ChinaAMC CSI Tourism Thematic Index ETF (562510)

562510
🏛️ 中国 →
0.72
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 0.72 0.73 0.71 0.71 44.9M
2024-12-30 0.73 0.73 0.72 0.72 44.3M
2024-12-27 0.73 0.74 0.72 0.73 42.8M
2024-12-26 0.72 0.73 0.72 0.73 118.9M
2024-12-25 0.73 0.73 0.72 0.73 49.2M
2024-12-24 0.73 0.73 0.72 0.73 42.2M
2024-12-23 0.74 0.74 0.73 0.73 45.4M
2024-12-20 0.75 0.75 0.74 0.74 48.7M
2024-12-19 0.74 0.75 0.73 0.75 55.9M
2024-12-18 0.75 0.76 0.75 0.75 70.4M
2024-12-17 0.77 0.77 0.75 0.76 84.4M
2024-12-16 0.79 0.79 0.77 0.78 80.5M
2024-12-13 0.78 0.80 0.78 0.78 86.7M
2024-12-12 0.77 0.79 0.76 0.79 99.2M
2024-12-11 0.75 0.77 0.75 0.77 53.7M
2024-12-10 0.77 0.77 0.76 0.76 103.0M
2024-12-09 0.75 0.75 0.74 0.74 56.7M
2024-12-06 0.73 0.75 0.73 0.75 77.9M
2024-12-05 0.72 0.73 0.72 0.73 55.1M
2024-12-04 0.73 0.74 0.72 0.72 58.4M
2024-12-03 0.74 0.74 0.73 0.73 56.7M
2024-12-02 0.73 0.74 0.73 0.74 65.7M
2024-11-29 0.72 0.73 0.72 0.73 53.3M
2024-11-28 0.72 0.73 0.72 0.72 48.2M
2024-11-27 0.72 0.73 0.71 0.72 53.6M
2024-11-26 0.71 0.72 0.70 0.72 62.3M
2024-11-25 0.70 0.72 0.70 0.71 66.9M
2024-11-22 0.72 0.73 0.70 0.70 51.8M
2024-11-21 0.72 0.72 0.71 0.72 36.9M
2024-11-20 0.71 0.72 0.71 0.72 46.6M
2024-11-19 0.71 0.72 0.70 0.72 46.7M
2024-11-18 0.71 0.72 0.71 0.71 49.4M
2024-11-15 0.72 0.73 0.71 0.71 54.9M
2024-11-14 0.73 0.73 0.72 0.72 56.0M
2024-11-13 0.76 0.76 0.72 0.74 101.0M
2024-11-12 0.74 0.75 0.74 0.75 86.2M
2024-11-11 0.74 0.74 0.73 0.74 54.8M
2024-11-08 0.76 0.77 0.74 0.75 77.5M
2024-11-07 0.72 0.76 0.72 0.76 94.1M
2024-11-06 0.72 0.73 0.71 0.73 68.9M
2024-11-05 0.71 0.72 0.70 0.72 87.2M
2024-11-04 0.70 0.71 0.69 0.71 50.5M
2024-11-01 0.69 0.71 0.69 0.70 52.0M
2024-10-31 0.70 0.70 0.69 0.70 56.8M
2024-10-30 0.70 0.71 0.69 0.70 58.1M
2024-10-29 0.71 0.71 0.70 0.70 70.5M
2024-10-28 0.70 0.71 0.70 0.71 50.6M
2024-10-25 0.69 0.70 0.69 0.70 43.7M
2024-10-24 0.70 0.70 0.69 0.69 35.5M
2024-10-23 0.70 0.70 0.70 0.70 47.7M
2024-10-22 0.70 0.70 0.69 0.70 45.0M
2024-10-21 0.68 0.70 0.68 0.69 94.2M
2024-10-18 0.66 0.69 0.65 0.68 76.0M
2024-10-17 0.66 0.67 0.66 0.66 41.1M
2024-10-16 0.66 0.67 0.65 0.66 54.1M
2024-10-15 0.68 0.68 0.66 0.66 50.1M
2024-10-14 0.68 0.68 0.66 0.68 82.2M
2024-10-11 0.69 0.69 0.67 0.68 55.8M
2024-10-10 0.69 0.71 0.68 0.70 93.2M
2024-10-09 0.73 0.73 0.68 0.69 168.8M
2024-10-08 0.84 0.84 0.72 0.76 344.3M
2024-09-30 0.73 0.77 0.71 0.77 215.1M
2024-09-27 0.67 0.70 0.67 0.69 89.2M
2024-09-26 0.62 0.66 0.62 0.66 136.1M
2024-09-25 0.61 0.63 0.61 0.62 79.9M
2024-09-24 0.59 0.61 0.59 0.61 86.9M
2024-09-23 0.59 0.59 0.59 0.59 37.9M
2024-09-20 0.59 0.59 0.58 0.59 45.3M
2024-09-19 0.58 0.59 0.58 0.59 121.0M
2024-09-18 0.59 0.59 0.57 0.58 37.2M
2024-09-13 0.59 0.59 0.58 0.59 35.6M
2024-09-12 0.59 0.60 0.59 0.59 36.2M
2024-09-11 0.59 0.60 0.59 0.59 33.4M
2024-09-10 0.61 0.61 0.59 0.60 69.5M
2024-09-09 0.61 0.61 0.60 0.61 46.9M
2024-09-06 0.62 0.62 0.61 0.61 38.2M
2024-09-05 0.61 0.62 0.61 0.62 34.8M
2024-09-04 0.61 0.62 0.61 0.61 31.3M
2024-09-03 0.61 0.62 0.61 0.61 29.5M
2024-09-02 0.62 0.62 0.61 0.61 48.0M
2024-08-30 0.61 0.63 0.61 0.62 118.3M
2024-08-29 0.60 0.61 0.60 0.61 58.9M
2024-08-28 0.61 0.61 0.60 0.60 33.0M
2024-08-27 0.61 0.61 0.60 0.61 33.3M
2024-08-26 0.61 0.62 0.61 0.61 31.2M
2024-08-23 0.61 0.61 0.61 0.61 34.0M
2024-08-22 0.62 0.62 0.61 0.61 46.2M
2024-08-21 0.62 0.62 0.62 0.62 33.5M
2024-08-20 0.63 0.63 0.62 0.62 41.7M
2024-08-19 0.63 0.63 0.62 0.63 35.3M
2024-08-16 0.63 0.63 0.62 0.63 40.2M
2024-08-15 0.63 0.63 0.62 0.63 56.5M
2024-08-14 0.63 0.63 0.62 0.62 37.4M
2024-08-13 0.63 0.63 0.62 0.63 60.3M
2024-08-12 0.64 0.65 0.63 0.63 44.8M
2024-08-09 0.66 0.66 0.65 0.65 46.8M
2024-08-08 0.65 0.66 0.65 0.66 51.9M
2024-08-07 0.66 0.66 0.65 0.66 47.6M
2024-08-06 0.66 0.67 0.66 0.67 59.3M
2024-08-05 0.66 0.67 0.65 0.65 86.4M
2024-08-02 0.64 0.65 0.64 0.65 45.2M
2024-08-01 0.65 0.65 0.64 0.65 44.6M
2024-07-31 0.63 0.65 0.63 0.65 76.4M
2024-07-30 0.63 0.63 0.62 0.63 32.7M
2024-07-29 0.64 0.64 0.63 0.63 30.9M
2024-07-26 0.63 0.64 0.63 0.64 33.5M
2024-07-25 0.62 0.64 0.62 0.63 42.9M
2024-07-24 0.63 0.64 0.62 0.63 44.3M
2024-07-23 0.65 0.65 0.64 0.64 39.8M
2024-07-22 0.65 0.65 0.65 0.65 36.9M
2024-07-19 0.65 0.65 0.64 0.65 37.9M
2024-07-18 0.65 0.65 0.64 0.65 47.4M
2024-07-17 0.64 0.66 0.64 0.65 57.3M
2024-07-16 0.64 0.65 0.64 0.64 37.3M
2024-07-15 0.64 0.65 0.64 0.64 51.6M
2024-07-12 0.64 0.66 0.64 0.65 56.9M
2024-07-11 0.63 0.65 0.63 0.65 84.5M
2024-07-10 0.63 0.63 0.62 0.63 48.9M
2024-07-09 0.62 0.63 0.62 0.63 58.9M
2024-07-08 0.63 0.64 0.62 0.62 49.8M
2024-07-05 0.63 0.64 0.62 0.63 55.4M
2024-07-04 0.65 0.65 0.63 0.63 84.0M
2024-07-03 0.64 0.66 0.64 0.65 81.4M
2024-07-02 0.64 0.64 0.64 0.64 52.1M
2024-07-01 0.63 0.64 0.63 0.64 58.2M
2024-06-28 0.63 0.64 0.63 0.63 46.6M
2024-06-27 0.63 0.64 0.63 0.63 46.5M
2024-06-26 0.63 0.64 0.62 0.64 57.5M
2024-06-25 0.63 0.63 0.63 0.63 59.8M
2024-06-24 0.64 0.64 0.62 0.63 57.3M
2024-06-21 0.64 0.65 0.64 0.64 48.7M
2024-06-20 0.66 0.66 0.64 0.64 69.7M
2024-06-19 0.67 0.67 0.66 0.66 56.2M
2024-06-18 0.67 0.67 0.67 0.67 48.6M
2024-06-17 0.67 0.67 0.66 0.67 40.1M
2024-06-14 0.66 0.67 0.66 0.67 54.3M
2024-06-13 0.67 0.67 0.66 0.66 64.3M
2024-06-12 0.67 0.67 0.67 0.67 43.0M
2024-06-11 0.68 0.68 0.67 0.67 52.9M
2024-06-07 0.68 0.68 0.67 0.68 48.7M
2024-06-06 0.69 0.69 0.67 0.68 76.5M
2024-06-05 0.69 0.70 0.69 0.69 47.3M
2024-06-04 0.68 0.69 0.68 0.69 58.5M
2024-06-03 0.69 0.69 0.68 0.69 72.2M
2024-05-31 0.70 0.70 0.69 0.70 46.4M
2024-05-30 0.70 0.70 0.69 0.70 61.7M
2024-05-29 0.70 0.70 0.69 0.70 47.3M
2024-05-28 0.70 0.70 0.69 0.69 52.0M
2024-05-27 0.70 0.70 0.69 0.70 51.1M
2024-05-24 0.71 0.71 0.70 0.70 55.8M
2024-05-23 0.73 0.73 0.71 0.71 94.9M
2024-05-22 0.73 0.73 0.73 0.73 73.1M
2024-05-21 0.72 0.74 0.72 0.73 173.7M
2024-05-20 0.73 0.74 0.72 0.73 148.0M
2024-05-17 0.70 0.72 0.70 0.71 75.3M
2024-05-16 0.69 0.71 0.69 0.70 56.4M
2024-05-15 0.70 0.70 0.69 0.70 53.2M
2024-05-14 0.70 0.70 0.70 0.70 44.1M
2024-05-13 0.71 0.71 0.69 0.70 57.8M
2024-05-10 0.71 0.71 0.70 0.71 71.6M
2024-05-09 0.70 0.71 0.70 0.70 53.1M
2024-05-08 0.71 0.71 0.70 0.70 59.0M
2024-05-07 0.71 0.71 0.71 0.71 62.0M
2024-05-06 0.72 0.72 0.71 0.71 79.1M
2024-04-30 0.72 0.72 0.71 0.71 79.9M
2024-04-29 0.72 0.72 0.70 0.72 95.1M
2024-04-26 0.70 0.71 0.70 0.71 70.0M
2024-04-25 0.70 0.71 0.70 0.70 58.2M
2024-04-24 0.69 0.70 0.69 0.70 54.5M
2024-04-23 0.70 0.70 0.69 0.69 58.7M
2024-04-22 0.69 0.71 0.68 0.71 79.3M
2024-04-19 0.70 0.70 0.69 0.69 65.9M
2024-04-18 0.70 0.71 0.70 0.71 63.7M
2024-04-17 0.69 0.71 0.69 0.70 70.3M
2024-04-16 0.72 0.72 0.69 0.69 98.4M
2024-04-15 0.73 0.73 0.71 0.72 87.3M
2024-04-12 0.73 0.74 0.72 0.73 93.9M
2024-04-11 0.72 0.74 0.71 0.74 86.6M
2024-04-10 0.73 0.73 0.71 0.73 79.7M
2024-04-09 0.71 0.73 0.71 0.73 76.5M
2024-04-08 0.73 0.73 0.71 0.71 64.3M
2024-04-03 0.73 0.73 0.72 0.72 48.2M
2024-04-02 0.73 0.74 0.73 0.73 47.9M
2024-04-01 0.72 0.73 0.71 0.73 55.0M
2024-03-29 0.72 0.72 0.70 0.72 43.1M
2024-03-28 0.70 0.72 0.70 0.71 42.6M
2024-03-27 0.71 0.71 0.70 0.71 40.6M
2024-03-26 0.71 0.72 0.70 0.71 42.4M
2024-03-25 0.72 0.72 0.71 0.71 37.5M
2024-03-22 0.74 0.74 0.72 0.72 63.3M
2024-03-21 0.74 0.74 0.73 0.74 52.3M
2024-03-20 0.73 0.74 0.73 0.74 42.4M
2024-03-19 0.74 0.74 0.73 0.73 46.1M
2024-03-18 0.74 0.74 0.73 0.74 58.1M
2024-03-15 0.73 0.74 0.73 0.74 55.8M
2024-03-14 0.72 0.74 0.72 0.73 69.4M
2024-03-13 0.73 0.73 0.72 0.73 57.2M
2024-03-12 0.71 0.73 0.71 0.73 90.9M
2024-03-11 0.69 0.71 0.69 0.71 60.5M
2024-03-08 0.71 0.71 0.69 0.70 55.9M
2024-03-07 0.70 0.71 0.70 0.71 51.0M
2024-03-06 0.70 0.71 0.70 0.71 42.1M
2024-03-05 0.71 0.71 0.70 0.71 45.2M
2024-03-04 0.71 0.72 0.70 0.71 43.0M
2024-03-01 0.72 0.72 0.71 0.71 49.6M
2024-02-29 0.70 0.72 0.70 0.72 42.7M
2024-02-28 0.72 0.73 0.70 0.70 60.1M
2024-02-27 0.71 0.72 0.71 0.72 42.9M
2024-02-26 0.72 0.72 0.71 0.71 47.1M
2024-02-23 0.72 0.72 0.71 0.72 47.5M
2024-02-22 0.71 0.72 0.71 0.72 51.5M
2024-02-21 0.70 0.73 0.70 0.72 64.0M
2024-02-20 0.70 0.71 0.70 0.71 57.9M
2024-02-19 0.72 0.72 0.70 0.71 65.0M
2024-02-08 0.68 0.70 0.68 0.70 64.1M
2024-02-07 0.67 0.68 0.66 0.68 75.1M
2024-02-06 0.64 0.67 0.63 0.67 78.5M
2024-02-05 0.65 0.66 0.63 0.64 55.2M
2024-02-02 0.67 0.68 0.64 0.66 51.9M
2024-02-01 0.67 0.68 0.66 0.67 58.6M
2024-01-31 0.69 0.69 0.67 0.67 67.0M
2024-01-30 0.72 0.72 0.70 0.70 46.2M
2024-01-29 0.73 0.74 0.72 0.72 53.2M
2024-01-26 0.73 0.74 0.73 0.73 77.4M
2024-01-25 0.71 0.73 0.70 0.73 69.8M
2024-01-24 0.70 0.71 0.68 0.71 51.2M
2024-01-23 0.70 0.70 0.68 0.70 57.1M
2024-01-22 0.73 0.73 0.69 0.70 57.8M
2024-01-19 0.72 0.74 0.71 0.73 63.3M
2024-01-18 0.72 0.73 0.70 0.73 73.1M
2024-01-17 0.74 0.74 0.72 0.72 64.6M
2024-01-16 0.73 0.75 0.73 0.75 98.7M
2024-01-15 0.71 0.73 0.71 0.73 83.4M
2024-01-12 0.72 0.72 0.71 0.71 40.7M
2024-01-11 0.71 0.72 0.71 0.72 47.1M
2024-01-10 0.71 0.72 0.70 0.71 59.2M
2024-01-09 0.69 0.72 0.69 0.72 89.3M
2024-01-08 0.70 0.70 0.69 0.69 38.1M
2024-01-05 0.71 0.71 0.70 0.70 46.5M
2024-01-04 0.71 0.71 0.70 0.71 49.6M
2024-01-03 0.70 0.71 0.70 0.71 45.5M
2024-01-02 0.71 0.71 0.70 0.71 35.8M