CMF CNI Food Indus ETF (159843)

159843
🏛️ 中国 →
0.66
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
09:30 0.67 0.67 0.67 0.67 2,236.7K
09:35 0.67 0.67 0.67 0.67 1,040.9K
09:40 0.67 0.67 0.67 0.67 2,218.6K
09:45 0.67 0.67 0.67 0.67 2,375.8K
09:50 0.67 0.67 0.67 0.67 954.2K
09:55 0.67 0.67 0.67 0.67 1,736.5K
10:00 0.67 0.67 0.67 0.67 438.9K
10:05 0.67 0.67 0.67 0.67 1,421.4K
10:10 0.67 0.67 0.67 0.67 591.4K
10:15 0.67 0.67 0.67 0.67 616.3K
10:20 0.67 0.67 0.67 0.67 443.7K
10:25 0.67 0.67 0.67 0.67 501.0K
10:30 0.67 0.67 0.67 0.67 769.3K
10:35 0.67 0.67 0.67 0.67 361.1K
10:40 0.67 0.67 0.67 0.67 280.3K
10:45 0.67 0.67 0.67 0.67 180.5K
10:50 0.67 0.67 0.67 0.67 501.5K
10:55 0.67 0.67 0.67 0.67 194.9K
11:00 0.67 0.67 0.67 0.67 37.0K
11:05 0.67 0.67 0.67 0.67 392.0K
11:10 0.67 0.67 0.67 0.67 218.1K
11:15 0.67 0.67 0.67 0.67 124.9K
11:20 0.67 0.67 0.67 0.67 88.3K
11:25 0.67 0.67 0.67 0.67 67.1K
13:00 0.67 0.67 0.67 0.67 1,557.5K
13:05 0.67 0.67 0.67 0.67 1,698.7K
13:10 0.67 0.67 0.67 0.67 833.0K
13:15 0.67 0.67 0.67 0.67 538.8K
13:20 0.67 0.67 0.67 0.67 663.4K
13:25 0.67 0.67 0.67 0.67 477.2K
13:30 0.67 0.67 0.67 0.67 3,143.0K
13:35 0.67 0.67 0.67 0.67 1,220.8K
13:40 0.67 0.67 0.67 0.67 280.3K
13:45 0.67 0.67 0.67 0.67 671.0K
13:50 0.67 0.67 0.67 0.67 345.5K
13:55 0.67 0.67 0.66 0.67 3,122.9K
14:00 0.67 0.67 0.66 0.67 1,024.7K
14:05 0.66 0.67 0.66 0.67 1,194.6K
14:10 0.66 0.67 0.66 0.67 413.6K
14:15 0.66 0.67 0.66 0.67 477.6K
14:20 0.67 0.67 0.66 0.66 1,039.3K
14:25 0.66 0.67 0.66 0.67 1,652.8K
14:30 0.67 0.67 0.66 0.67 1,129.0K
14:35 0.67 0.67 0.67 0.67 450.0K
14:40 0.67 0.67 0.67 0.67 686.7K
14:45 0.67 0.67 0.67 0.67 1,423.0K
14:50 0.67 0.67 0.67 0.67 937.1K
14:55 0.67 0.67 0.67 0.67 304.4K
15:00 0.67 0.67 0.67 0.67 387.2K
15:40 0.67 0.67 0.67 0.67 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.66 0.66 0.65 0.66 40.5M
2025-09-25 0.66 0.66 0.66 0.66 33.0M
2025-09-24 0.66 0.67 0.66 0.66 29.5M
2025-09-23 0.66 0.67 0.66 0.66 51.8M
2025-09-22 0.68 0.68 0.66 0.67 43.5M
2025-09-19 0.67 0.68 0.67 0.68 53.9M
2025-09-18 0.68 0.68 0.67 0.67 58.7M
2025-09-17 0.69 0.69 0.68 0.68 41.3M
2025-09-16 0.69 0.69 0.68 0.69 42.1M
2025-09-15 0.69 0.69 0.69 0.69 33.6M
2025-09-12 0.70 0.70 0.69 0.69 66.5M
2025-09-11 0.69 0.70 0.69 0.70 70.9M
2025-09-10 0.70 0.70 0.69 0.69 47.2M
2025-09-09 0.70 0.70 0.69 0.70 57.3M
2025-09-08 0.69 0.70 0.68 0.70 68.9M
2025-09-05 0.68 0.69 0.67 0.69 56.1M
2025-09-04 0.68 0.68 0.67 0.68 52.5M
2025-09-03 0.69 0.70 0.68 0.68 62.6M
2025-09-02 0.69 0.70 0.69 0.69 71.0M
2025-09-01 0.70 0.70 0.69 0.70 74.6M
2025-08-29 0.68 0.70 0.68 0.70 98.9M
2025-08-28 0.68 0.68 0.67 0.68 66.2M
2025-08-27 0.70 0.70 0.68 0.68 121.8M
2025-08-26 0.70 0.71 0.69 0.70 81.9M
2025-08-25 0.68 0.70 0.68 0.70 94.7M
2025-08-22 0.67 0.68 0.67 0.68 55.7M
2025-08-21 0.68 0.68 0.67 0.68 56.0M
2025-08-20 0.67 0.68 0.66 0.68 65.0M
2025-08-19 0.66 0.67 0.66 0.67 59.9M
2025-08-18 0.66 0.66 0.66 0.66 92.1M
2025-08-15 0.65 0.66 0.65 0.66 37.0M
2025-08-14 0.66 0.66 0.65 0.65 42.4M
2025-08-13 0.66 0.66 0.65 0.65 42.1M
2025-08-12 0.65 0.66 0.65 0.65 47.2M
2025-08-11 0.65 0.66 0.65 0.65 93.8M
2025-08-08 0.65 0.65 0.65 0.65 19.2M
2025-08-07 0.65 0.65 0.65 0.65 25.9M
2025-08-06 0.65 0.65 0.64 0.65 25.5M
2025-08-05 0.64 0.65 0.64 0.65 26.7M
2025-08-04 0.64 0.64 0.64 0.64 22.4M
2025-08-01 0.64 0.64 0.64 0.64 32.8M
2025-07-31 0.65 0.65 0.64 0.64 75.2M
2025-07-30 0.65 0.66 0.65 0.66 45.3M
2025-07-29 0.65 0.66 0.65 0.65 36.8M
2025-07-28 0.66 0.66 0.65 0.65 45.6M
2025-07-25 0.67 0.67 0.65 0.66 50.1M
2025-07-24 0.66 0.67 0.66 0.67 27.3M
2025-07-23 0.66 0.67 0.66 0.66 144.8M
2025-07-22 0.65 0.66 0.65 0.66 49.6M
2025-07-21 0.65 0.65 0.65 0.65 29.1M
2025-07-18 0.64 0.65 0.64 0.65 49.0M
2025-07-17 0.64 0.65 0.64 0.64 28.3M
2025-07-16 0.64 0.64 0.64 0.64 28.4M
2025-07-15 0.64 0.64 0.64 0.64 36.4M
2025-07-14 0.64 0.65 0.64 0.64 22.6M
2025-07-11 0.64 0.65 0.64 0.64 46.4M
2025-07-10 0.64 0.64 0.63 0.64 33.4M
2025-07-09 0.64 0.64 0.64 0.64 34.6M
2025-07-08 0.63 0.64 0.63 0.64 33.0M
2025-07-07 0.64 0.64 0.63 0.63 13.6M
2025-07-04 0.64 0.64 0.63 0.64 20.4M
2025-07-03 0.64 0.64 0.63 0.64 18.6M
2025-07-02 0.64 0.64 0.63 0.64 27.0M
2025-07-01 0.64 0.64 0.63 0.64 17.1M
2025-06-30 0.63 0.64 0.63 0.64 24.3M
2025-06-27 0.64 0.64 0.63 0.63 21.4M
2025-06-26 0.64 0.64 0.64 0.64 25.9M
2025-06-25 0.64 0.64 0.63 0.64 34.7M
2025-06-24 0.63 0.64 0.63 0.64 25.9M
2025-06-23 0.63 0.63 0.63 0.63 27.2M
2025-06-20 0.63 0.64 0.63 0.63 28.6M
2025-06-19 0.64 0.64 0.63 0.63 25.7M
2025-06-18 0.64 0.64 0.63 0.64 25.9M
2025-06-17 0.64 0.64 0.63 0.63 20.3M
2025-06-16 0.63 0.63 0.63 0.63 26.0M
2025-06-13 0.65 0.65 0.63 0.64 28.8M
2025-06-12 0.66 0.66 0.65 0.65 20.6M
2025-06-11 0.65 0.66 0.65 0.66 14.4M
2025-06-10 0.66 0.66 0.65 0.66 16.6M
2025-06-09 0.66 0.66 0.66 0.66 20.5M
2025-06-06 0.66 0.67 0.66 0.66 12.7M
2025-06-05 0.67 0.67 0.66 0.66 17.2M
2025-06-04 0.66 0.67 0.66 0.67 13.3M
2025-06-03 0.66 0.66 0.66 0.66 16.7M
2025-05-30 0.67 0.67 0.66 0.67 20.1M
2025-05-29 0.67 0.67 0.67 0.67 28.7M
2025-05-28 0.67 0.67 0.66 0.67 29.3M
2025-05-27 0.67 0.67 0.67 0.67 14.3M
2025-05-26 0.67 0.67 0.66 0.67 16.5M
2025-05-23 0.67 0.68 0.67 0.67 17.6M
2025-05-22 0.67 0.68 0.67 0.67 12.6M
2025-05-21 0.67 0.68 0.67 0.67 13.3M
2025-05-20 0.67 0.68 0.67 0.67 20.4M
2025-05-19 0.67 0.67 0.67 0.67 18.2M
2025-05-16 0.68 0.68 0.67 0.67 28.9M
2025-05-15 0.68 0.68 0.68 0.68 20.4M
2025-05-14 0.67 0.69 0.67 0.68 41.0M
2025-05-13 0.68 0.68 0.67 0.67 20.4M
2025-05-12 0.67 0.68 0.67 0.67 17.4M
2025-05-09 0.67 0.68 0.67 0.67 19.4M
2025-05-08 0.67 0.68 0.67 0.67 29.1M
2025-05-07 0.67 0.68 0.67 0.67 23.4M
2025-05-06 0.67 0.67 0.66 0.67 19.2M
2025-04-30 0.67 0.67 0.67 0.67 17.3M
2025-04-29 0.67 0.67 0.66 0.67 20.7M
2025-04-28 0.67 0.67 0.67 0.67 10.1M
2025-04-25 0.67 0.68 0.67 0.67 16.6M
2025-04-24 0.67 0.68 0.67 0.67 14.4M
2025-04-23 0.68 0.68 0.67 0.67 22.8M
2025-04-22 0.68 0.68 0.67 0.68 22.0M
2025-04-21 0.68 0.68 0.68 0.68 21.7M
2025-04-18 0.69 0.69 0.68 0.68 28.9M
2025-04-17 0.68 0.69 0.68 0.69 41.0M
2025-04-16 0.68 0.69 0.67 0.68 30.7M
2025-04-15 0.68 0.68 0.67 0.68 29.0M
2025-04-14 0.68 0.68 0.67 0.68 28.6M
2025-04-11 0.68 0.69 0.67 0.68 37.7M
2025-04-10 0.68 0.69 0.67 0.69 62.3M
2025-04-09 0.67 0.69 0.66 0.68 53.3M
2025-04-08 0.66 0.67 0.65 0.67 49.5M
2025-04-07 0.66 0.67 0.63 0.65 43.0M
2025-04-03 0.67 0.68 0.66 0.68 30.8M
2025-04-02 0.67 0.68 0.67 0.67 12.8M
2025-04-01 0.67 0.68 0.67 0.67 20.0M
2025-03-31 0.67 0.68 0.67 0.67 22.0M
2025-03-28 0.68 0.68 0.67 0.68 23.2M
2025-03-27 0.67 0.68 0.67 0.68 23.1M
2025-03-26 0.67 0.68 0.67 0.67 14.4M
2025-03-25 0.68 0.68 0.67 0.67 23.7M
2025-03-24 0.67 0.68 0.67 0.68 22.4M
2025-03-21 0.68 0.69 0.67 0.67 29.2M
2025-03-20 0.69 0.69 0.68 0.68 35.5M
2025-03-19 0.69 0.70 0.69 0.69 35.6M
2025-03-18 0.70 0.71 0.69 0.70 41.3M
2025-03-17 0.71 0.72 0.70 0.70 61.4M
2025-03-14 0.67 0.70 0.67 0.70 81.0M
2025-03-13 0.67 0.68 0.67 0.67 18.0M
2025-03-12 0.67 0.68 0.67 0.67 24.9M
2025-03-11 0.66 0.67 0.66 0.67 36.6M
2025-03-10 0.66 0.66 0.66 0.66 21.5M
2025-03-07 0.65 0.67 0.65 0.66 36.4M
2025-03-06 0.65 0.66 0.64 0.66 33.4M
2025-03-05 0.65 0.65 0.64 0.65 21.5M
2025-03-04 0.65 0.65 0.64 0.65 26.3M
2025-03-03 0.66 0.67 0.65 0.65 35.2M
2025-02-28 0.66 0.67 0.66 0.66 52.1M
2025-02-27 0.64 0.66 0.64 0.66 46.4M
2025-02-26 0.64 0.64 0.63 0.64 21.0M
2025-02-25 0.64 0.64 0.64 0.64 18.5M
2025-02-24 0.65 0.65 0.64 0.65 30.2M
2025-02-21 0.64 0.65 0.64 0.65 19.9M
2025-02-20 0.64 0.65 0.64 0.64 11.1M
2025-02-19 0.64 0.64 0.64 0.64 18.2M
2025-02-18 0.65 0.65 0.64 0.64 21.7M
2025-02-17 0.65 0.65 0.64 0.65 15.4M
2025-02-14 0.64 0.65 0.64 0.65 21.3M
2025-02-13 0.63 0.65 0.63 0.65 61.5M
2025-02-12 0.62 0.63 0.62 0.63 15.8M
2025-02-11 0.64 0.64 0.62 0.62 20.3M
2025-02-10 0.63 0.63 0.63 0.63 17.1M
2025-02-07 0.62 0.64 0.62 0.63 31.0M
2025-02-06 0.62 0.63 0.62 0.62 21.5M
2025-02-05 0.63 0.63 0.62 0.62 19.2M
2025-01-27 0.64 0.64 0.63 0.63 11.8M
2025-01-24 0.63 0.64 0.63 0.63 17.3M
2025-01-23 0.64 0.64 0.63 0.63 10.1M
2025-01-22 0.64 0.64 0.63 0.63 12.5M
2025-01-21 0.65 0.65 0.64 0.65 10.0M
2025-01-20 0.65 0.66 0.65 0.65 23.8M
2025-01-17 0.64 0.65 0.64 0.64 23.1M
2025-01-16 0.64 0.65 0.64 0.64 13.5M
2025-01-15 0.65 0.65 0.64 0.64 9.4M
2025-01-14 0.64 0.65 0.63 0.65 18.8M
2025-01-13 0.63 0.64 0.63 0.63 12.3M
2025-01-10 0.64 0.64 0.63 0.63 16.0M
2025-01-09 0.64 0.65 0.64 0.64 15.4M
2025-01-08 0.64 0.65 0.63 0.64 21.8M
2025-01-07 0.64 0.64 0.64 0.64 17.0M
2025-01-06 0.65 0.65 0.63 0.64 17.3M
2025-01-03 0.66 0.67 0.65 0.65 21.1M
2025-01-02 0.68 0.68 0.66 0.66 25.8M