CMF CSI HK Tech ETF(QDII) (159750)

159750
🏛️ 中国 →
1.20
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 0.81 0.82 0.80 0.80 28.0M
2022-12-29 0.79 0.80 0.79 0.80 21.7M
2022-12-28 0.81 0.82 0.80 0.80 35.4M
2022-12-27 0.80 0.80 0.79 0.80 9.5M
2022-12-26 0.79 0.80 0.79 0.79 8.7M
2022-12-23 0.80 0.81 0.79 0.80 26.1M
2022-12-22 0.79 0.81 0.79 0.81 54.0M
2022-12-21 0.77 0.78 0.77 0.77 26.5M
2022-12-20 0.79 0.79 0.76 0.77 39.7M
2022-12-19 0.81 0.82 0.79 0.79 58.6M
2022-12-16 0.78 0.81 0.78 0.80 62.4M
2022-12-15 0.82 0.82 0.79 0.79 49.2M
2022-12-14 0.82 0.82 0.80 0.82 31.9M
2022-12-13 0.81 0.82 0.81 0.81 63.8M
2022-12-12 0.83 0.83 0.81 0.81 36.4M
2022-12-09 0.83 0.84 0.81 0.83 75.2M
2022-12-08 0.79 0.82 0.79 0.81 63.3M
2022-12-07 0.81 0.83 0.80 0.80 111.7M
2022-12-06 0.82 0.82 0.80 0.80 52.0M
2022-12-05 0.79 0.82 0.78 0.82 52.6M
2022-12-02 0.77 0.78 0.76 0.76 69.6M
2022-12-01 0.79 0.80 0.77 0.77 122.5M
2022-11-30 0.73 0.75 0.73 0.74 82.2M
2022-11-29 0.70 0.73 0.70 0.73 91.0M
2022-11-28 0.68 0.69 0.67 0.69 106.9M
2022-11-25 0.71 0.71 0.70 0.70 60.0M
2022-11-24 0.72 0.73 0.71 0.71 86.5M
2022-11-23 0.71 0.72 0.70 0.72 102.5M
2022-11-22 0.73 0.75 0.70 0.70 114.3M
2022-11-21 0.74 0.74 0.72 0.74 116.9M
2022-11-18 0.76 0.78 0.75 0.75 141.3M
2022-11-17 0.75 0.76 0.73 0.74 105.5M
2022-11-16 0.76 0.78 0.74 0.75 149.0M
2022-11-15 0.71 0.77 0.71 0.76 137.1M
2022-11-14 0.72 0.74 0.71 0.71 97.2M
2022-11-11 0.70 0.71 0.69 0.70 111.0M
2022-11-10 0.66 0.66 0.64 0.65 74.5M
2022-11-09 0.69 0.70 0.67 0.67 79.3M
2022-11-08 0.70 0.70 0.69 0.69 85.3M
2022-11-07 0.68 0.71 0.67 0.70 163.4M
2022-11-04 0.64 0.70 0.64 0.69 264.3M
2022-11-03 0.63 0.65 0.63 0.63 169.2M
2022-11-02 0.63 0.65 0.62 0.65 236.5M
2022-11-01 0.60 0.64 0.60 0.64 198.5M
2022-10-31 0.59 0.61 0.57 0.59 264.9M
2022-10-28 0.61 0.62 0.58 0.58 184.8M
2022-10-27 0.63 0.64 0.61 0.62 197.7M
2022-10-26 0.60 0.63 0.60 0.61 242.6M
2022-10-25 0.59 0.62 0.57 0.60 337.8M
2022-10-24 0.64 0.64 0.59 0.59 177.7M
2022-10-21 0.65 0.66 0.64 0.65 66.8M
2022-10-20 0.66 0.66 0.63 0.64 141.6M
2022-10-19 0.68 0.69 0.67 0.67 81.9M
2022-10-18 0.68 0.69 0.67 0.69 79.9M
2022-10-17 0.68 0.68 0.65 0.66 90.1M
2022-10-14 0.67 0.69 0.66 0.67 54.3M
2022-10-13 0.68 0.68 0.66 0.66 70.9M
2022-10-12 0.68 0.69 0.65 0.69 95.2M
2022-10-11 0.69 0.69 0.67 0.68 81.5M
2022-10-10 0.70 0.70 0.69 0.69 47.5M
2022-09-30 0.71 0.73 0.70 0.70 52.7M
2022-09-29 0.75 0.75 0.72 0.72 38.5M
2022-09-28 0.74 0.75 0.73 0.73 48.4M
2022-09-27 0.75 0.76 0.74 0.75 86.8M
2022-09-26 0.73 0.76 0.73 0.74 59.8M
2022-09-23 0.74 0.74 0.73 0.73 69.3M
2022-09-22 0.74 0.75 0.73 0.74 100.4M
2022-09-21 0.77 0.77 0.76 0.76 75.5M
2022-09-20 0.76 0.78 0.76 0.78 44.9M
2022-09-19 0.78 0.78 0.76 0.76 60.7M
2022-09-16 0.79 0.79 0.78 0.78 64.2M
2022-09-15 0.79 0.80 0.79 0.79 50.0M
2022-09-14 0.80 0.81 0.79 0.79 44.1M
2022-09-13 0.83 0.83 0.81 0.81 51.4M
2022-09-09 0.81 0.83 0.81 0.82 78.6M
2022-09-08 0.83 0.83 0.81 0.81 53.7M
2022-09-07 0.82 0.82 0.80 0.81 76.2M
2022-09-06 0.83 0.83 0.81 0.82 63.5M
2022-09-05 0.83 0.83 0.81 0.82 59.9M
2022-09-02 0.84 0.85 0.83 0.84 76.0M
2022-09-01 0.86 0.87 0.84 0.84 90.2M
2022-08-31 0.85 0.88 0.84 0.86 112.1M
2022-08-30 0.87 0.87 0.84 0.86 42.5M
2022-08-29 0.87 0.87 0.86 0.87 70.0M
2022-08-26 0.87 0.88 0.86 0.87 75.2M
2022-08-25 0.82 0.85 0.82 0.85 44.9M
2022-08-24 0.83 0.83 0.81 0.81 66.9M
2022-08-23 0.84 0.85 0.83 0.83 70.1M
2022-08-22 0.83 0.85 0.83 0.84 55.3M
2022-08-19 0.84 0.85 0.83 0.84 62.6M
2022-08-18 0.85 0.85 0.84 0.84 64.8M
2022-08-17 0.85 0.86 0.84 0.85 88.3M
2022-08-16 0.86 0.87 0.83 0.84 96.4M
2022-08-15 0.86 0.87 0.85 0.86 72.9M
2022-08-12 0.86 0.87 0.86 0.86 62.6M
2022-08-11 0.84 0.86 0.84 0.85 79.8M
2022-08-10 0.86 0.86 0.83 0.83 61.1M
2022-08-09 0.87 0.87 0.86 0.86 52.6M
2022-08-08 0.88 0.88 0.87 0.87 65.6M
2022-08-05 0.89 0.89 0.88 0.88 64.3M
2022-08-04 0.87 0.88 0.87 0.88 70.1M
2022-08-03 0.86 0.88 0.85 0.85 87.2M
2022-08-02 0.85 0.87 0.83 0.84 108.1M
2022-08-01 0.86 0.87 0.84 0.87 88.6M
2022-07-29 0.90 0.91 0.86 0.86 78.8M
2022-07-28 0.91 0.91 0.90 0.90 50.9M
2022-07-27 0.91 0.92 0.90 0.90 44.3M
2022-07-26 0.91 0.92 0.91 0.92 73.3M
2022-07-25 0.92 0.92 0.90 0.90 75.7M
2022-07-22 0.93 0.94 0.92 0.93 63.5M
2022-07-21 0.93 0.94 0.92 0.93 85.3M
2022-07-20 1.00 1.00 0.92 0.93 60.6M
2022-07-19 0.92 0.92 0.90 0.91 69.7M
2022-07-18 0.90 0.92 0.89 0.92 93.9M
2022-07-15 0.92 0.92 0.90 0.90 83.9M
2022-07-14 0.92 0.93 0.91 0.92 57.8M
2022-07-13 0.91 0.92 0.81 0.91 108.3M
2022-07-12 0.90 0.92 0.89 0.90 70.5M
2022-07-11 0.96 0.96 0.91 0.91 66.1M
2022-07-08 0.98 0.98 0.96 0.96 93.2M
2022-07-07 0.95 0.96 0.94 0.96 80.4M
2022-07-06 0.97 0.99 0.95 0.96 88.4M
2022-07-05 0.97 0.99 0.96 0.97 83.5M
2022-07-04 0.95 0.97 0.94 0.97 83.1M
2022-07-01 0.95 0.95 0.95 0.95 5.0M
2022-06-30 0.96 0.97 0.94 0.95 110.9M
2022-06-29 0.98 0.99 0.95 0.95 33.6M
2022-06-28 0.99 1.00 0.96 0.99 44.2M
2022-06-27 0.98 1.01 0.98 0.99 53.6M
2022-06-24 0.95 0.97 0.94 0.97 41.2M
2022-06-23 0.92 0.94 0.91 0.93 66.1M
2022-06-22 0.94 0.94 0.91 0.91 75.7M
2022-06-21 0.93 0.94 0.91 0.93 65.5M
2022-06-20 0.90 0.93 0.89 0.92 82.1M
2022-06-17 0.89 0.92 0.88 0.91 88.9M
2022-06-16 0.93 0.93 0.89 0.89 97.2M
2022-06-15 0.93 0.93 0.92 0.92 65.8M
2022-06-14 0.89 0.91 0.88 0.91 84.1M
2022-06-13 0.92 0.94 0.90 0.90 58.1M
2022-06-10 0.90 0.95 0.90 0.94 53.3M
2022-06-09 0.96 0.99 0.91 0.92 86.9M
2022-06-08 0.90 0.94 0.90 0.93 107.7M
2022-06-07 0.88 0.90 0.88 0.89 82.0M
2022-06-06 0.85 0.87 0.85 0.87 8.1M
2022-06-02 0.84 0.85 0.84 0.85 10.8M
2022-06-01 0.85 0.86 0.84 0.85 17.7M
2022-05-31 0.83 0.86 0.83 0.85 16.4M
2022-05-30 0.82 0.83 0.81 0.83 18.7M
2022-05-27 0.80 0.82 0.80 0.81 26.5M
2022-05-26 0.78 0.78 0.76 0.77 22.4M
2022-05-25 0.78 0.79 0.77 0.78 21.4M
2022-05-24 0.80 0.80 0.77 0.77 10.9M
2022-05-23 0.83 0.83 0.80 0.80 12.6M
2022-05-20 0.81 0.83 0.81 0.83 19.3M
2022-05-19 0.79 0.80 0.78 0.79 11.3M
2022-05-18 0.82 0.82 0.80 0.81 15.2M
2022-05-17 0.79 0.82 0.79 0.82 28.6M
2022-05-16 0.80 0.82 0.77 0.78 10.9M
2022-05-13 0.76 0.78 0.76 0.78 13.7M
2022-05-12 0.76 0.76 0.74 0.75 26.9M
2022-05-11 0.74 0.80 0.74 0.78 24.1M
2022-05-10 0.75 0.75 0.72 0.75 20.7M
2022-05-09 0.77 0.77 0.76 0.77 3.1M
2022-05-06 0.79 0.79 0.76 0.77 16.1M
2022-05-05 0.83 0.84 0.79 0.81 17.6M
2022-04-29 0.76 0.84 0.76 0.83 18.6M
2022-04-28 0.76 0.77 0.75 0.76 12.7M
2022-04-27 0.74 0.76 0.73 0.75 9.6M
2022-04-26 0.73 0.76 0.73 0.74 29.9M
2022-04-25 0.75 0.75 0.71 0.71 10.9M
2022-04-22 0.74 0.75 0.71 0.75 10.5M
2022-04-21 0.77 0.77 0.73 0.74 11.4M
2022-04-20 0.79 0.79 0.77 0.77 9.0M
2022-04-19 0.79 0.79 0.77 0.77 13.2M
2022-04-18 0.80 0.80 0.80 0.80 0.2M
2022-04-15 0.79 0.80 0.79 0.80 0.9M
2022-04-14 0.80 0.80 0.79 0.80 3.5M
2022-04-13 0.78 0.80 0.78 0.79 6.8M
2022-04-12 0.77 0.80 0.77 0.80 6.1M
2022-04-11 0.82 0.82 0.77 0.77 7.9M
2022-04-08 0.82 0.82 0.81 0.82 1.8M
2022-04-07 0.85 0.86 0.83 0.83 8.4M
2022-04-06 0.84 0.86 0.84 0.86 18.3M
2022-04-01 0.80 0.83 0.80 0.83 30.2M
2022-03-31 0.86 0.86 0.83 0.84 7.6M
2022-03-30 0.87 0.88 0.85 0.87 14.1M
2022-03-29 0.83 0.85 0.83 0.85 15.5M
2022-03-28 0.81 0.84 0.79 0.82 23.3M
2022-03-25 0.85 0.86 0.80 0.80 22.6M
2022-03-24 0.86 0.87 0.84 0.86 28.0M
2022-03-23 0.86 0.88 0.83 0.87 30.9M
2022-03-22 0.80 0.82 0.80 0.82 26.9M
2022-03-21 0.82 0.87 0.80 0.80 13.6M
2022-03-18 0.78 0.82 0.75 0.81 22.0M
2022-03-17 0.78 0.78 0.78 0.78 0.8M
2022-03-16 0.67 0.71 0.67 0.71 41.8M
2022-03-15 0.66 0.71 0.64 0.65 87.9M
2022-03-14 0.75 0.75 0.70 0.70 43.1M
2022-03-11 0.78 0.78 0.72 0.76 21.7M
2022-03-10 0.79 0.82 0.79 0.79 16.5M
2022-03-09 0.80 0.80 0.76 0.78 68.2M
2022-03-08 0.80 0.83 0.78 0.79 15.7M
2022-03-07 0.83 0.84 0.79 0.81 10.2M
2022-03-04 0.88 0.88 0.84 0.85 9.7M
2022-03-03 0.91 0.91 0.88 0.88 6.0M
2022-03-02 0.91 0.92 0.91 0.91 4.9M
2022-03-01 0.90 0.93 0.90 0.92 13.9M
2022-02-28 0.91 0.91 0.89 0.90 5.9M
2022-02-25 0.92 0.93 0.91 0.92 9.0M
2022-02-24 0.94 0.94 0.89 0.90 17.4M
2022-02-23 0.93 0.94 0.92 0.94 18.3M
2022-02-22 0.94 0.94 0.91 0.92 15.0M
2022-02-21 0.98 0.98 0.94 0.95 9.4M
2022-02-18 0.98 1.00 0.98 0.99 8.0M
2022-02-17 1.00 1.00 0.98 0.99 12.7M
2022-02-16 0.99 1.00 0.99 0.99 9.5M
2022-02-15 0.96 0.98 0.96 0.97 89.0M
2022-02-14 0.97 0.97 0.95 0.96 100.2M