
2025-09-04 1.83 1.83 1.83 1.83 36.6M
2025-09-03 1.81 1.82 1.81 1.82 20.2M
2025-09-02 1.82 1.83 1.82 1.82 18.9M
2025-09-01 1.83 1.83 1.82 1.82 47.9M
2025-08-29 1.84 1.84 1.84 1.84 43.9M
2025-08-28 1.83 1.84 1.83 1.84 87.1M
2025-08-27 1.84 1.84 1.84 1.84 49.0M
2025-08-26 1.83 1.83 1.83 1.83 79.2M
2025-08-25 1.84 1.84 1.83 1.83 105.1M
2025-08-22 1.82 1.82 1.81 1.81 91.5M
2025-08-21 1.82 1.83 1.82 1.83 49.1M
2025-08-20 1.83 1.83 1.82 1.83 49.4M
2025-08-19 1.86 1.86 1.85 1.86 31.6M
2025-08-18 1.87 1.87 1.86 1.86 37.1M
2025-08-15 1.87 1.87 1.87 1.87 25.4M
2025-08-14 1.87 1.87 1.87 1.87 27.7M
2025-08-13 1.87 1.87 1.87 1.87 33.7M
2025-08-12 1.85 1.85 1.85 1.85 44.9M
2025-08-11 1.86 1.86 1.85 1.86 47.0M
2025-08-08 1.84 1.84 1.84 1.84 25.9M
2025-08-07 1.83 1.84 1.83 1.83 27.8M
2025-08-06 1.80 1.81 1.80 1.81 21.6M
2025-08-05 1.82 1.83 1.82 1.83 28.8M
2025-08-04 1.79 1.79 1.79 1.79 58.9M
2025-08-01 1.82 1.83 1.82 1.82 81.9M
2025-07-31 1.85 1.86 1.85 1.86 58.8M
2025-07-30 1.83 1.83 1.82 1.83 18.0M
2025-07-29 1.83 1.83 1.83 1.83 19.1M
2025-07-28 1.83 1.83 1.83 1.83 37.2M
2025-07-25 1.82 1.82 1.82 1.82 32.8M
2025-07-24 1.82 1.82 1.81 1.81 25.3M
2025-07-23 1.81 1.81 1.81 1.81 38.9M
2025-07-22 1.82 1.82 1.81 1.81 20.6M
2025-07-21 1.81 1.81 1.81 1.81 14.8M
2025-07-18 1.81 1.81 1.81 1.81 49.0M
2025-07-17 1.79 1.80 1.79 1.80 28.9M
2025-07-16 1.79 1.79 1.79 1.79 27.6M
2025-07-15 1.78 1.80 1.78 1.80 54.8M
2025-07-14 1.78 1.78 1.77 1.77 27.4M
2025-07-11 1.78 1.78 1.78 1.78 38.2M
2025-07-10 1.79 1.79 1.78 1.79 30.2M
2025-07-09 1.78 1.78 1.77 1.78 31.8M
2025-07-08 1.78 1.78 1.78 1.78 52.1M
2025-07-07 1.78 1.78 1.78 1.78 38.5M
2025-07-04 1.79 1.79 1.78 1.78 32.3M
2025-07-03 1.77 1.77 1.77 1.77 46.4M
2025-07-02 1.76 1.77 1.76 1.76 41.1M
2025-07-01 1.77 1.77 1.77 1.77 32.1M
2025-06-30 1.77 1.77 1.77 1.77 37.6M
2025-06-27 1.76 1.76 1.76 1.76 43.8M
2025-06-26 1.74 1.75 1.74 1.75 48.8M
2025-06-25 1.74 1.74 1.74 1.74 30.8M
2025-06-24 1.72 1.73 1.72 1.73 55.7M
2025-06-23 1.69 1.70 1.69 1.69 20.5M
2025-06-20 1.70 1.70 1.69 1.70 14.5M
2025-06-19 1.70 1.70 1.70 1.70 38.9M
2025-06-18 1.71 1.71 1.70 1.71 26.3M
2025-06-17 1.71 1.72 1.71 1.71 41.5M
2025-06-16 1.70 1.71 1.70 1.70 27.6M
2025-06-13 1.69 1.69 1.68 1.69 50.4M
2025-06-12 1.71 1.71 1.71 1.71 25.0M
2025-06-11 1.72 1.72 1.71 1.72 26.9M
2025-06-10 1.71 1.72 1.71 1.71 46.7M
2025-06-09 1.70 1.71 1.70 1.70 17.5M
2025-06-06 1.69 1.70 1.69 1.70 29.7M
2025-06-05 1.70 1.70 1.70 1.70 20.9M
2025-06-04 1.70 1.70 1.70 1.70 21.1M
2025-06-03 1.69 1.69 1.68 1.68 21.0M
2025-05-30 1.67 1.68 1.67 1.67 49.6M
2025-05-29 1.71 1.71 1.71 1.71 55.4M
2025-05-28 1.69 1.69 1.68 1.68 48.5M
2025-05-27 1.66 1.67 1.66 1.67 20.8M
2025-05-26 1.66 1.66 1.66 1.66 32.9M
2025-05-23 1.66 1.66 1.65 1.66 54.4M
2025-05-22 1.66 1.66 1.66 1.66 62.9M
2025-05-21 1.68 1.68 1.67 1.67 34.5M
2025-05-20 1.68 1.69 1.68 1.68 59.0M
2025-05-19 1.67 1.67 1.66 1.67 45.1M
2025-05-16 1.68 1.68 1.68 1.68 45.7M
2025-05-15 1.69 1.69 1.68 1.68 50.2M
2025-05-14 1.68 1.69 1.67 1.69 69.1M
2025-05-13 1.66 1.69 1.64 1.64 106.6M
2025-05-12 1.63 1.63 1.62 1.63 45.1M
2025-05-09 1.60 1.61 1.60 1.60 35.2M
2025-05-08 1.60 1.60 1.59 1.60 57.5M
2025-05-07 1.59 1.59 1.58 1.58 41.3M
2025-05-06 1.60 1.60 1.58 1.58 47.1M
2025-04-30 1.57 1.58 1.56 1.57 24.7M
2025-04-29 1.57 1.58 1.57 1.57 39.0M
2025-04-28 1.57 1.58 1.56 1.57 47.4M
2025-04-25 1.55 1.57 1.55 1.56 85.2M
2025-04-24 1.52 1.53 1.51 1.51 68.3M
2025-04-23 1.51 1.52 1.50 1.52 72.8M
2025-04-22 1.47 1.48 1.46 1.48 49.2M
2025-04-21 1.48 1.49 1.48 1.48 23.5M
2025-04-18 1.49 1.50 1.49 1.50 19.3M
2025-04-17 1.49 1.50 1.49 1.50 68.0M
2025-04-16 1.51 1.52 1.49 1.50 49.9M
2025-04-15 1.53 1.54 1.52 1.53 71.7M
2025-04-14 1.52 1.54 1.52 1.54 77.5M
2025-04-11 1.46 1.52 1.46 1.50 123.4M
2025-04-10 1.52 1.52 1.52 1.52 62.2M
2025-04-09 1.35 1.38 1.34 1.38 135.7M
2025-04-08 1.42 1.43 1.38 1.41 116.1M
2025-04-07 1.36 1.36 1.36 1.36 23.0M
2025-04-03 1.51 1.52 1.51 1.51 118.1M
2025-04-02 1.55 1.55 1.54 1.55 46.1M
2025-04-01 1.53 1.54 1.52 1.54 60.0M
2025-03-31 1.52 1.53 1.51 1.51 99.5M
2025-03-28 1.58 1.58 1.58 1.58 62.2M
2025-03-27 1.58 1.59 1.58 1.59 80.0M
2025-03-26 1.62 1.62 1.61 1.61 84.9M
2025-03-25 1.61 1.62 1.61 1.61 159.3M
2025-03-24 1.58 1.59 1.58 1.59 235.5M
2025-03-21 1.57 1.57 1.56 1.57 79.2M
2025-03-20 1.57 1.58 1.57 1.57 128.9M
2025-03-19 1.55 1.55 1.54 1.55 49.7M
2025-03-18 1.56 1.56 1.56 1.56 78.7M
2025-03-17 1.55 1.55 1.55 1.55 86.3M
2025-03-14 1.53 1.54 1.53 1.54 121.1M
2025-03-13 1.55 1.55 1.53 1.54 98.1M
2025-03-12 1.54 1.54 1.53 1.54 81.1M
2025-03-11 1.52 1.54 1.52 1.54 163.6M
2025-03-10 1.59 1.60 1.59 1.59 65.4M
2025-03-07 1.60 1.60 1.59 1.59 124.2M
2025-03-06 1.64 1.64 1.63 1.63 109.4M
2025-03-05 1.64 1.64 1.62 1.63 234.2M
2025-03-04 1.63 1.64 1.63 1.64 81.7M
2025-03-03 1.66 1.67 1.66 1.67 68.9M
2025-02-28 1.65 1.65 1.63 1.64 104.6M
2025-02-27 1.68 1.69 1.67 1.69 78.8M
2025-02-26 1.68 1.69 1.68 1.69 86.2M
2025-02-25 1.70 1.70 1.69 1.69 57.1M
2025-02-24 1.72 1.72 1.71 1.72 89.5M
2025-02-21 1.75 1.75 1.74 1.75 55.4M
2025-02-20 1.77 1.77 1.76 1.76 63.2M
2025-02-19 1.77 1.77 1.77 1.77 64.5M
2025-02-18 1.77 1.78 1.76 1.78 83.9M
2025-02-17 1.76 1.76 1.76 1.76 64.4M
2025-02-14 1.76 1.76 1.76 1.76 74.4M
2025-02-13 1.74 1.75 1.74 1.75 61.5M
2025-02-12 1.75 1.75 1.74 1.74 70.9M
2025-02-11 1.75 1.75 1.74 1.74 59.0M
2025-02-10 1.75 1.75 1.74 1.75 77.9M
2025-02-07 1.77 1.77 1.76 1.76 59.2M
2025-02-06 1.76 1.77 1.76 1.77 69.4M
2025-02-05 1.75 1.76 1.74 1.75 67.1M
2025-01-27 1.75 1.76 1.74 1.75 120.8M
2025-01-24 1.79 1.80 1.78 1.78 138.8M
2025-01-23 1.81 1.82 1.79 1.79 132.2M
2025-01-22 1.82 1.82 1.81 1.81 84.8M
2025-01-21 1.80 1.82 1.79 1.81 149.8M
2025-01-20 1.80 1.81 1.79 1.81 144.3M
2025-01-17 1.76 1.79 1.76 1.78 126.6M
2025-01-16 1.79 1.79 1.77 1.78 173.4M
2025-01-15 1.74 1.75 1.73 1.74 130.6M
2025-01-14 1.74 1.76 1.73 1.76 197.1M
2025-01-13 1.76 1.76 1.73 1.73 145.6M
2025-01-10 1.80 1.83 1.78 1.78 318.8M
2025-01-09 1.81 1.81 1.80 1.81 105.1M
2025-01-08 1.81 1.83 1.80 1.82 245.7M
2025-01-07 1.86 1.88 1.82 1.84 381.2M
2025-01-06 1.84 1.85 1.83 1.85 251.2M
2025-01-03 1.85 1.85 1.78 1.80 198.9M
2025-01-02 1.81 1.85 1.81 1.85 371.8M