CMF CSI Cnsmer Electronics Theme ETF (159779)

159779
🏛️ 中国 →
1.19
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 0.81 0.81 0.78 0.78 6.2M
2024-12-30 0.81 0.81 0.80 0.81 6.1M
2024-12-27 0.81 0.82 0.80 0.80 6.2M
2024-12-26 0.79 0.81 0.79 0.81 10.1M
2024-12-25 0.80 0.80 0.79 0.79 9.0M
2024-12-24 0.79 0.80 0.78 0.80 8.3M
2024-12-23 0.80 0.81 0.78 0.79 8.9M
2024-12-20 0.79 0.81 0.78 0.80 16.0M
2024-12-19 0.75 0.79 0.75 0.79 12.7M
2024-12-18 0.76 0.77 0.75 0.76 4.4M
2024-12-17 0.75 0.76 0.75 0.76 3.5M
2024-12-16 0.76 0.77 0.75 0.75 3.9M
2024-12-13 0.78 0.78 0.76 0.76 6.8M
2024-12-12 0.77 0.78 0.77 0.78 6.9M
2024-12-11 0.78 0.78 0.76 0.77 6.2M
2024-12-10 0.79 0.79 0.77 0.77 7.4M
2024-12-09 0.77 0.77 0.76 0.76 4.0M
2024-12-06 0.76 0.77 0.75 0.77 4.9M
2024-12-05 0.75 0.76 0.75 0.76 15.5M
2024-12-04 0.76 0.77 0.75 0.75 5.8M
2024-12-03 0.77 0.77 0.75 0.76 3.7M
2024-12-02 0.76 0.77 0.76 0.77 6.6M
2024-11-29 0.74 0.77 0.74 0.75 5.5M
2024-11-28 0.75 0.75 0.74 0.74 11.1M
2024-11-27 0.72 0.75 0.72 0.75 9.2M
2024-11-26 0.73 0.73 0.72 0.72 9.2M
2024-11-25 0.74 0.74 0.72 0.73 7.4M
2024-11-22 0.77 0.78 0.74 0.74 10.3M
2024-11-21 0.77 0.77 0.76 0.77 13.3M
2024-11-20 0.77 0.78 0.76 0.77 5.8M
2024-11-19 0.75 0.77 0.74 0.77 7.7M
2024-11-18 0.77 0.78 0.75 0.76 8.5M
2024-11-15 0.80 0.80 0.78 0.78 7.8M
2024-11-14 0.82 0.82 0.79 0.80 6.8M
2024-11-13 0.83 0.83 0.80 0.83 11.6M
2024-11-12 0.84 0.84 0.82 0.83 9.8M
2024-11-11 0.80 0.84 0.73 0.84 8.1M
2024-11-08 0.81 0.83 0.80 0.81 11.1M
2024-11-07 0.79 0.81 0.78 0.80 8.7M
2024-11-06 0.79 0.80 0.78 0.79 14.8M
2024-11-05 0.76 0.80 0.76 0.79 15.1M
2024-11-04 0.75 0.76 0.75 0.76 11.0M
2024-11-01 0.77 0.78 0.75 0.75 9.3M
2024-10-31 0.77 0.78 0.75 0.78 13.6M
2024-10-30 0.77 0.78 0.76 0.77 8.7M
2024-10-29 0.77 0.79 0.77 0.77 11.7M
2024-10-28 0.77 0.77 0.76 0.77 7.5M
2024-10-25 0.76 0.78 0.75 0.77 7.6M
2024-10-24 0.75 0.77 0.75 0.76 7.5M
2024-10-23 0.77 0.78 0.76 0.76 8.9M
2024-10-22 0.77 0.78 0.76 0.77 12.5M
2024-10-21 0.76 0.80 0.76 0.78 21.4M
2024-10-18 0.69 0.76 0.69 0.75 18.8M
2024-10-17 0.69 0.71 0.69 0.69 8.6M
2024-10-16 0.68 0.71 0.68 0.69 8.0M
2024-10-15 0.73 0.74 0.66 0.71 8.5M
2024-10-14 0.70 0.73 0.69 0.73 8.2M
2024-10-11 0.74 0.74 0.69 0.70 7.5M
2024-10-10 0.78 0.78 0.73 0.74 10.7M
2024-10-09 0.79 0.82 0.74 0.78 19.6M
2024-10-08 0.76 0.76 0.75 0.76 7.8M
2024-09-30 0.65 0.69 0.65 0.69 10.4M
2024-09-27 0.61 0.63 0.60 0.63 7.4M
2024-09-26 0.58 0.59 0.57 0.59 12.7M
2024-09-25 0.58 0.60 0.58 0.58 12.5M
2024-09-24 0.55 0.57 0.55 0.57 11.1M
2024-09-23 0.56 0.56 0.55 0.55 8.4M
2024-09-20 0.55 0.56 0.55 0.55 10.8M
2024-09-19 0.55 0.56 0.54 0.55 7.8M
2024-09-18 0.55 0.55 0.54 0.54 8.1M
2024-09-13 0.55 0.56 0.55 0.55 6.5M
2024-09-12 0.56 0.57 0.55 0.55 9.3M
2024-09-11 0.56 0.56 0.56 0.56 7.8M
2024-09-10 0.56 0.57 0.55 0.56 7.5M
2024-09-09 0.56 0.57 0.56 0.56 8.8M
2024-09-06 0.58 0.58 0.56 0.56 6.1M
2024-09-05 0.58 0.58 0.57 0.58 6.7M
2024-09-04 0.57 0.58 0.57 0.58 5.8M
2024-09-03 0.57 0.59 0.57 0.58 11.6M
2024-09-02 0.60 0.60 0.58 0.58 15.1M
2024-08-30 0.58 0.61 0.57 0.60 15.3M
2024-08-29 0.56 0.58 0.56 0.57 11.1M
2024-08-28 0.56 0.57 0.56 0.57 5.9M
2024-08-27 0.58 0.58 0.57 0.57 5.1M
2024-08-26 0.58 0.59 0.58 0.58 7.2M
2024-08-23 0.58 0.58 0.58 0.58 9.8M
2024-08-22 0.59 0.59 0.58 0.58 9.0M
2024-08-21 0.58 0.60 0.58 0.59 8.8M
2024-08-20 0.59 0.59 0.58 0.59 6.5M
2024-08-19 0.59 0.60 0.59 0.59 7.6M
2024-08-16 0.59 0.59 0.59 0.59 7.4M
2024-08-15 0.59 0.59 0.59 0.59 6.6M
2024-08-14 0.59 0.59 0.59 0.59 7.9M
2024-08-13 0.59 0.59 0.59 0.59 10.6M
2024-08-12 0.59 0.59 0.58 0.59 6.1M
2024-08-09 0.59 0.60 0.59 0.59 5.0M
2024-08-08 0.58 0.59 0.57 0.58 3.1M
2024-08-07 0.59 0.59 0.58 0.58 3.6M
2024-08-06 0.58 0.59 0.58 0.58 9.8M
2024-08-05 0.61 0.61 0.58 0.58 7.8M
2024-08-02 0.63 0.63 0.61 0.61 8.2M
2024-08-01 0.63 0.63 0.62 0.63 4.6M
2024-07-31 0.61 0.63 0.61 0.63 7.4M
2024-07-30 0.61 0.61 0.60 0.61 4.8M
2024-07-29 0.62 0.63 0.61 0.61 5.5M
2024-07-26 0.61 0.62 0.61 0.62 5.6M
2024-07-25 0.61 0.62 0.60 0.61 8.2M
2024-07-24 0.63 0.63 0.62 0.62 6.6M
2024-07-23 0.65 0.65 0.63 0.63 4.1M
2024-07-22 0.65 0.65 0.64 0.65 5.4M
2024-07-19 0.64 0.66 0.64 0.65 7.0M
2024-07-18 0.64 0.65 0.63 0.65 10.5M
2024-07-17 0.67 0.69 0.65 0.65 8.8M
2024-07-16 0.65 0.67 0.65 0.67 13.5M
2024-07-15 0.65 0.65 0.64 0.64 8.0M
2024-07-12 0.64 0.65 0.64 0.65 9.5M
2024-07-11 0.66 0.66 0.64 0.65 10.9M
2024-07-10 0.64 0.65 0.64 0.64 13.0M
2024-07-09 0.61 0.64 0.61 0.64 8.5M
2024-07-08 0.61 0.62 0.61 0.61 9.6M
2024-07-05 0.61 0.61 0.60 0.61 9.5M
2024-07-04 0.62 0.62 0.61 0.61 8.8M
2024-07-03 0.61 0.62 0.61 0.62 10.2M
2024-07-02 0.62 0.62 0.61 0.61 12.7M
2024-07-01 0.62 0.62 0.61 0.62 8.1M
2024-06-28 0.62 0.63 0.61 0.62 13.0M
2024-06-27 0.62 0.63 0.61 0.62 10.8M
2024-06-26 0.60 0.62 0.60 0.62 14.3M
2024-06-25 0.62 0.62 0.60 0.60 11.4M
2024-06-24 0.63 0.64 0.62 0.62 12.0M
2024-06-21 0.62 0.63 0.62 0.63 9.7M
2024-06-20 0.63 0.64 0.63 0.63 12.6M
2024-06-19 0.64 0.64 0.63 0.63 11.2M
2024-06-18 0.64 0.64 0.63 0.64 13.2M
2024-06-17 0.61 0.64 0.61 0.64 14.8M
2024-06-14 0.61 0.61 0.60 0.61 9.2M
2024-06-13 0.61 0.62 0.61 0.61 11.9M
2024-06-12 0.60 0.61 0.60 0.61 11.8M
2024-06-11 0.59 0.60 0.58 0.60 9.9M
2024-06-07 0.60 0.60 0.58 0.59 10.9M
2024-06-06 0.60 0.61 0.60 0.60 11.2M
2024-06-05 0.60 0.60 0.60 0.60 10.4M
2024-06-04 0.59 0.60 0.59 0.59 9.5M
2024-06-03 0.58 0.60 0.58 0.59 10.8M
2024-05-31 0.59 0.59 0.58 0.58 9.9M
2024-05-30 0.58 0.59 0.57 0.59 10.2M
2024-05-29 0.58 0.58 0.57 0.58 10.4M
2024-05-28 0.58 0.59 0.57 0.58 10.2M
2024-05-27 0.57 0.59 0.57 0.58 10.7M
2024-05-24 0.63 0.63 0.57 0.57 7.0M
2024-05-23 0.59 0.59 0.59 0.59 9.4M
2024-05-22 0.59 0.60 0.59 0.60 11.0M
2024-05-21 0.59 0.59 0.59 0.59 6.4M
2024-05-20 0.59 0.59 0.59 0.59 12.1M
2024-05-17 0.58 0.59 0.58 0.59 11.2M
2024-05-16 0.58 0.59 0.58 0.59 10.7M
2024-05-15 0.59 0.59 0.58 0.58 10.5M
2024-05-14 0.59 0.60 0.59 0.59 6.2M
2024-05-13 0.58 0.59 0.58 0.59 10.7M
2024-05-10 0.60 0.60 0.59 0.59 10.4M
2024-05-09 0.58 0.60 0.58 0.59 11.1M
2024-05-08 0.59 0.60 0.58 0.59 9.7M
2024-05-07 0.59 0.60 0.59 0.59 9.9M
2024-05-06 0.59 0.60 0.59 0.60 12.4M
2024-04-30 0.59 0.59 0.58 0.58 10.9M
2024-04-29 0.57 0.59 0.57 0.59 7.0M
2024-04-26 0.56 0.57 0.56 0.57 10.1M
2024-04-25 0.55 0.56 0.55 0.56 9.4M
2024-04-24 0.55 0.56 0.55 0.56 7.7M
2024-04-23 0.55 0.55 0.54 0.55 10.6M
2024-04-22 0.55 0.55 0.54 0.55 1.0M
2024-04-19 0.56 0.56 0.55 0.55 8.7M
2024-04-18 0.56 0.57 0.56 0.56 11.0M
2024-04-17 0.55 0.56 0.55 0.56 10.5M
2024-04-16 0.56 0.56 0.55 0.55 10.1M
2024-04-15 0.55 0.57 0.55 0.56 9.2M
2024-04-12 0.56 0.57 0.56 0.56 8.0M
2024-04-11 0.55 0.59 0.54 0.56 10.0M
2024-04-10 0.57 0.57 0.55 0.56 9.2M
2024-04-09 0.57 0.57 0.56 0.57 10.5M
2024-04-08 0.58 0.58 0.57 0.57 9.8M
2024-04-03 0.58 0.58 0.58 0.58 10.4M
2024-04-02 0.59 0.59 0.58 0.58 6.7M
2024-04-01 0.58 0.59 0.57 0.59 10.9M
2024-03-29 0.57 0.58 0.57 0.58 9.9M
2024-03-28 0.57 0.58 0.57 0.57 8.5M
2024-03-27 0.58 0.58 0.57 0.57 12.2M
2024-03-26 0.59 0.59 0.58 0.58 9.8M
2024-03-25 0.60 0.60 0.58 0.58 6.7M
2024-03-22 0.60 0.61 0.60 0.60 9.6M
2024-03-21 0.61 0.61 0.60 0.60 7.6M
2024-03-20 0.61 0.61 0.60 0.61 8.5M
2024-03-19 0.61 0.62 0.61 0.61 6.8M
2024-03-18 0.60 0.61 0.60 0.61 12.4M
2024-03-15 0.59 0.59 0.59 0.59 8.7M
2024-03-14 0.60 0.60 0.59 0.59 11.5M
2024-03-13 0.61 0.61 0.60 0.61 9.1M
2024-03-12 0.61 0.61 0.60 0.61 7.6M
2024-03-11 0.60 0.61 0.59 0.61 10.5M
2024-03-08 0.58 0.59 0.58 0.59 9.7M
2024-03-07 0.59 0.60 0.58 0.58 8.7M
2024-03-06 0.60 0.65 0.58 0.59 11.6M
2024-03-05 0.59 0.61 0.59 0.60 11.3M
2024-03-04 0.61 0.61 0.59 0.60 9.7M
2024-03-01 0.58 0.59 0.58 0.59 8.9M
2024-02-29 0.55 0.58 0.55 0.58 8.3M
2024-02-28 0.57 0.58 0.55 0.55 10.5M
2024-02-27 0.55 0.57 0.55 0.57 6.9M
2024-02-26 0.56 0.56 0.55 0.55 6.6M
2024-02-23 0.55 0.55 0.55 0.55 6.9M
2024-02-22 0.54 0.55 0.54 0.55 7.9M
2024-02-21 0.54 0.55 0.54 0.54 9.2M
2024-02-20 0.54 0.54 0.53 0.54 8.5M
2024-02-19 0.54 0.54 0.53 0.54 0.9M
2024-02-08 0.53 0.54 0.53 0.53 5.8M
2024-02-07 0.52 0.53 0.52 0.52 7.7M
2024-02-06 0.48 0.51 0.48 0.51 8.8M
2024-02-05 0.48 0.49 0.46 0.48 11.9M
2024-02-02 0.50 0.50 0.47 0.49 10.4M
2024-02-01 0.50 0.51 0.49 0.50 6.6M
2024-01-31 0.51 0.51 0.49 0.50 8.8M
2024-01-30 0.53 0.53 0.51 0.51 6.8M
2024-01-29 0.55 0.55 0.52 0.52 4.2M
2024-01-26 0.56 0.56 0.54 0.54 7.9M
2024-01-25 0.54 0.55 0.54 0.55 6.1M
2024-01-24 0.54 0.54 0.53 0.54 4.5M
2024-01-23 0.54 0.54 0.53 0.54 7.0M
2024-01-22 0.55 0.55 0.53 0.54 5.6M
2024-01-19 0.55 0.56 0.55 0.55 7.3M
2024-01-18 0.54 0.55 0.53 0.55 7.6M
2024-01-17 0.56 0.56 0.55 0.55 5.8M
2024-01-16 0.57 0.57 0.55 0.56 7.2M
2024-01-15 0.56 0.57 0.56 0.56 6.4M
2024-01-12 0.58 0.58 0.56 0.56 4.2M
2024-01-11 0.56 0.57 0.56 0.57 5.7M
2024-01-10 0.57 0.57 0.56 0.56 3.1M
2024-01-09 0.58 0.58 0.57 0.57 4.9M
2024-01-08 0.59 0.59 0.57 0.57 4.5M
2024-01-05 0.60 0.60 0.58 0.59 5.6M
2024-01-04 0.60 0.60 0.59 0.59 5.7M
2024-01-03 0.62 0.62 0.60 0.60 4.8M
2024-01-02 0.63 0.63 0.62 0.62 4.4M