CMF ChiNext Large-Cap ETF (159991)

159991
🏛️ 中国 →
0.75
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
2021-12-31 0.70 0.70 0.69 0.69 7.9M
2021-12-30 0.69 0.70 0.68 0.69 4.7M
2021-12-29 0.70 0.70 0.68 0.69 15.1M
2021-12-28 0.69 0.70 0.68 0.70 17.1M
2021-12-27 0.69 0.69 0.68 0.69 14.3M
2021-12-24 0.70 0.70 0.69 0.69 16.8M
2021-12-23 0.70 0.71 0.70 0.70 3.9M
2021-12-22 0.70 0.71 0.70 0.70 10.1M
2021-12-21 0.70 0.71 0.69 0.70 11.0M
2021-12-20 0.72 0.72 0.70 0.70 8.5M
2021-12-17 0.73 0.73 0.72 0.72 6.6M
2021-12-16 0.73 0.73 0.72 0.73 5.5M
2021-12-15 0.73 0.74 0.72 0.72 5.6M
2021-12-14 0.73 0.73 0.73 0.73 7.0M
2021-12-13 0.73 0.74 0.73 0.73 17.9M
2021-12-10 0.72 0.73 0.72 0.73 15.1M
2021-12-09 0.72 0.72 0.71 0.72 6.4M
2021-12-08 0.71 0.72 0.71 0.72 13.8M
2021-12-07 0.71 0.72 0.70 0.71 15.9M
2021-12-06 0.72 0.73 0.71 0.71 11.0M
2021-12-03 0.73 0.73 0.72 0.73 15.3M
2021-12-02 0.72 0.73 0.72 0.73 9.6M
2021-12-01 0.73 0.73 0.72 0.73 10.6M
2021-11-30 0.74 0.74 0.73 0.73 15.1M
2021-11-29 0.72 0.74 0.72 0.74 15.7M
2021-11-26 0.73 0.74 0.73 0.73 9.7M
2021-11-25 0.73 0.73 0.72 0.73 11.1M
2021-11-24 0.74 0.74 0.72 0.72 9.3M
2021-11-23 0.73 0.73 0.73 0.73 14.0M
2021-11-22 0.71 0.73 0.71 0.73 21.8M
2021-11-19 0.71 0.71 0.71 0.71 11.4M
2021-11-18 0.71 0.71 0.70 0.70 11.8M
2021-11-17 0.71 0.72 0.71 0.71 14.1M
2021-11-16 0.71 0.72 0.71 0.71 9.2M
2021-11-15 0.72 0.72 0.71 0.71 6.7M
2021-11-12 0.72 0.72 0.71 0.72 12.9M
2021-11-11 0.71 0.72 0.71 0.72 14.3M
2021-11-10 0.71 0.72 0.70 0.71 19.6M
2021-11-09 0.71 0.72 0.71 0.71 19.8M
2021-11-08 0.70 0.71 0.70 0.71 11.6M
2021-11-05 0.71 0.71 0.70 0.70 12.3M
2021-11-04 0.70 0.71 0.70 0.71 18.8M
2021-11-03 0.70 0.71 0.69 0.70 11.1M
2021-11-02 0.70 0.71 0.70 0.70 16.2M
2021-11-01 0.71 0.71 0.70 0.70 17.4M
2021-10-29 0.69 0.71 0.69 0.71 14.9M
2021-10-28 0.70 0.71 0.69 0.69 19.3M
2021-10-27 0.70 0.70 0.69 0.70 17.2M
2021-10-26 0.71 0.71 0.70 0.70 12.3M
2021-10-25 0.70 0.71 0.70 0.70 19.3M
2021-10-22 0.69 0.70 0.69 0.69 14.4M
2021-10-21 0.69 0.70 0.69 0.69 11.6M
2021-10-20 0.70 0.70 0.69 0.69 13.7M
2021-10-19 0.69 0.70 0.69 0.69 8.8M
2021-10-18 0.70 0.70 0.68 0.69 17.8M
2021-10-15 0.68 0.69 0.67 0.69 19.7M
2021-10-14 0.67 0.68 0.67 0.68 17.9M
2021-10-13 0.66 0.67 0.66 0.67 11.4M
2021-10-12 0.67 0.67 0.65 0.66 10.4M
2021-10-11 0.68 0.69 0.67 0.67 11.0M
2021-10-08 0.69 0.69 0.68 0.68 20.8M
2021-09-30 0.67 0.69 0.67 0.69 17.0M
2021-09-29 0.68 0.68 0.67 0.67 20.1M
2021-09-28 0.68 0.69 0.68 0.68 10.4M
2021-09-27 0.67 0.69 0.67 0.68 21.4M
2021-09-24 0.66 0.68 0.66 0.67 13.3M
2021-09-23 0.66 0.67 0.66 0.67 16.6M
2021-09-22 0.67 0.67 0.66 0.66 10.4M
2021-09-17 0.65 0.67 0.65 0.67 12.4M
2021-09-16 0.67 0.67 0.65 0.65 15.6M
2021-09-15 0.68 0.69 0.67 0.67 11.5M
2021-09-14 0.66 0.69 0.66 0.68 18.8M
2021-09-13 0.67 0.68 0.67 0.67 16.5M
2021-09-10 0.67 0.68 0.67 0.68 8.7M
2021-09-09 0.67 0.68 0.66 0.67 14.3M
2021-09-08 0.68 0.69 0.67 0.67 12.6M
2021-09-07 0.67 0.68 0.67 0.68 19.8M
2021-09-06 0.65 0.67 0.64 0.67 19.7M
2021-09-03 0.66 0.67 0.64 0.65 17.8M
2021-09-02 0.67 0.67 0.65 0.66 17.4M
2021-09-01 0.67 0.67 0.66 0.67 15.8M
2021-08-31 0.68 0.69 0.66 0.67 8.2M
2021-08-30 0.68 0.69 0.68 0.68 13.0M
2021-08-27 0.68 0.69 0.68 0.68 13.6M
2021-08-26 0.70 0.70 0.68 0.68 15.4M
2021-08-25 0.69 0.70 0.69 0.70 14.5M
2021-08-24 0.69 0.70 0.68 0.69 17.5M
2021-08-23 0.67 0.69 0.67 0.69 10.9M
2021-08-20 0.69 0.69 0.66 0.67 18.8M
2021-08-19 0.68 0.69 0.68 0.69 15.3M
2021-08-18 0.67 0.68 0.67 0.68 19.7M
2021-08-17 0.69 0.69 0.67 0.67 20.8M
2021-08-16 0.70 0.70 0.69 0.69 19.4M
2021-08-13 0.70 0.72 0.70 0.70 22.9M
2021-08-12 0.72 0.72 0.71 0.71 18.3M
2021-08-11 0.72 0.73 0.72 0.72 16.5M
2021-08-10 0.72 0.72 0.72 0.72 21.8M
2021-08-09 0.73 0.73 0.71 0.72 20.1M
2021-08-06 0.74 0.75 0.73 0.73 17.2M
2021-08-05 0.74 0.75 0.73 0.74 17.8M
2021-08-04 0.73 0.75 0.72 0.74 18.7M
2021-08-03 0.73 0.73 0.72 0.73 12.8M
2021-08-02 0.72 0.73 0.71 0.73 20.5M
2021-07-30 0.72 0.73 0.71 0.72 16.4M
2021-07-29 0.70 0.73 0.70 0.72 30.8M
2021-07-28 0.67 0.69 0.66 0.69 22.6M
2021-07-27 0.70 0.72 0.67 0.67 18.5M
2021-07-26 0.73 0.73 0.69 0.70 21.7M
2021-07-23 0.74 0.74 0.72 0.72 16.4M
2021-07-22 0.75 0.75 0.73 0.74 17.4M
2021-07-21 0.73 0.75 0.72 0.74 20.1M
2021-07-20 0.71 0.73 0.71 0.72 13.5M
2021-07-19 0.72 0.73 0.71 0.72 10.7M
2021-07-16 0.74 0.74 0.72 0.72 20.6M
2021-07-15 0.72 0.74 0.72 0.74 17.6M
2021-07-14 0.73 0.74 0.71 0.73 17.4M
2021-07-13 0.74 0.74 0.72 0.73 14.2M
2021-07-12 0.71 0.74 0.71 0.74 22.5M
2021-07-09 0.71 0.71 0.69 0.71 16.8M
2021-07-08 0.71 0.72 0.71 0.72 18.7M
2021-07-07 0.68 0.71 0.68 0.71 23.8M
2021-07-06 0.69 0.70 0.67 0.69 21.2M
2021-07-05 0.70 0.70 0.69 0.70 19.1M
2021-07-02 0.71 0.72 0.69 0.69 29.5M
2021-07-01 0.73 0.75 0.71 0.73 24.8M
2021-06-30 0.71 0.73 0.70 0.73 26.6M
2021-06-29 0.71 0.72 0.70 0.71 18.6M
2021-06-28 0.69 0.71 0.69 0.71 19.1M
2021-06-25 0.68 0.69 0.68 0.69 18.6M
2021-06-24 0.68 0.68 0.67 0.68 15.1M
2021-06-23 0.68 0.69 0.67 0.68 18.9M
2021-06-22 0.67 0.68 0.66 0.68 12.0M
2021-06-21 0.67 0.68 0.66 0.67 25.4M
2021-06-18 0.66 0.67 0.65 0.67 19.6M
2021-06-17 0.65 0.66 0.65 0.65 19.2M
2021-06-16 0.67 0.67 0.64 0.64 24.4M
2021-06-15 0.68 0.68 0.67 0.67 15.3M
2021-06-11 0.67 0.68 0.67 0.68 29.3M
2021-06-10 0.66 0.68 0.66 0.67 24.6M
2021-06-09 0.66 0.66 0.65 0.66 15.1M
2021-06-08 0.66 0.67 0.65 0.66 14.9M
2021-06-07 0.67 0.67 0.65 0.66 15.5M
2021-06-04 0.66 0.67 0.65 0.66 15.9M
2021-06-03 0.66 0.67 0.65 0.66 12.7M
2021-06-02 0.67 0.68 0.66 0.66 17.5M
2021-06-01 0.68 0.68 0.66 0.68 14.7M
2021-05-31 0.66 0.68 0.66 0.68 15.9M
2021-05-28 0.66 0.67 0.66 0.66 19.6M
2021-05-27 0.66 0.66 0.65 0.66 12.3M
2021-05-26 0.66 0.67 0.65 0.66 14.5M
2021-05-25 0.64 0.66 0.64 0.66 20.5M
2021-05-24 0.64 0.64 0.63 0.64 16.3M
2021-05-21 0.64 0.65 0.63 0.64 12.1M
2021-05-20 0.64 0.65 0.63 0.64 15.1M
2021-05-19 0.63 0.64 0.63 0.64 13.8M
2021-05-18 0.64 0.64 0.63 0.63 15.3M
2021-05-17 0.62 0.64 0.62 0.64 20.8M
2021-05-14 0.60 0.62 0.60 0.62 23.3M
2021-05-13 0.59 0.60 0.59 0.60 19.5M
2021-05-12 0.59 0.60 0.59 0.60 19.1M
2021-05-11 0.59 0.60 0.58 0.59 19.0M
2021-05-10 0.59 0.60 0.59 0.59 28.9M
2021-05-07 0.61 0.62 0.59 0.59 23.7M
2021-05-06 0.63 0.63 0.60 0.61 27.2M
2021-04-30 0.62 0.63 0.62 0.63 17.6M
2021-04-29 0.62 0.62 0.61 0.62 17.3M
2021-04-28 0.60 0.62 0.60 0.62 18.6M
2021-04-27 0.60 0.60 0.59 0.60 14.6M
2021-04-26 0.60 0.62 0.60 0.60 16.3M
2021-04-23 0.59 0.61 0.59 0.60 16.1M
2021-04-22 0.59 0.59 0.58 0.59 10.8M
2021-04-21 0.58 0.59 0.57 0.58 10.1M
2021-04-20 0.57 0.59 0.57 0.58 13.7M
2021-04-19 0.56 0.58 0.55 0.58 25.9M
2021-04-16 0.56 0.56 0.55 0.56 11.6M
2021-04-15 0.56 0.56 0.55 0.56 13.4M
2021-04-14 0.55 0.56 0.55 0.56 19.9M
2021-04-13 0.54 0.56 0.54 0.55 19.1M
2021-04-12 0.56 0.56 0.54 0.55 23.6M
2021-04-09 0.56 0.56 0.55 0.56 18.6M
2021-04-08 0.56 0.57 0.55 0.56 15.1M
2021-04-07 0.56 0.57 0.55 0.56 19.8M
2021-04-06 0.57 0.57 0.56 0.56 12.2M
2021-04-02 0.56 0.57 0.56 0.57 23.2M
2021-04-01 0.55 0.56 0.55 0.56 12.2M
2021-03-31 0.55 0.55 0.54 0.55 8.8M
2021-03-30 0.54 0.55 0.54 0.55 15.5M
2021-03-29 0.54 0.55 0.54 0.54 13.9M
2021-03-26 0.53 0.55 0.53 0.54 24.5M
2021-03-25 0.52 0.53 0.51 0.52 15.0M
2021-03-24 0.53 0.53 0.52 0.52 12.5M
2021-03-23 0.53 0.54 0.52 0.53 11.4M
2021-03-22 0.53 0.54 0.53 0.53 13.7M
2021-03-19 0.54 0.54 0.52 0.53 14.8M
2021-03-18 0.54 0.55 0.53 0.54 11.2M
2021-03-17 0.52 0.54 0.52 0.53 13.8M
2021-03-16 0.52 0.53 0.52 0.53 10.9M
2021-03-15 0.54 0.54 0.51 0.52 15.7M
2021-03-12 0.55 0.55 0.54 0.55 10.8M
2021-03-11 0.53 0.55 0.53 0.54 17.5M
2021-03-10 0.52 0.53 0.52 0.53 17.0M
2021-03-09 0.54 0.54 0.51 0.52 26.2M
2021-03-08 0.56 0.57 0.53 0.53 27.2M
2021-03-05 0.55 0.57 0.55 0.56 21.1M
2021-03-04 0.59 0.59 0.56 0.56 31.9M
2021-03-03 0.59 0.59 0.58 0.59 23.3M
2021-03-02 0.60 0.60 0.58 0.59 21.4M
2021-03-01 0.58 0.59 0.58 0.59 21.6M
2021-02-26 0.58 0.59 0.57 0.58 27.2M
2021-02-25 0.60 0.61 0.59 0.59 20.9M
2021-02-24 0.62 0.62 0.59 0.60 35.4M
2021-02-23 0.62 0.63 0.62 0.62 39.1M
2021-02-22 0.66 0.66 0.62 0.62 29.8M
2021-02-19 0.66 0.67 0.64 0.66 26.7M
2021-02-18 0.71 0.71 0.66 0.67 41.1M
2021-02-10 0.67 0.69 0.67 0.69 28.0M
2021-02-09 0.67 0.67 0.66 0.67 31.8M
2021-02-08 0.65 0.66 0.64 0.66 33.0M
2021-02-05 0.64 0.66 0.64 0.64 15.7M
2021-02-04 0.64 0.65 0.63 0.64 15.4M
2021-02-03 0.64 0.65 0.64 0.64 20.6M
2021-02-02 0.63 0.64 0.62 0.64 18.9M
2021-02-01 0.62 0.63 0.62 0.63 12.9M
2021-01-29 0.64 0.64 0.61 0.62 19.2M
2021-01-28 0.65 0.65 0.62 0.63 25.1M
2021-01-27 0.66 0.70 0.63 0.65 24.1M
2021-01-26 0.66 0.66 0.64 0.64 13.8M
2021-01-25 0.66 0.68 0.66 0.66 18.1M
2021-01-22 0.65 0.67 0.65 0.66 18.4M
2021-01-21 0.63 0.65 0.63 0.65 13.5M
2021-01-20 0.61 0.63 0.61 0.63 18.4M
2021-01-19 0.62 0.62 0.60 0.60 13.2M
2021-01-18 0.61 0.62 0.59 0.62 17.7M
2021-01-15 0.59 0.61 0.59 0.61 14.1M
2021-01-14 0.61 0.61 0.60 0.60 13.0M
2021-01-13 0.63 0.63 0.61 0.61 17.0M
2021-01-12 0.60 0.62 0.59 0.62 14.0M
2021-01-11 0.61 0.62 0.60 0.60 20.5M
2021-01-08 0.62 0.63 0.61 0.61 15.1M
2021-01-07 0.61 0.62 0.60 0.62 10.9M
2021-01-06 0.60 0.61 0.59 0.61 10.8M
2021-01-05 0.60 0.60 0.58 0.60 10.6M
2021-01-04 0.58 0.60 0.57 0.60 14.8M