ChinaAMC Hang Seng China Entpr ETF(QDII) (159850)

159850
🏛️ 中国 →
0.96
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 0.64 0.65 0.64 0.64 28.4M
2022-12-29 0.63 0.64 0.62 0.64 97.4M
2022-12-28 0.64 0.65 0.64 0.64 54.0M
2022-12-27 0.63 0.64 0.63 0.64 11.7M
2022-12-26 0.63 0.63 0.63 0.63 8.8M
2022-12-23 0.63 0.64 0.63 0.63 19.1M
2022-12-22 0.63 0.64 0.63 0.64 28.2M
2022-12-21 0.62 0.62 0.61 0.62 41.0M
2022-12-20 0.62 0.63 0.61 0.62 38.8M
2022-12-19 0.64 0.65 0.63 0.63 23.2M
2022-12-16 0.63 0.64 0.62 0.63 48.6M
2022-12-15 0.64 0.64 0.62 0.63 47.1M
2022-12-14 0.64 0.64 0.63 0.64 118.0M
2022-12-13 0.64 0.64 0.63 0.64 29.8M
2022-12-12 0.64 0.65 0.63 0.63 140.9M
2022-12-09 0.63 0.66 0.63 0.65 170.9M
2022-12-08 0.62 0.63 0.62 0.63 40.7M
2022-12-07 0.63 0.64 0.62 0.62 45.4M
2022-12-06 0.63 0.64 0.62 0.63 56.3M
2022-12-05 0.63 0.63 0.62 0.63 79.0M
2022-12-02 0.62 0.62 0.61 0.61 30.9M
2022-12-01 0.62 0.63 0.62 0.62 61.5M
2022-11-30 0.60 0.61 0.60 0.61 43.3M
2022-11-29 0.58 0.60 0.58 0.60 54.8M
2022-11-28 0.57 0.57 0.56 0.57 46.3M
2022-11-25 0.58 0.58 0.58 0.58 29.7M
2022-11-24 0.58 0.58 0.58 0.58 38.0M
2022-11-23 0.57 0.58 0.57 0.58 44.3M
2022-11-22 0.58 0.59 0.57 0.57 67.6M
2022-11-21 0.58 0.59 0.57 0.58 44.3M
2022-11-18 0.60 0.61 0.59 0.59 41.8M
2022-11-17 0.59 0.59 0.58 0.59 50.5M
2022-11-16 0.60 0.60 0.59 0.59 43.0M
2022-11-15 0.57 0.60 0.57 0.59 82.7M
2022-11-14 0.58 0.59 0.56 0.57 226.7M
2022-11-11 0.56 0.56 0.55 0.56 104.8M
2022-11-10 0.53 0.54 0.53 0.53 29.2M
2022-11-09 0.55 0.56 0.54 0.54 31.9M
2022-11-08 0.55 0.55 0.54 0.55 32.0M
2022-11-07 0.54 0.56 0.53 0.55 57.7M
2022-11-04 0.52 0.55 0.52 0.54 77.6M
2022-11-03 0.52 0.52 0.51 0.51 32.0M
2022-11-02 0.51 0.53 0.51 0.53 54.3M
2022-11-01 0.50 0.52 0.50 0.52 69.4M
2022-10-31 0.50 0.50 0.49 0.49 69.1M
2022-10-28 0.51 0.51 0.49 0.49 67.2M
2022-10-27 0.52 0.53 0.51 0.51 43.6M
2022-10-26 0.52 0.53 0.51 0.51 82.5M
2022-10-25 0.51 0.52 0.50 0.51 99.8M
2022-10-24 0.54 0.54 0.51 0.51 111.1M
2022-10-21 0.54 0.55 0.54 0.54 37.9M
2022-10-20 0.55 0.55 0.54 0.54 87.8M
2022-10-19 0.56 0.57 0.55 0.55 58.2M
2022-10-18 0.56 0.57 0.55 0.57 196.1M
2022-10-17 0.55 0.55 0.54 0.55 43.8M
2022-10-14 0.55 0.56 0.55 0.55 41.6M
2022-10-13 0.56 0.56 0.55 0.55 35.9M
2022-10-12 0.56 0.57 0.54 0.56 33.9M
2022-10-11 0.57 0.57 0.56 0.56 15.0M
2022-10-10 0.57 0.57 0.56 0.57 16.3M
2022-09-30 0.58 0.58 0.56 0.57 33.6M
2022-09-29 0.59 0.59 0.57 0.58 21.4M
2022-09-28 0.60 0.60 0.59 0.59 24.4M
2022-09-27 0.59 0.60 0.59 0.59 15.7M
2022-09-26 0.59 0.60 0.59 0.59 16.7M
2022-09-23 0.59 0.60 0.59 0.59 15.7M
2022-09-22 0.60 0.60 0.59 0.59 20.3M
2022-09-21 0.61 0.61 0.60 0.60 15.9M
2022-09-20 0.60 0.61 0.60 0.61 12.0M
2022-09-19 0.61 0.61 0.60 0.60 16.4M
2022-09-16 0.61 0.62 0.61 0.61 16.6M
2022-09-15 0.61 0.62 0.61 0.61 13.5M
2022-09-14 0.62 0.62 0.61 0.61 18.3M
2022-09-13 0.62 0.63 0.62 0.63 11.3M
2022-09-09 0.61 0.62 0.61 0.62 28.5M
2022-09-08 0.62 0.62 0.61 0.61 15.1M
2022-09-07 0.62 0.62 0.61 0.62 15.4M
2022-09-06 0.62 0.62 0.61 0.62 17.8M
2022-09-05 0.62 0.62 0.61 0.62 21.3M
2022-09-02 0.63 0.63 0.62 0.62 28.2M
2022-09-01 0.64 0.64 0.63 0.63 18.6M
2022-08-31 0.64 0.65 0.63 0.64 16.4M
2022-08-30 0.64 0.64 0.63 0.64 16.9M
2022-08-29 0.63 0.64 0.63 0.64 19.9M
2022-08-26 0.64 0.64 0.64 0.64 25.5M
2022-08-25 0.61 0.63 0.61 0.63 22.2M
2022-08-24 0.62 0.62 0.61 0.61 17.7M
2022-08-23 0.62 0.62 0.62 0.62 12.5M
2022-08-22 0.62 0.63 0.62 0.62 10.7M
2022-08-19 0.62 0.63 0.62 0.62 17.2M
2022-08-18 0.62 0.62 0.62 0.62 10.2M
2022-08-17 0.62 0.63 0.62 0.62 15.2M
2022-08-16 0.63 0.63 0.62 0.62 20.8M
2022-08-15 0.63 0.63 0.62 0.63 14.6M
2022-08-12 0.62 0.63 0.62 0.63 17.0M
2022-08-11 0.61 0.62 0.61 0.62 18.4M
2022-08-10 0.62 0.62 0.61 0.61 24.7M
2022-08-09 0.62 0.63 0.62 0.62 16.2M
2022-08-08 0.63 0.63 0.62 0.63 13.9M
2022-08-05 0.63 0.63 0.63 0.63 15.6M
2022-08-04 0.62 0.63 0.62 0.63 18.6M
2022-08-03 0.62 0.62 0.62 0.62 14.7M
2022-08-02 0.63 0.63 0.61 0.62 25.1M
2022-08-01 0.63 0.63 0.62 0.63 25.1M
2022-07-29 0.65 0.65 0.63 0.63 23.6M
2022-07-28 0.65 0.65 0.65 0.65 15.8M
2022-07-27 0.65 0.65 0.65 0.65 15.5M
2022-07-26 0.65 0.66 0.65 0.66 18.2M
2022-07-25 0.65 0.66 0.64 0.65 18.1M
2022-07-22 0.66 0.66 0.65 0.65 15.1M
2022-07-21 0.66 0.66 0.65 0.65 19.2M
2022-07-20 0.66 0.66 0.66 0.66 19.6M
2022-07-19 0.66 0.66 0.65 0.65 18.8M
2022-07-18 0.64 0.66 0.64 0.66 26.7M
2022-07-15 0.65 0.65 0.64 0.64 15.9M
2022-07-14 0.65 0.66 0.65 0.65 17.8M
2022-07-13 0.66 0.66 0.65 0.65 19.0M
2022-07-12 0.66 0.67 0.66 0.66 21.7M
2022-07-11 0.68 0.69 0.66 0.67 29.2M
2022-07-08 0.69 0.69 0.68 0.69 31.3M
2022-07-07 0.68 0.69 0.67 0.68 16.3M
2022-07-06 0.69 0.69 0.67 0.68 24.3M
2022-07-05 0.70 0.70 0.69 0.69 21.5M
2022-07-04 0.68 0.69 0.68 0.69 40.5M
2022-07-01 0.69 0.69 0.68 0.69 5.0M
2022-06-30 0.69 0.70 0.68 0.69 81.1M
2022-06-29 0.70 0.70 0.69 0.69 26.3M
2022-06-28 0.69 0.71 0.69 0.71 30.9M
2022-06-27 0.69 0.70 0.69 0.70 83.5M
2022-06-24 0.67 0.68 0.67 0.68 36.8M
2022-06-23 0.66 0.67 0.66 0.67 27.6M
2022-06-22 0.68 0.68 0.66 0.66 22.9M
2022-06-21 0.66 0.67 0.66 0.67 34.1M
2022-06-20 0.66 0.66 0.65 0.66 25.1M
2022-06-17 0.65 0.66 0.65 0.66 34.9M
2022-06-16 0.67 0.67 0.65 0.65 32.1M
2022-06-15 0.67 0.67 0.66 0.67 49.6M
2022-06-14 0.66 0.66 0.65 0.66 43.3M
2022-06-13 0.67 0.67 0.66 0.66 29.3M
2022-06-10 0.67 0.68 0.67 0.68 27.1M
2022-06-09 0.69 0.69 0.67 0.68 43.8M
2022-06-08 0.67 0.68 0.67 0.68 73.2M
2022-06-07 0.66 0.67 0.66 0.67 37.6M
2022-06-06 0.65 0.66 0.64 0.66 59.3M
2022-06-02 0.65 0.65 0.64 0.65 45.0M
2022-06-01 0.66 0.66 0.65 0.65 43.0M
2022-05-31 0.64 0.66 0.64 0.65 53.2M
2022-05-30 0.64 0.64 0.63 0.64 29.6M
2022-05-27 0.63 0.64 0.63 0.63 69.9M
2022-05-26 0.62 0.62 0.61 0.61 15.6M
2022-05-25 0.61 0.62 0.61 0.61 20.0M
2022-05-24 0.62 0.63 0.61 0.61 22.3M
2022-05-23 0.63 0.63 0.62 0.62 33.5M
2022-05-20 0.63 0.63 0.63 0.63 38.5M
2022-05-19 0.63 0.63 0.61 0.62 27.2M
2022-05-18 0.63 0.64 0.62 0.63 29.9M
2022-05-17 0.62 0.63 0.62 0.63 33.6M
2022-05-16 0.62 0.63 0.61 0.62 42.1M
2022-05-13 0.60 0.61 0.60 0.61 33.1M
2022-05-12 0.60 0.60 0.59 0.60 30.0M
2022-05-11 0.59 0.61 0.59 0.60 61.6M
2022-05-10 0.59 0.60 0.58 0.60 69.7M
2022-05-09 0.60 0.60 0.60 0.60 13.2M
2022-05-06 0.62 0.62 0.60 0.61 33.4M
2022-05-05 0.63 0.64 0.63 0.63 24.6M
2022-04-29 0.61 0.65 0.60 0.63 55.0M
2022-04-28 0.60 0.61 0.59 0.60 38.8M
2022-04-27 0.59 0.60 0.58 0.59 55.7M
2022-04-26 0.59 0.60 0.59 0.59 50.4M
2022-04-25 0.60 0.60 0.58 0.58 46.2M
2022-04-22 0.59 0.60 0.58 0.60 22.7M
2022-04-21 0.60 0.61 0.59 0.60 22.3M
2022-04-20 0.61 0.61 0.61 0.61 27.3M
2022-04-19 0.61 0.61 0.60 0.61 20.6M
2022-04-18 0.62 0.62 0.61 0.61 8.5M
2022-04-15 0.63 0.63 0.62 0.62 4.9M
2022-04-14 0.63 0.63 0.62 0.63 17.7M
2022-04-13 0.61 0.63 0.61 0.62 28.4M
2022-04-12 0.61 0.62 0.61 0.62 42.2M
2022-04-11 0.63 0.63 0.61 0.61 20.5M
2022-04-08 0.63 0.63 0.62 0.63 14.9M
2022-04-07 0.64 0.65 0.63 0.64 17.9M
2022-04-06 0.64 0.65 0.64 0.65 31.8M
2022-04-01 0.63 0.64 0.62 0.64 14.3M
2022-03-31 0.65 0.65 0.63 0.64 28.6M
2022-03-30 0.64 0.65 0.64 0.65 56.4M
2022-03-29 0.63 0.64 0.63 0.64 40.1M
2022-03-28 0.62 0.63 0.61 0.63 53.6M
2022-03-25 0.64 0.64 0.62 0.62 30.2M
2022-03-24 0.64 0.65 0.64 0.64 31.0M
2022-03-23 0.64 0.66 0.64 0.65 71.9M
2022-03-22 0.62 0.63 0.62 0.63 42.5M
2022-03-21 0.64 0.64 0.61 0.62 67.5M
2022-03-18 0.61 0.63 0.61 0.63 60.3M
2022-03-17 0.62 0.63 0.61 0.62 138.7M
2022-03-16 0.55 0.58 0.53 0.58 165.7M
2022-03-15 0.54 0.56 0.52 0.52 293.6M
2022-03-14 0.59 0.59 0.56 0.56 102.4M
2022-03-11 0.60 0.60 0.58 0.60 90.0M
2022-03-10 0.62 0.63 0.61 0.61 55.2M
2022-03-09 0.62 0.62 0.59 0.61 109.7M
2022-03-08 0.63 0.64 0.61 0.62 81.0M
2022-03-07 0.64 0.64 0.62 0.63 66.5M
2022-03-04 0.66 0.66 0.65 0.65 69.8M
2022-03-03 0.67 0.68 0.67 0.67 35.5M
2022-03-02 0.68 0.68 0.67 0.67 43.2M
2022-03-01 0.68 0.69 0.68 0.69 45.2M
2022-02-28 0.68 0.68 0.67 0.68 53.0M
2022-02-25 0.69 0.69 0.68 0.68 60.4M
2022-02-24 0.70 0.70 0.68 0.68 93.6M
2022-02-23 0.70 0.71 0.70 0.71 52.6M
2022-02-22 0.71 0.71 0.70 0.70 70.7M
2022-02-21 0.72 0.72 0.71 0.72 83.2M
2022-02-18 0.73 0.74 0.73 0.73 30.6M
2022-02-17 0.74 0.74 0.73 0.74 43.2M
2022-02-16 0.73 0.74 0.73 0.74 39.7M
2022-02-15 0.73 0.73 0.72 0.73 33.2M
2022-02-14 0.74 0.74 0.73 0.73 31.6M
2022-02-11 0.75 0.75 0.74 0.74 41.6M
2022-02-10 0.75 0.75 0.74 0.74 35.6M
2022-02-09 0.74 0.75 0.74 0.74 47.0M
2022-02-08 0.73 0.73 0.72 0.73 29.0M
2022-02-07 0.72 0.73 0.72 0.73 32.9M
2022-01-28 0.71 0.71 0.70 0.70 40.5M
2022-01-27 0.71 0.71 0.70 0.70 51.7M
2022-01-26 0.73 0.73 0.72 0.72 29.9M
2022-01-25 0.73 0.73 0.72 0.72 48.4M
2022-01-24 0.74 0.74 0.73 0.74 32.7M
2022-01-21 0.74 0.75 0.74 0.74 47.8M
2022-01-20 0.72 0.74 0.72 0.74 52.5M
2022-01-19 0.72 0.73 0.72 0.72 31.8M
2022-01-18 0.72 0.73 0.72 0.72 33.5M
2022-01-17 0.73 0.73 0.72 0.72 25.1M
2022-01-14 0.73 0.73 0.72 0.73 36.0M
2022-01-13 0.74 0.74 0.73 0.73 52.9M
2022-01-12 0.72 0.73 0.72 0.73 43.8M
2022-01-11 0.71 0.72 0.71 0.71 68.4M
2022-01-10 0.70 0.72 0.70 0.71 53.1M
2022-01-07 0.69 0.71 0.69 0.70 48.3M
2022-01-06 0.69 0.69 0.68 0.69 34.8M
2022-01-05 0.70 0.70 0.69 0.69 36.3M
2022-01-04 0.71 0.71 0.70 0.70 37.3M