ChinaAMC CSI All Index Cnsmr Optnl ETF (562580)

562580
🏛️ 中国 →
1.30
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 1.29 1.30 1.29 1.30 58.1K
09:35 1.30 1.30 1.30 1.30 3.1K
09:40 1.30 1.30 1.30 1.30 62.8K
09:45 1.29 1.29 1.29 1.29 157.2K
09:55 1.29 1.29 1.29 1.29 75.8K
10:00 1.29 1.29 1.29 1.29 247.0K
10:05 1.29 1.29 1.29 1.29 1.0K
10:15 1.29 1.29 1.29 1.29 47.0K
10:20 1.29 1.29 1.29 1.29 17.6K
10:25 1.29 1.29 1.29 1.29 8.5K
10:35 1.29 1.29 1.29 1.29 24.2K
10:40 1.30 1.30 1.30 1.30 10.0K
11:00 1.29 1.29 1.29 1.29 0.1K
11:05 1.29 1.29 1.29 1.29 158.9K
11:10 1.29 1.29 1.29 1.29 4.3K
11:25 1.29 1.29 1.29 1.29 2.3K
13:00 1.29 1.29 1.29 1.29 3.5K
13:10 1.29 1.29 1.29 1.29 14.4K
13:15 1.29 1.29 1.29 1.29 13.8K
13:20 1.29 1.29 1.29 1.29 11.1K
13:25 1.29 1.29 1.29 1.29 49.3K
13:35 1.29 1.29 1.29 1.29 18.7K
13:40 1.29 1.29 1.29 1.29 5.6K
13:45 1.29 1.29 1.29 1.29 136.8K
13:50 1.29 1.29 1.29 1.29 2.4K
13:55 1.29 1.29 1.29 1.29 1.0K
14:00 1.29 1.29 1.29 1.29 0.4K
14:05 1.29 1.29 1.28 1.29 370.1K
14:10 1.29 1.29 1.29 1.29 80.1K
14:20 1.29 1.29 1.29 1.29 0.1K
14:25 1.29 1.29 1.29 1.29 5.2K
14:30 1.29 1.29 1.29 1.29 65.1K
14:35 1.29 1.29 1.29 1.29 8.0K
14:45 1.29 1.29 1.29 1.29 88.0K
14:50 1.29 1.29 1.29 1.29 19.5K
14:55 1.29 1.29 1.29 1.29 1.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.30 1.31 1.28 1.30 0.8M
2025-09-25 1.29 1.30 1.28 1.30 1.2M
2025-09-24 1.28 1.30 1.27 1.30 1.8M
2025-09-23 1.29 1.30 1.27 1.29 1.9M
2025-09-22 1.30 1.30 1.28 1.29 1.8M
2025-09-19 1.31 1.32 1.29 1.30 1.7M
2025-09-18 1.32 1.33 1.29 1.31 3.6M
2025-09-17 1.29 1.32 1.29 1.32 2.7M
2025-09-16 1.28 1.29 1.27 1.29 2.4M
2025-09-15 1.27 1.28 1.26 1.28 1.7M
2025-09-12 1.27 1.28 1.26 1.27 3.0M
2025-09-11 1.26 1.27 1.26 1.27 1.2M
2025-09-10 1.27 1.27 1.26 1.26 0.5M
2025-09-09 1.27 1.27 1.26 1.27 1.6M
2025-09-08 1.26 1.28 1.26 1.27 2.0M
2025-09-05 1.23 1.26 1.22 1.26 1.7M
2025-09-04 1.25 1.25 1.22 1.23 2.9M
2025-09-03 1.27 1.28 1.25 1.25 4.2M
2025-09-02 1.27 1.32 1.25 1.26 10.0M
2025-09-01 1.28 1.41 1.26 1.32 2.0M
2025-08-29 1.26 1.29 1.26 1.28 1.3M
2025-08-28 1.25 1.28 1.24 1.26 0.5M
2025-08-27 1.28 1.29 1.26 1.26 1.4M
2025-08-26 1.26 1.28 1.26 1.27 0.8M
2025-08-25 1.26 1.27 1.25 1.27 0.8M
2025-08-22 1.24 1.25 1.24 1.25 0.6M
2025-08-21 1.24 1.25 1.23 1.25 1.2M
2025-08-20 1.23 1.24 1.22 1.24 3.3M
2025-08-19 1.23 1.24 1.21 1.24 0.8M
2025-08-18 1.21 1.23 1.21 1.22 1.3M
2025-08-15 1.19 1.21 1.19 1.21 3.1M
2025-08-14 1.21 1.21 1.19 1.19 1.5M
2025-08-13 1.20 1.24 1.20 1.20 3.2M
2025-08-12 1.18 1.20 1.18 1.20 0.2M
2025-08-11 1.18 1.19 1.18 1.19 0.1M
2025-08-08 1.18 1.19 1.18 1.19 0.1M
2025-08-07 1.19 1.19 1.18 1.18 0.2M
2025-08-06 1.17 1.19 1.17 1.19 0.3M
2025-08-05 1.17 1.18 1.17 1.17 0.3M
2025-08-04 1.16 1.17 1.16 1.17 0.3M
2025-08-01 1.17 1.17 1.16 1.16 0.2M
2025-07-31 1.18 1.18 1.16 1.16 0.9M
2025-07-30 1.18 1.19 1.18 1.18 0.1M
2025-07-29 1.19 1.19 1.18 1.18 0.0M
2025-07-28 1.19 1.19 1.19 1.19 0.5M
2025-07-25 1.19 1.20 1.19 1.19 0.2M
2025-07-24 1.19 1.20 1.19 1.20 0.2M
2025-07-23 1.19 1.20 1.19 1.19 0.3M
2025-07-22 1.19 1.19 1.18 1.19 0.2M
2025-07-21 1.18 1.18 1.18 1.18 0.1M
2025-07-18 1.18 1.19 1.18 1.18 0.3M
2025-07-17 1.17 1.18 1.17 1.18 0.3M
2025-07-16 1.17 1.18 1.17 1.17 0.1M
2025-07-15 1.16 1.17 1.16 1.17 0.2M
2025-07-14 1.16 1.16 1.16 1.16 0.2M
2025-07-11 1.15 1.16 1.15 1.16 0.6M
2025-07-10 1.15 1.16 1.15 1.15 0.2M
2025-07-09 1.16 1.17 1.16 1.16 0.2M
2025-07-08 1.16 1.16 1.16 1.16 0.0M
2025-07-07 1.16 1.16 1.15 1.16 0.1M
2025-07-04 1.16 1.17 1.16 1.16 0.0M
2025-07-03 1.16 1.16 1.16 1.16 0.3M
2025-07-02 1.16 1.16 1.15 1.15 0.1M
2025-07-01 1.14 1.16 1.14 1.16 0.4M
2025-06-30 1.15 1.16 1.15 1.16 0.2M
2025-06-27 1.15 1.16 1.15 1.15 0.1M
2025-06-26 1.16 1.16 1.16 1.16 0.3M
2025-06-25 1.15 1.16 1.14 1.16 0.3M
2025-06-24 1.13 1.15 1.13 1.15 0.6M
2025-06-23 1.13 1.16 1.12 1.13 0.6M
2025-06-20 1.13 1.14 1.13 1.13 0.3M
2025-06-19 1.14 1.15 1.13 1.13 2.4M
2025-06-18 1.17 1.17 1.14 1.14 7.3M
2025-06-17 1.15 1.15 1.14 1.14 0.3M
2025-06-16 1.15 1.15 1.14 1.15 0.3M
2025-06-13 1.16 1.16 1.15 1.15 0.3M
2025-06-12 1.18 1.18 1.16 1.17 0.4M
2025-06-11 1.16 1.17 1.16 1.17 0.3M
2025-06-10 1.17 1.17 1.15 1.15 0.4M
2025-06-09 1.16 1.16 1.16 1.16 0.4M
2025-06-06 1.17 1.17 1.16 1.16 0.6M
2025-06-05 1.17 1.17 1.16 1.17 0.4M
2025-06-04 1.16 1.17 1.16 1.17 0.0M
2025-06-03 1.17 1.17 1.16 1.17 0.3M
2025-05-30 1.18 1.18 1.17 1.18 0.1M
2025-05-29 1.18 1.19 1.18 1.19 0.1M
2025-05-28 1.18 1.19 1.18 1.18 0.1M
2025-05-27 1.19 1.19 1.18 1.18 0.3M
2025-05-26 1.20 1.21 1.19 1.20 0.2M
2025-05-23 1.22 1.23 1.22 1.22 0.6M
2025-05-22 1.21 1.22 1.20 1.22 0.5M
2025-05-21 1.23 1.23 1.20 1.21 0.7M
2025-05-20 1.19 1.21 1.19 1.21 1.3M
2025-05-19 1.20 1.20 1.18 1.19 0.7M
2025-05-16 1.19 1.20 1.19 1.20 0.8M
2025-05-15 1.19 1.19 1.18 1.18 0.6M
2025-05-14 1.19 1.20 1.19 1.19 0.2M
2025-05-13 1.20 1.20 1.19 1.20 0.2M
2025-05-12 1.19 1.20 1.19 1.20 1.9M
2025-05-09 1.18 1.19 1.17 1.18 1.4M
2025-05-08 1.18 1.18 1.17 1.18 0.5M
2025-05-07 1.17 1.20 1.17 1.17 0.5M
2025-05-06 1.16 1.17 1.16 1.17 0.3M
2025-04-30 1.15 1.16 1.15 1.16 0.4M
2025-04-29 1.14 1.15 1.14 1.14 0.4M
2025-04-28 1.16 1.16 1.14 1.14 0.2M
2025-04-25 1.15 1.18 1.14 1.15 0.7M
2025-04-24 1.15 1.18 1.14 1.16 1.1M
2025-04-23 1.14 1.16 1.14 1.15 1.1M
2025-04-22 1.14 1.14 1.13 1.14 0.2M
2025-04-21 1.13 1.14 1.12 1.14 0.7M
2025-04-18 1.12 1.13 1.12 1.13 0.6M
2025-04-17 1.13 1.13 1.12 1.13 1.1M
2025-04-16 1.13 1.14 1.12 1.13 1.0M
2025-04-15 1.14 1.22 1.13 1.14 2.0M
2025-04-14 1.14 1.18 1.14 1.14 1.1M
2025-04-11 1.13 1.14 1.10 1.13 2.3M
2025-04-10 1.10 1.14 1.10 1.13 1.8M
2025-04-09 1.08 1.12 1.01 1.10 2.0M
2025-04-08 1.09 1.09 1.04 1.09 1.7M
2025-04-07 1.10 1.19 1.06 1.06 3.2M
2025-04-03 1.19 1.22 1.17 1.18 2.1M
2025-04-02 1.23 1.24 1.20 1.20 0.8M
2025-04-01 1.22 1.22 1.20 1.20 1.1M
2025-03-31 1.23 1.23 1.21 1.22 1.4M
2025-03-28 1.23 1.24 1.22 1.24 1.6M
2025-03-27 1.22 1.23 1.22 1.23 4.4M
2025-03-26 1.22 1.23 1.21 1.22 1.1M
2025-03-25 1.22 1.23 1.21 1.22 2.7M
2025-03-24 1.23 1.23 1.21 1.22 3.2M
2025-03-21 1.24 1.25 1.21 1.23 1.2M
2025-03-20 1.25 1.26 1.24 1.26 0.5M
2025-03-19 1.24 1.26 1.23 1.25 0.4M
2025-03-18 1.24 1.25 1.23 1.24 0.8M
2025-03-17 1.23 1.24 1.23 1.24 0.6M
2025-03-14 1.20 1.23 1.20 1.22 0.5M
2025-03-13 1.20 1.20 1.19 1.19 0.1M
2025-03-12 1.21 1.21 1.20 1.20 0.1M
2025-03-11 1.20 1.21 1.19 1.21 0.2M
2025-03-10 1.21 1.21 1.20 1.21 0.3M
2025-03-07 1.22 1.22 1.19 1.22 0.5M
2025-03-06 1.20 1.21 1.19 1.21 0.4M
2025-03-05 1.20 1.20 1.19 1.20 0.5M
2025-03-04 1.20 1.20 1.18 1.19 1.0M
2025-03-03 1.19 1.22 1.18 1.21 0.5M
2025-02-28 1.23 1.23 1.19 1.19 0.7M
2025-02-27 1.24 1.24 1.22 1.23 0.4M
2025-02-26 1.21 1.23 1.21 1.22 3.0M
2025-02-25 1.21 1.22 1.21 1.22 6.1M
2025-02-24 1.22 1.26 1.22 1.22 0.5M
2025-02-21 1.21 1.23 1.21 1.23 0.4M
2025-02-20 1.21 1.22 1.19 1.21 0.8M
2025-02-19 1.19 1.21 1.18 1.21 0.8M
2025-02-18 1.21 1.21 1.19 1.20 0.5M
2025-02-17 1.21 1.21 1.20 1.21 0.5M
2025-02-14 1.21 1.22 1.18 1.21 0.7M
2025-02-13 1.21 1.21 1.20 1.20 0.8M
2025-02-12 1.19 1.20 1.19 1.20 0.8M
2025-02-11 1.21 1.21 1.19 1.19 0.7M
2025-02-10 1.19 1.21 1.19 1.20 1.3M
2025-02-07 1.18 1.20 1.18 1.19 1.6M
2025-02-06 1.14 1.18 1.14 1.18 2.1M
2025-02-05 1.15 1.15 1.14 1.15 0.5M
2025-01-27 1.16 1.16 1.15 1.15 0.5M
2025-01-24 1.14 1.16 1.14 1.15 0.5M
2025-01-23 1.15 1.16 1.14 1.14 0.7M
2025-01-22 1.15 1.15 1.14 1.14 0.7M
2025-01-21 1.16 1.16 1.15 1.16 1.0M
2025-01-20 1.16 1.18 1.15 1.16 1.1M
2025-01-17 1.14 1.16 1.14 1.16 0.8M
2025-01-16 1.13 1.17 1.13 1.16 0.5M
2025-01-15 1.15 1.15 1.14 1.14 6.2M
2025-01-14 1.11 1.15 1.11 1.15 1.6M
2025-01-13 1.12 1.13 1.10 1.10 0.4M
2025-01-10 1.14 1.14 1.12 1.13 0.5M
2025-01-09 1.14 1.15 1.13 1.14 2.4M
2025-01-08 1.12 1.15 1.11 1.15 2.3M
2025-01-07 1.11 1.14 1.11 1.13 1.6M
2025-01-06 1.10 1.13 1.10 1.12 1.4M
2025-01-03 1.14 1.14 1.08 1.12 1.4M
2025-01-02 1.16 1.17 1.12 1.15 2.2M