ChinaAMC Hang Seng Biotech Index ETF (QDII) (159892)

159892
🏛️ 中国 →
0.93
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
2022-12-30 0.72 0.72 0.70 0.70 217.5M
2022-12-29 0.69 0.71 0.69 0.71 353.5M
2022-12-28 0.69 0.71 0.69 0.70 295.2M
2022-12-27 0.69 0.69 0.69 0.69 36.5M
2022-12-26 0.69 0.69 0.68 0.68 21.2M
2022-12-23 0.68 0.69 0.67 0.69 248.8M
2022-12-22 0.68 0.69 0.67 0.68 292.2M
2022-12-21 0.66 0.67 0.66 0.67 238.1M
2022-12-20 0.66 0.67 0.66 0.66 300.2M
2022-12-19 0.70 0.71 0.67 0.67 339.9M
2022-12-16 0.69 0.71 0.68 0.70 426.1M
2022-12-15 0.70 0.71 0.69 0.69 247.3M
2022-12-14 0.72 0.72 0.70 0.71 280.7M
2022-12-13 0.72 0.72 0.70 0.71 272.1M
2022-12-12 0.72 0.73 0.71 0.71 353.6M
2022-12-09 0.71 0.72 0.70 0.72 503.3M
2022-12-08 0.69 0.71 0.68 0.71 513.2M
2022-12-07 0.68 0.71 0.68 0.69 653.1M
2022-12-06 0.69 0.71 0.68 0.68 492.1M
2022-12-05 0.68 0.70 0.68 0.70 412.0M
2022-12-02 0.67 0.69 0.67 0.67 439.9M
2022-12-01 0.70 0.70 0.66 0.67 670.4M
2022-11-30 0.67 0.67 0.66 0.67 307.8M
2022-11-29 0.65 0.66 0.65 0.66 409.2M
2022-11-28 0.62 0.64 0.61 0.64 371.0M
2022-11-25 0.65 0.65 0.63 0.64 307.9M
2022-11-24 0.64 0.65 0.64 0.65 357.5M
2022-11-23 0.64 0.65 0.62 0.64 528.2M
2022-11-22 0.67 0.68 0.64 0.65 432.5M
2022-11-21 0.67 0.68 0.66 0.68 363.2M
2022-11-18 0.69 0.70 0.68 0.68 520.7M
2022-11-17 0.68 0.69 0.67 0.68 422.5M
2022-11-16 0.68 0.71 0.68 0.69 651.1M
2022-11-15 0.67 0.69 0.66 0.68 549.7M
2022-11-14 0.64 0.68 0.64 0.66 740.8M
2022-11-11 0.65 0.65 0.62 0.63 747.4M
2022-11-10 0.61 0.62 0.60 0.61 505.0M
2022-11-09 0.63 0.64 0.61 0.61 477.5M
2022-11-08 0.64 0.65 0.63 0.63 500.4M
2022-11-07 0.62 0.64 0.62 0.64 502.8M
2022-11-04 0.60 0.64 0.60 0.62 637.5M
2022-11-03 0.60 0.61 0.60 0.60 450.6M
2022-11-02 0.58 0.62 0.57 0.61 603.7M
2022-11-01 0.55 0.58 0.55 0.58 524.0M
2022-10-31 0.54 0.56 0.54 0.54 566.6M
2022-10-28 0.56 0.58 0.54 0.55 474.9M
2022-10-27 0.58 0.58 0.57 0.57 353.9M
2022-10-26 0.55 0.59 0.55 0.57 486.7M
2022-10-25 0.54 0.56 0.53 0.55 552.7M
2022-10-24 0.58 0.58 0.54 0.54 397.2M
2022-10-21 0.57 0.58 0.57 0.58 315.5M
2022-10-20 0.56 0.58 0.55 0.56 376.7M
2022-10-19 0.58 0.59 0.57 0.57 216.2M
2022-10-18 0.56 0.58 0.55 0.58 288.4M
2022-10-17 0.55 0.56 0.55 0.55 241.3M
2022-10-14 0.53 0.57 0.52 0.55 335.6M
2022-10-13 0.52 0.53 0.51 0.52 232.1M
2022-10-12 0.51 0.52 0.50 0.52 213.2M
2022-10-11 0.51 0.52 0.50 0.51 127.4M
2022-10-10 0.53 0.53 0.51 0.51 107.4M
2022-09-30 0.53 0.54 0.52 0.53 149.1M
2022-09-29 0.54 0.55 0.53 0.53 178.6M
2022-09-28 0.54 0.55 0.53 0.54 129.9M
2022-09-27 0.53 0.54 0.52 0.54 159.5M
2022-09-26 0.52 0.54 0.52 0.53 128.1M
2022-09-23 0.54 0.54 0.52 0.53 118.8M
2022-09-22 0.54 0.54 0.53 0.54 137.9M
2022-09-21 0.56 0.56 0.55 0.55 98.1M
2022-09-20 0.56 0.56 0.56 0.56 65.7M
2022-09-19 0.58 0.58 0.56 0.56 69.8M
2022-09-16 0.58 0.59 0.58 0.58 73.6M
2022-09-15 0.59 0.60 0.58 0.59 64.0M
2022-09-14 0.58 0.59 0.58 0.58 63.9M
2022-09-13 0.61 0.61 0.59 0.60 69.9M
2022-09-09 0.60 0.61 0.60 0.61 66.4M
2022-09-08 0.61 0.61 0.59 0.60 55.9M
2022-09-07 0.60 0.61 0.60 0.60 50.9M
2022-09-06 0.61 0.61 0.60 0.60 48.7M
2022-09-05 0.62 0.62 0.60 0.61 60.9M
2022-09-02 0.63 0.63 0.62 0.62 71.0M
2022-09-01 0.63 0.64 0.62 0.63 75.7M
2022-08-31 0.62 0.64 0.62 0.64 97.6M
2022-08-30 0.63 0.63 0.61 0.62 63.1M
2022-08-29 0.64 0.65 0.63 0.63 76.0M
2022-08-26 0.63 0.64 0.63 0.64 96.8M
2022-08-25 0.61 0.62 0.61 0.62 50.6M
2022-08-24 0.62 0.62 0.60 0.61 68.9M
2022-08-23 0.63 0.63 0.62 0.62 53.8M
2022-08-22 0.62 0.63 0.62 0.63 61.6M
2022-08-19 0.63 0.63 0.62 0.63 63.0M
2022-08-18 0.63 0.64 0.63 0.63 67.9M
2022-08-17 0.65 0.65 0.64 0.64 90.8M
2022-08-16 0.66 0.66 0.64 0.64 87.2M
2022-08-15 0.65 0.66 0.65 0.66 71.9M
2022-08-12 0.65 0.65 0.64 0.65 61.8M
2022-08-11 0.64 0.65 0.63 0.65 75.0M
2022-08-10 0.65 0.65 0.63 0.63 61.0M
2022-08-09 0.66 0.66 0.65 0.65 57.7M
2022-08-08 0.66 0.67 0.65 0.66 69.2M
2022-08-05 0.65 0.66 0.65 0.66 63.9M
2022-08-04 0.63 0.64 0.63 0.64 79.7M
2022-08-03 0.62 0.63 0.62 0.62 76.5M
2022-08-02 0.63 0.64 0.61 0.62 54.3M
2022-08-01 0.64 0.65 0.63 0.64 47.6M
2022-07-29 0.67 0.67 0.64 0.64 62.1M
2022-07-28 0.67 0.67 0.66 0.67 54.4M
2022-07-27 0.67 0.68 0.66 0.66 39.8M
2022-07-26 0.67 0.68 0.67 0.68 40.6M
2022-07-25 0.68 0.68 0.67 0.67 48.3M
2022-07-22 0.70 0.70 0.68 0.68 48.1M
2022-07-21 0.69 0.70 0.69 0.69 52.1M
2022-07-20 0.69 0.70 0.68 0.69 49.0M
2022-07-19 0.68 0.69 0.67 0.68 75.8M
2022-07-18 0.69 0.69 0.66 0.68 78.8M
2022-07-15 0.70 0.70 0.68 0.68 83.2M
2022-07-14 0.68 0.71 0.68 0.70 73.4M
2022-07-13 0.68 0.70 0.68 0.68 69.4M
2022-07-12 0.70 0.71 0.68 0.68 61.2M
2022-07-11 0.71 0.71 0.69 0.69 58.8M
2022-07-08 0.72 0.73 0.71 0.71 53.9M
2022-07-07 0.72 0.72 0.70 0.71 52.7M
2022-07-06 0.73 0.74 0.70 0.71 99.0M
2022-07-05 0.71 0.72 0.70 0.72 73.5M
2022-07-04 0.69 0.71 0.67 0.71 85.8M
2022-07-01 0.68 0.68 0.67 0.67 17.1M
2022-06-30 0.67 0.69 0.66 0.67 57.1M
2022-06-29 0.69 0.70 0.66 0.66 77.2M
2022-06-28 0.69 0.70 0.68 0.69 56.6M
2022-06-27 0.69 0.70 0.68 0.69 63.6M
2022-06-24 0.65 0.68 0.65 0.68 55.0M
2022-06-23 0.63 0.64 0.63 0.64 45.6M
2022-06-22 0.64 0.65 0.63 0.63 49.6M
2022-06-21 0.62 0.64 0.61 0.64 59.3M
2022-06-20 0.61 0.62 0.61 0.61 59.9M
2022-06-17 0.59 0.61 0.58 0.61 54.4M
2022-06-16 0.60 0.62 0.59 0.59 44.9M
2022-06-15 0.60 0.61 0.60 0.60 57.5M
2022-06-14 0.58 0.60 0.58 0.60 43.8M
2022-06-13 0.60 0.61 0.59 0.59 51.1M
2022-06-10 0.61 0.62 0.60 0.62 54.8M
2022-06-09 0.63 0.64 0.61 0.61 52.2M
2022-06-08 0.60 0.62 0.59 0.62 73.5M
2022-06-07 0.58 0.59 0.57 0.59 58.2M
2022-06-06 0.56 0.58 0.56 0.58 46.7M
2022-06-02 0.57 0.57 0.56 0.56 34.4M
2022-06-01 0.58 0.59 0.57 0.57 29.4M
2022-05-31 0.56 0.58 0.56 0.58 31.0M
2022-05-30 0.56 0.57 0.56 0.56 25.7M
2022-05-27 0.55 0.56 0.55 0.55 23.8M
2022-05-26 0.55 0.55 0.53 0.54 27.9M
2022-05-25 0.54 0.55 0.54 0.55 30.3M
2022-05-24 0.57 0.57 0.55 0.55 23.9M
2022-05-23 0.58 0.58 0.57 0.57 20.6M
2022-05-20 0.57 0.58 0.56 0.57 27.7M
2022-05-19 0.56 0.56 0.55 0.56 32.6M
2022-05-18 0.56 0.57 0.56 0.56 37.4M
2022-05-17 0.56 0.56 0.55 0.56 42.4M
2022-05-16 0.55 0.56 0.55 0.55 39.1M
2022-05-13 0.55 0.55 0.54 0.55 30.5M
2022-05-12 0.54 0.54 0.53 0.54 26.4M
2022-05-11 0.53 0.56 0.52 0.54 67.9M
2022-05-10 0.51 0.53 0.51 0.52 43.7M
2022-05-09 0.52 0.52 0.52 0.52 7.9M
2022-05-06 0.53 0.54 0.53 0.53 38.0M
2022-05-05 0.56 0.59 0.55 0.55 66.6M
2022-04-29 0.56 0.59 0.56 0.58 89.7M
2022-04-28 0.55 0.56 0.55 0.56 38.4M
2022-04-27 0.55 0.55 0.53 0.55 37.4M
2022-04-26 0.55 0.56 0.55 0.55 48.6M
2022-04-25 0.55 0.56 0.54 0.54 39.3M
2022-04-22 0.54 0.56 0.54 0.56 29.4M
2022-04-21 0.56 0.57 0.55 0.55 24.3M
2022-04-20 0.57 0.58 0.57 0.57 19.1M
2022-04-19 0.59 0.59 0.57 0.57 24.3M
2022-04-18 0.59 0.59 0.58 0.59 12.5M
2022-04-15 0.59 0.59 0.57 0.59 21.9M
2022-04-14 0.58 0.60 0.58 0.59 39.5M
2022-04-13 0.59 0.59 0.57 0.57 38.6M
2022-04-12 0.58 0.59 0.57 0.59 63.4M
2022-04-11 0.61 0.61 0.58 0.58 26.1M
2022-04-08 0.61 0.61 0.60 0.61 31.1M
2022-04-07 0.63 0.64 0.61 0.61 40.0M
2022-04-06 0.62 0.64 0.62 0.64 50.7M
2022-04-01 0.61 0.61 0.60 0.61 49.3M
2022-03-31 0.64 0.65 0.61 0.62 30.5M
2022-03-30 0.63 0.65 0.63 0.65 36.1M
2022-03-29 0.63 0.63 0.62 0.63 35.3M
2022-03-28 0.61 0.62 0.59 0.61 41.5M
2022-03-25 0.66 0.66 0.61 0.61 54.6M
2022-03-24 0.64 0.66 0.62 0.66 64.1M
2022-03-23 0.61 0.64 0.61 0.64 52.9M
2022-03-22 0.61 0.61 0.59 0.60 58.5M
2022-03-21 0.61 0.61 0.59 0.61 51.0M
2022-03-18 0.58 0.61 0.58 0.60 58.5M
2022-03-17 0.58 0.59 0.57 0.59 41.5M
2022-03-16 0.50 0.53 0.49 0.53 98.2M
2022-03-15 0.52 0.54 0.48 0.48 94.5M
2022-03-14 0.57 0.57 0.53 0.54 55.2M
2022-03-11 0.56 0.58 0.55 0.57 42.2M
2022-03-10 0.59 0.60 0.58 0.58 34.1M
2022-03-09 0.60 0.60 0.56 0.58 31.4M
2022-03-08 0.62 0.62 0.59 0.59 23.1M
2022-03-07 0.64 0.64 0.61 0.61 14.5M
2022-03-04 0.66 0.66 0.64 0.64 13.5M
2022-03-03 0.68 0.68 0.66 0.66 15.9M
2022-03-02 0.68 0.69 0.67 0.67 19.0M
2022-03-01 0.68 0.69 0.68 0.69 21.8M
2022-02-28 0.68 0.69 0.67 0.67 17.9M
2022-02-25 0.67 0.69 0.67 0.68 26.8M
2022-02-24 0.69 0.69 0.66 0.67 25.7M
2022-02-23 0.67 0.69 0.67 0.69 15.9M
2022-02-22 0.68 0.68 0.67 0.67 13.6M
2022-02-21 0.70 0.70 0.68 0.69 24.0M
2022-02-18 0.70 0.70 0.68 0.70 20.0M
2022-02-17 0.69 0.70 0.69 0.70 20.3M
2022-02-16 0.69 0.69 0.69 0.69 14.2M
2022-02-15 0.66 0.68 0.66 0.68 31.0M
2022-02-14 0.66 0.67 0.66 0.66 19.5M
2022-02-11 0.68 0.69 0.66 0.66 24.8M
2022-02-10 0.69 0.70 0.68 0.69 17.5M
2022-02-09 0.70 0.71 0.68 0.69 18.7M
2022-02-08 0.71 0.71 0.67 0.69 20.8M
2022-02-07 0.69 0.72 0.69 0.70 33.6M
2022-01-28 0.69 0.69 0.67 0.67 22.1M
2022-01-27 0.71 0.71 0.67 0.68 33.4M
2022-01-26 0.74 0.74 0.70 0.71 29.4M
2022-01-25 0.76 0.76 0.73 0.73 18.4M
2022-01-24 0.77 0.78 0.76 0.76 11.4M
2022-01-21 0.78 0.79 0.78 0.78 15.4M
2022-01-20 0.77 0.78 0.77 0.78 13.0M
2022-01-19 0.79 0.79 0.77 0.77 13.8M
2022-01-18 0.78 0.80 0.78 0.78 10.5M
2022-01-17 0.79 0.80 0.78 0.78 12.6M
2022-01-14 0.79 0.79 0.77 0.79 20.0M
2022-01-13 0.80 0.81 0.78 0.79 16.1M
2022-01-12 0.79 0.81 0.79 0.80 22.8M
2022-01-11 0.78 0.79 0.77 0.78 34.3M
2022-01-10 0.74 0.78 0.74 0.78 36.1M
2022-01-07 0.73 0.74 0.73 0.74 22.3M
2022-01-06 0.74 0.74 0.71 0.72 28.3M
2022-01-05 0.76 0.76 0.74 0.74 26.2M
2022-01-04 0.78 0.79 0.76 0.76 22.3M