ChinaAMC CSI Robot ETF (562500)

562500
🏛️ 中国 →
1.07
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
2024-12-31 0.80 0.81 0.78 0.78 533.5M
2024-12-30 0.80 0.81 0.80 0.81 361.6M
2024-12-27 0.82 0.82 0.80 0.81 817.2M
2024-12-26 0.80 0.82 0.80 0.82 567.7M
2024-12-25 0.81 0.81 0.80 0.80 447.6M
2024-12-24 0.80 0.81 0.80 0.81 490.7M
2024-12-23 0.82 0.83 0.80 0.80 825.7M
2024-12-20 0.81 0.84 0.81 0.83 688.6M
2024-12-19 0.80 0.82 0.80 0.82 490.4M
2024-12-18 0.81 0.81 0.79 0.81 531.3M
2024-12-17 0.82 0.82 0.80 0.80 402.4M
2024-12-16 0.84 0.84 0.82 0.82 354.7M
2024-12-13 0.85 0.86 0.84 0.84 522.9M
2024-12-12 0.86 0.86 0.84 0.86 520.7M
2024-12-11 0.87 0.87 0.85 0.86 763.5M
2024-12-10 0.87 0.90 0.85 0.88 850.7M
2024-12-09 0.83 0.86 0.83 0.84 536.4M
2024-12-06 0.84 0.85 0.82 0.84 603.7M
2024-12-05 0.82 0.85 0.82 0.84 466.9M
2024-12-04 0.81 0.84 0.80 0.82 630.3M
2024-12-03 0.82 0.82 0.80 0.81 579.4M
2024-12-02 0.80 0.82 0.79 0.82 808.9M
2024-11-29 0.74 0.80 0.74 0.79 563.1M
2024-11-28 0.76 0.76 0.74 0.75 181.6M
2024-11-27 0.73 0.76 0.73 0.76 224.3M
2024-11-26 0.76 0.76 0.74 0.74 196.4M
2024-11-25 0.76 0.77 0.74 0.76 208.8M
2024-11-22 0.78 0.79 0.76 0.76 254.4M
2024-11-21 0.79 0.80 0.78 0.79 276.8M
2024-11-20 0.77 0.80 0.77 0.79 394.3M
2024-11-19 0.74 0.77 0.74 0.77 269.3M
2024-11-18 0.77 0.77 0.73 0.74 243.7M
2024-11-15 0.78 0.79 0.77 0.77 208.9M
2024-11-14 0.81 0.81 0.78 0.78 194.8M
2024-11-13 0.80 0.82 0.78 0.81 231.5M
2024-11-12 0.84 0.84 0.79 0.80 339.8M
2024-11-11 0.79 0.83 0.78 0.82 336.4M
2024-11-08 0.80 0.81 0.78 0.79 257.4M
2024-11-07 0.77 0.79 0.76 0.79 279.0M
2024-11-06 0.77 0.79 0.77 0.78 369.2M
2024-11-05 0.74 0.77 0.73 0.77 443.9M
2024-11-04 0.71 0.75 0.70 0.75 330.0M
2024-11-01 0.72 0.72 0.70 0.70 114.2M
2024-10-31 0.72 0.73 0.70 0.72 100.6M
2024-10-30 0.72 0.73 0.71 0.72 73.5M
2024-10-29 0.74 0.74 0.72 0.72 119.7M
2024-10-28 0.72 0.73 0.72 0.73 104.8M
2024-10-25 0.71 0.73 0.71 0.73 122.5M
2024-10-24 0.72 0.72 0.71 0.71 85.7M
2024-10-23 0.73 0.73 0.72 0.72 107.1M
2024-10-22 0.72 0.73 0.71 0.73 95.3M
2024-10-21 0.73 0.74 0.71 0.73 182.2M
2024-10-18 0.67 0.74 0.67 0.72 146.5M
2024-10-17 0.68 0.69 0.68 0.68 99.7M
2024-10-16 0.67 0.69 0.67 0.67 74.6M
2024-10-15 0.70 0.70 0.68 0.68 115.2M
2024-10-14 0.68 0.70 0.67 0.70 130.2M
2024-10-11 0.71 0.72 0.67 0.68 175.1M
2024-10-10 0.74 0.76 0.71 0.72 168.6M
2024-10-09 0.77 0.78 0.72 0.74 361.9M
2024-10-08 0.78 0.78 0.74 0.78 255.1M
2024-09-30 0.68 0.71 0.66 0.71 216.4M
2024-09-27 0.61 0.65 0.61 0.64 131.4M
2024-09-26 0.58 0.61 0.57 0.60 178.7M
2024-09-25 0.58 0.59 0.58 0.58 210.8M
2024-09-24 0.56 0.58 0.55 0.58 177.4M
2024-09-23 0.56 0.56 0.56 0.56 65.9M
2024-09-20 0.56 0.56 0.56 0.56 68.1M
2024-09-19 0.56 0.57 0.55 0.56 113.2M
2024-09-18 0.55 0.56 0.55 0.56 56.4M
2024-09-13 0.56 0.56 0.55 0.55 56.0M
2024-09-12 0.56 0.57 0.56 0.56 54.3M
2024-09-11 0.56 0.56 0.55 0.56 51.1M
2024-09-10 0.55 0.56 0.55 0.56 65.4M
2024-09-09 0.55 0.56 0.55 0.55 89.6M
2024-09-06 0.57 0.57 0.56 0.56 66.9M
2024-09-05 0.57 0.57 0.56 0.57 55.2M
2024-09-04 0.56 0.57 0.56 0.56 50.0M
2024-09-03 0.55 0.57 0.55 0.56 53.2M
2024-09-02 0.57 0.57 0.55 0.55 66.9M
2024-08-30 0.56 0.58 0.56 0.57 123.4M
2024-08-29 0.54 0.56 0.54 0.56 102.5M
2024-08-28 0.54 0.55 0.54 0.55 57.8M
2024-08-27 0.55 0.55 0.54 0.54 38.2M
2024-08-26 0.55 0.55 0.55 0.55 39.3M
2024-08-23 0.54 0.55 0.54 0.55 89.8M
2024-08-22 0.55 0.55 0.54 0.54 65.3M
2024-08-21 0.55 0.56 0.55 0.55 52.2M
2024-08-20 0.56 0.56 0.55 0.55 76.8M
2024-08-19 0.57 0.57 0.56 0.56 60.2M
2024-08-16 0.57 0.57 0.56 0.57 52.5M
2024-08-15 0.56 0.57 0.56 0.57 87.8M
2024-08-14 0.56 0.56 0.56 0.56 48.8M
2024-08-13 0.56 0.57 0.56 0.56 53.8M
2024-08-12 0.57 0.57 0.56 0.56 58.3M
2024-08-09 0.57 0.58 0.57 0.57 71.4M
2024-08-08 0.57 0.58 0.56 0.57 90.1M
2024-08-07 0.58 0.58 0.57 0.58 72.0M
2024-08-06 0.58 0.58 0.57 0.58 73.1M
2024-08-05 0.58 0.59 0.57 0.57 102.6M
2024-08-02 0.60 0.60 0.59 0.59 93.1M
2024-08-01 0.61 0.61 0.60 0.60 125.6M
2024-07-31 0.58 0.61 0.57 0.61 152.0M
2024-07-30 0.57 0.58 0.57 0.58 59.7M
2024-07-29 0.58 0.58 0.57 0.57 40.1M
2024-07-26 0.57 0.58 0.57 0.58 75.2M
2024-07-25 0.57 0.58 0.57 0.57 59.9M
2024-07-24 0.58 0.58 0.57 0.57 67.7M
2024-07-23 0.61 0.61 0.58 0.58 104.7M
2024-07-22 0.61 0.61 0.60 0.60 64.4M
2024-07-19 0.60 0.61 0.59 0.60 101.6M
2024-07-18 0.59 0.60 0.58 0.60 72.3M
2024-07-17 0.60 0.60 0.59 0.60 58.1M
2024-07-16 0.59 0.60 0.59 0.60 55.5M
2024-07-15 0.61 0.61 0.59 0.60 76.6M
2024-07-12 0.62 0.62 0.61 0.61 52.3M
2024-07-11 0.62 0.62 0.61 0.62 66.7M
2024-07-10 0.60 0.61 0.60 0.61 56.1M
2024-07-09 0.59 0.61 0.58 0.61 107.5M
2024-07-08 0.61 0.61 0.59 0.59 84.3M
2024-07-05 0.61 0.61 0.60 0.61 66.2M
2024-07-04 0.62 0.63 0.61 0.61 77.1M
2024-07-03 0.62 0.63 0.62 0.62 68.0M
2024-07-02 0.63 0.64 0.62 0.63 45.6M
2024-07-01 0.63 0.63 0.62 0.63 59.7M
2024-06-28 0.63 0.64 0.63 0.64 48.2M
2024-06-27 0.64 0.64 0.63 0.63 68.5M
2024-06-26 0.63 0.65 0.62 0.64 97.2M
2024-06-25 0.63 0.64 0.62 0.63 63.9M
2024-06-24 0.65 0.65 0.63 0.63 57.7M
2024-06-21 0.65 0.65 0.64 0.65 49.2M
2024-06-20 0.66 0.66 0.65 0.65 67.7M
2024-06-19 0.67 0.67 0.66 0.66 67.6M
2024-06-18 0.67 0.68 0.67 0.67 58.1M
2024-06-17 0.67 0.67 0.66 0.67 67.4M
2024-06-14 0.67 0.67 0.67 0.67 82.3M
2024-06-13 0.67 0.68 0.67 0.67 82.0M
2024-06-12 0.66 0.67 0.66 0.67 87.1M
2024-06-11 0.65 0.66 0.64 0.66 63.4M
2024-06-07 0.66 0.67 0.65 0.66 74.0M
2024-06-06 0.67 0.68 0.66 0.66 83.3M
2024-06-05 0.68 0.68 0.67 0.67 84.4M
2024-06-04 0.68 0.68 0.67 0.68 71.4M
2024-06-03 0.68 0.69 0.68 0.68 59.0M
2024-05-31 0.68 0.69 0.68 0.68 60.6M
2024-05-30 0.67 0.68 0.67 0.68 48.8M
2024-05-29 0.68 0.68 0.67 0.68 46.1M
2024-05-28 0.68 0.69 0.68 0.68 48.1M
2024-05-27 0.68 0.69 0.67 0.68 58.3M
2024-05-24 0.69 0.69 0.68 0.68 55.3M
2024-05-23 0.70 0.70 0.69 0.69 68.2M
2024-05-22 0.70 0.70 0.70 0.70 52.6M
2024-05-21 0.71 0.71 0.70 0.70 46.1M
2024-05-20 0.70 0.71 0.70 0.71 78.7M
2024-05-17 0.70 0.71 0.70 0.71 52.9M
2024-05-16 0.71 0.71 0.70 0.70 74.8M
2024-05-15 0.71 0.71 0.70 0.70 57.0M
2024-05-14 0.71 0.72 0.71 0.71 76.4M
2024-05-13 0.71 0.71 0.70 0.71 59.1M
2024-05-10 0.72 0.73 0.71 0.72 105.5M
2024-05-09 0.71 0.72 0.71 0.72 86.4M
2024-05-08 0.72 0.73 0.71 0.71 75.3M
2024-05-07 0.73 0.73 0.72 0.73 80.7M
2024-05-06 0.73 0.73 0.72 0.73 211.4M
2024-04-30 0.72 0.72 0.71 0.71 95.7M
2024-04-29 0.71 0.73 0.71 0.72 160.3M
2024-04-26 0.68 0.70 0.68 0.70 94.6M
2024-04-25 0.68 0.69 0.68 0.68 53.6M
2024-04-24 0.67 0.69 0.67 0.69 75.0M
2024-04-23 0.68 0.68 0.67 0.67 64.8M
2024-04-22 0.67 0.68 0.66 0.67 44.4M
2024-04-19 0.68 0.68 0.67 0.68 71.8M
2024-04-18 0.68 0.69 0.68 0.69 73.3M
2024-04-17 0.66 0.69 0.66 0.69 125.9M
2024-04-16 0.68 0.68 0.65 0.65 80.9M
2024-04-15 0.68 0.69 0.67 0.68 99.2M
2024-04-12 0.69 0.70 0.69 0.69 68.0M
2024-04-11 0.68 0.70 0.68 0.69 85.4M
2024-04-10 0.70 0.70 0.68 0.69 66.7M
2024-04-09 0.69 0.70 0.69 0.70 61.8M
2024-04-08 0.71 0.71 0.69 0.69 72.5M
2024-04-03 0.72 0.72 0.70 0.71 90.3M
2024-04-02 0.73 0.73 0.71 0.72 92.5M
2024-04-01 0.72 0.73 0.72 0.73 99.5M
2024-03-29 0.72 0.72 0.71 0.72 93.2M
2024-03-28 0.69 0.72 0.69 0.72 249.3M
2024-03-27 0.72 0.72 0.69 0.69 124.8M
2024-03-26 0.72 0.72 0.71 0.72 127.1M
2024-03-25 0.73 0.74 0.72 0.72 99.2M
2024-03-22 0.75 0.75 0.73 0.74 109.1M
2024-03-21 0.76 0.76 0.75 0.75 100.5M
2024-03-20 0.75 0.76 0.75 0.75 112.3M
2024-03-19 0.76 0.76 0.75 0.75 132.4M
2024-03-18 0.76 0.77 0.75 0.77 173.6M
2024-03-15 0.74 0.76 0.73 0.76 181.4M
2024-03-14 0.75 0.75 0.73 0.74 127.0M
2024-03-13 0.75 0.75 0.74 0.75 124.1M
2024-03-12 0.74 0.75 0.74 0.75 94.8M
2024-03-11 0.73 0.74 0.73 0.74 104.1M
2024-03-08 0.72 0.74 0.72 0.74 129.2M
2024-03-07 0.75 0.75 0.72 0.73 212.8M
2024-03-06 0.72 0.74 0.72 0.74 161.2M
2024-03-05 0.72 0.74 0.72 0.73 142.8M
2024-03-04 0.73 0.73 0.71 0.73 158.7M
2024-03-01 0.71 0.73 0.71 0.73 187.3M
2024-02-29 0.67 0.71 0.67 0.71 156.7M
2024-02-28 0.72 0.72 0.67 0.68 241.0M
2024-02-27 0.70 0.72 0.69 0.72 250.7M
2024-02-26 0.69 0.71 0.69 0.70 309.7M
2024-02-23 0.66 0.67 0.65 0.67 73.7M
2024-02-22 0.64 0.66 0.64 0.66 55.2M
2024-02-21 0.64 0.66 0.64 0.65 74.8M
2024-02-20 0.64 0.65 0.63 0.65 55.3M
2024-02-19 0.65 0.65 0.63 0.64 78.2M
2024-02-08 0.61 0.63 0.61 0.63 92.0M
2024-02-07 0.59 0.61 0.58 0.60 76.4M
2024-02-06 0.55 0.59 0.54 0.59 76.2M
2024-02-05 0.57 0.58 0.54 0.56 107.0M
2024-02-02 0.59 0.60 0.56 0.58 74.6M
2024-02-01 0.58 0.61 0.58 0.59 55.3M
2024-01-31 0.61 0.61 0.59 0.59 59.7M
2024-01-30 0.62 0.63 0.61 0.61 55.9M
2024-01-29 0.64 0.64 0.62 0.62 57.0M
2024-01-26 0.65 0.65 0.64 0.64 50.8M
2024-01-25 0.63 0.65 0.63 0.65 60.3M
2024-01-24 0.64 0.64 0.61 0.63 64.5M
2024-01-23 0.61 0.63 0.61 0.63 67.6M
2024-01-22 0.64 0.65 0.61 0.62 90.3M
2024-01-19 0.65 0.66 0.65 0.65 50.8M
2024-01-18 0.65 0.66 0.64 0.65 73.1M
2024-01-17 0.67 0.67 0.65 0.65 60.4M
2024-01-16 0.68 0.68 0.66 0.67 46.3M
2024-01-15 0.68 0.68 0.67 0.68 47.9M
2024-01-12 0.68 0.69 0.68 0.68 44.6M
2024-01-11 0.67 0.69 0.67 0.69 54.8M
2024-01-10 0.68 0.69 0.67 0.68 66.7M
2024-01-09 0.67 0.69 0.67 0.68 78.6M
2024-01-08 0.69 0.69 0.67 0.67 62.4M
2024-01-05 0.71 0.71 0.69 0.69 68.3M
2024-01-04 0.72 0.72 0.70 0.71 65.0M
2024-01-03 0.73 0.73 0.71 0.72 75.4M
2024-01-02 0.74 0.74 0.73 0.73 48.2M