CMF CSI Livestock breeding ETF (516670)

516670
🏛️ 中国 →
0.72
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 0.73 0.73 0.72 0.73 8,405.8K
09:35 0.73 0.73 0.72 0.72 3,261.5K
09:40 0.72 0.72 0.72 0.72 2,336.7K
09:45 0.72 0.72 0.72 0.72 1,253.5K
09:50 0.72 0.72 0.72 0.72 1,025.3K
09:55 0.72 0.72 0.72 0.72 838.6K
10:00 0.72 0.72 0.72 0.72 1,200.2K
10:05 0.72 0.72 0.72 0.72 498.6K
10:10 0.72 0.72 0.72 0.72 222.7K
10:15 0.72 0.72 0.72 0.72 287.9K
10:20 0.72 0.72 0.72 0.72 1,385.6K
10:25 0.72 0.72 0.72 0.72 1,493.6K
10:30 0.72 0.72 0.72 0.72 294.4K
10:35 0.72 0.72 0.72 0.72 409.8K
10:40 0.72 0.72 0.72 0.72 65.3K
10:45 0.72 0.72 0.72 0.72 2,313.6K
10:50 0.72 0.72 0.72 0.72 3,689.3K
10:55 0.72 0.72 0.72 0.72 2,745.1K
11:00 0.72 0.72 0.72 0.72 718.9K
11:05 0.72 0.72 0.72 0.72 34.2K
11:10 0.72 0.72 0.72 0.72 26.7K
11:15 0.72 0.72 0.72 0.72 470.8K
11:20 0.72 0.72 0.72 0.72 64.3K
11:25 0.72 0.72 0.72 0.72 127.5K
13:00 0.72 0.72 0.72 0.72 186.2K
13:05 0.72 0.72 0.72 0.72 563.7K
13:10 0.72 0.72 0.72 0.72 51.1K
13:15 0.72 0.72 0.72 0.72 296.4K
13:20 0.72 0.72 0.72 0.72 622.3K
13:25 0.72 0.72 0.72 0.72 114.5K
13:30 0.72 0.72 0.72 0.72 1,260.1K
13:35 0.72 0.72 0.72 0.72 64.0K
13:40 0.72 0.72 0.72 0.72 40.8K
13:45 0.72 0.72 0.72 0.72 248.9K
13:50 0.72 0.72 0.72 0.72 140.7K
14:00 0.72 0.72 0.72 0.72 25.3K
14:05 0.72 0.72 0.72 0.72 154.6K
14:10 0.72 0.72 0.72 0.72 87.3K
14:15 0.72 0.72 0.72 0.72 419.0K
14:20 0.72 0.72 0.72 0.72 100.4K
14:25 0.72 0.72 0.72 0.72 523.4K
14:30 0.72 0.72 0.72 0.72 712.8K
14:35 0.72 0.72 0.72 0.72 812.9K
14:40 0.72 0.72 0.72 0.72 121.3K
14:45 0.72 0.72 0.72 0.72 2,389.9K
14:50 0.72 0.72 0.72 0.72 447.2K
14:55 0.72 0.72 0.72 0.72 993.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.72 0.73 0.71 0.72 32.9M
2025-09-25 0.72 0.73 0.71 0.72 32.3M
2025-09-24 0.72 0.72 0.71 0.72 22.2M
2025-09-23 0.72 0.72 0.71 0.72 70.2M
2025-09-22 0.73 0.73 0.72 0.72 43.5M
2025-09-19 0.74 0.74 0.72 0.73 45.3M
2025-09-18 0.74 0.74 0.72 0.73 78.7M
2025-09-17 0.75 0.75 0.74 0.74 46.1M
2025-09-16 0.76 0.76 0.74 0.75 44.0M
2025-09-15 0.74 0.76 0.74 0.76 28.5M
2025-09-12 0.75 0.75 0.74 0.74 40.5M
2025-09-11 0.73 0.75 0.73 0.75 42.6M
2025-09-10 0.73 0.73 0.72 0.73 44.4M
2025-09-09 0.73 0.74 0.72 0.73 73.4M
2025-09-08 0.71 0.73 0.71 0.73 78.5M
2025-09-05 0.70 0.71 0.70 0.71 16.6M
2025-09-04 0.70 0.71 0.70 0.70 32.1M
2025-09-03 0.72 0.72 0.70 0.70 77.2M
2025-09-02 0.72 0.72 0.71 0.71 18.2M
2025-09-01 0.72 0.73 0.72 0.72 27.1M
2025-08-29 0.72 0.73 0.72 0.72 31.7M
2025-08-28 0.72 0.73 0.70 0.72 194.2M
2025-08-27 0.74 0.74 0.72 0.72 45.6M
2025-08-26 0.72 0.75 0.72 0.74 59.6M
2025-08-25 0.71 0.72 0.71 0.72 58.9M
2025-08-22 0.72 0.72 0.71 0.71 38.3M
2025-08-21 0.71 0.72 0.71 0.71 41.3M
2025-08-20 0.70 0.71 0.70 0.71 27.9M
2025-08-19 0.70 0.71 0.70 0.70 40.2M
2025-08-18 0.70 0.70 0.70 0.70 25.6M
2025-08-15 0.69 0.70 0.69 0.70 23.9M
2025-08-14 0.70 0.70 0.69 0.69 46.9M
2025-08-13 0.70 0.70 0.70 0.70 60.2M
2025-08-12 0.70 0.71 0.70 0.70 26.3M
2025-08-11 0.71 0.71 0.70 0.70 29.8M
2025-08-08 0.70 0.70 0.70 0.70 39.5M
2025-08-07 0.70 0.70 0.69 0.70 40.1M
2025-08-06 0.70 0.70 0.69 0.70 16.3M
2025-08-05 0.69 0.70 0.69 0.70 26.9M
2025-08-04 0.68 0.69 0.68 0.69 16.9M
2025-08-01 0.68 0.69 0.68 0.69 24.9M
2025-07-31 0.70 0.70 0.68 0.69 30.9M
2025-07-30 0.69 0.70 0.69 0.70 21.2M
2025-07-29 0.70 0.70 0.69 0.69 33.7M
2025-07-28 0.70 0.71 0.70 0.70 174.5M
2025-07-25 0.70 0.71 0.70 0.70 45.0M
2025-07-24 0.70 0.71 0.70 0.71 39.9M
2025-07-23 0.71 0.72 0.70 0.71 53.8M
2025-07-22 0.69 0.71 0.69 0.71 57.9M
2025-07-21 0.68 0.70 0.68 0.70 24.4M
2025-07-18 0.68 0.68 0.68 0.68 28.6M
2025-07-17 0.68 0.68 0.68 0.68 42.7M
2025-07-16 0.67 0.68 0.67 0.68 119.3M
2025-07-15 0.68 0.68 0.67 0.67 45.5M
2025-07-14 0.68 0.68 0.67 0.68 26.7M
2025-07-11 0.67 0.68 0.67 0.68 34.7M
2025-07-10 0.68 0.68 0.67 0.67 38.7M
2025-07-09 0.67 0.68 0.67 0.67 27.2M
2025-07-08 0.67 0.67 0.66 0.67 42.7M
2025-07-07 0.67 0.67 0.67 0.67 29.7M
2025-07-04 0.67 0.67 0.67 0.67 35.1M
2025-07-03 0.67 0.67 0.66 0.67 49.5M
2025-07-02 0.66 0.67 0.66 0.67 33.3M
2025-07-01 0.66 0.66 0.66 0.66 17.0M
2025-06-30 0.65 0.66 0.65 0.66 23.0M
2025-06-27 0.65 0.66 0.65 0.65 19.5M
2025-06-26 0.66 0.66 0.65 0.65 58.6M
2025-06-25 0.66 0.66 0.65 0.66 30.7M
2025-06-24 0.65 0.66 0.65 0.66 18.0M
2025-06-23 0.65 0.65 0.64 0.65 56.8M
2025-06-20 0.65 0.65 0.65 0.65 28.2M
2025-06-19 0.66 0.66 0.65 0.65 41.5M
2025-06-18 0.66 0.66 0.65 0.66 35.0M
2025-06-17 0.66 0.67 0.66 0.66 30.0M
2025-06-16 0.67 0.67 0.66 0.66 30.1M
2025-06-13 0.67 0.67 0.66 0.67 19.7M
2025-06-12 0.68 0.68 0.67 0.67 73.7M
2025-06-11 0.67 0.68 0.67 0.68 53.5M
2025-06-10 0.67 0.67 0.66 0.67 29.5M
2025-06-09 0.66 0.67 0.66 0.67 34.5M
2025-06-06 0.66 0.67 0.66 0.66 36.0M
2025-06-05 0.67 0.67 0.66 0.66 51.8M
2025-06-04 0.67 0.67 0.66 0.67 53.8M
2025-06-03 0.66 0.67 0.65 0.67 54.1M
2025-05-30 0.65 0.66 0.65 0.66 39.1M
2025-05-29 0.65 0.65 0.64 0.65 17.0M
2025-05-28 0.65 0.65 0.64 0.64 21.0M
2025-05-27 0.65 0.65 0.65 0.65 26.5M
2025-05-26 0.64 0.65 0.64 0.65 24.1M
2025-05-23 0.65 0.65 0.65 0.65 35.0M
2025-05-22 0.66 0.66 0.65 0.65 58.7M
2025-05-21 0.66 0.66 0.66 0.66 32.7M
2025-05-20 0.65 0.66 0.65 0.66 52.0M
2025-05-19 0.65 0.65 0.64 0.65 23.7M
2025-05-16 0.65 0.65 0.64 0.65 26.2M
2025-05-15 0.65 0.65 0.65 0.65 37.4M
2025-05-14 0.64 0.65 0.64 0.65 37.5M
2025-05-13 0.64 0.64 0.64 0.64 28.8M
2025-05-12 0.64 0.64 0.64 0.64 36.8M
2025-05-09 0.64 0.65 0.64 0.64 22.5M
2025-05-08 0.65 0.65 0.64 0.64 60.9M
2025-05-07 0.65 0.65 0.64 0.65 44.1M
2025-05-06 0.64 0.65 0.64 0.65 33.7M
2025-04-30 0.64 0.65 0.64 0.64 37.1M
2025-04-29 0.64 0.64 0.64 0.64 33.7M
2025-04-28 0.65 0.65 0.64 0.64 41.4M
2025-04-25 0.65 0.65 0.65 0.65 25.2M
2025-04-24 0.64 0.65 0.64 0.65 41.5M
2025-04-23 0.65 0.66 0.64 0.64 32.2M
2025-04-22 0.65 0.66 0.65 0.66 38.9M
2025-04-21 0.64 0.65 0.64 0.65 36.4M
2025-04-18 0.65 0.65 0.64 0.65 37.5M
2025-04-17 0.65 0.66 0.65 0.65 42.1M
2025-04-16 0.66 0.66 0.64 0.65 46.7M
2025-04-15 0.66 0.66 0.65 0.66 32.8M
2025-04-14 0.65 0.66 0.65 0.66 60.5M
2025-04-11 0.67 0.67 0.65 0.66 96.6M
2025-04-10 0.65 0.68 0.65 0.67 130.1M
2025-04-09 0.70 0.70 0.66 0.67 173.9M
2025-04-08 0.62 0.68 0.62 0.68 97.7M
2025-04-07 0.65 0.65 0.61 0.62 78.0M
2025-04-03 0.62 0.64 0.62 0.64 52.7M
2025-04-02 0.63 0.63 0.62 0.63 32.9M
2025-04-01 0.62 0.63 0.62 0.63 41.1M
2025-03-31 0.62 0.63 0.62 0.62 39.3M
2025-03-28 0.63 0.63 0.63 0.63 33.5M
2025-03-27 0.64 0.64 0.63 0.64 26.1M
2025-03-26 0.63 0.64 0.62 0.64 36.1M
2025-03-25 0.62 0.63 0.62 0.63 25.2M
2025-03-24 0.62 0.62 0.62 0.62 20.9M
2025-03-21 0.62 0.63 0.62 0.62 32.3M
2025-03-20 0.63 0.63 0.62 0.62 32.2M
2025-03-19 0.63 0.63 0.63 0.63 30.2M
2025-03-18 0.63 0.63 0.63 0.63 29.5M
2025-03-17 0.63 0.64 0.63 0.63 35.6M
2025-03-14 0.62 0.63 0.62 0.63 39.1M
2025-03-13 0.62 0.62 0.62 0.62 39.9M
2025-03-12 0.62 0.63 0.62 0.62 31.7M
2025-03-11 0.61 0.62 0.61 0.62 45.8M
2025-03-10 0.62 0.62 0.61 0.61 29.4M
2025-03-07 0.61 0.61 0.61 0.61 48.4M
2025-03-06 0.61 0.61 0.61 0.61 21.2M
2025-03-05 0.61 0.62 0.60 0.61 32.4M
2025-03-04 0.61 0.61 0.60 0.61 31.3M
2025-03-03 0.60 0.61 0.60 0.61 39.9M
2025-02-28 0.60 0.61 0.60 0.60 46.2M
2025-02-27 0.60 0.60 0.60 0.60 29.3M
2025-02-26 0.60 0.60 0.60 0.60 41.3M
2025-02-25 0.61 0.61 0.60 0.60 57.7M
2025-02-24 0.61 0.62 0.61 0.61 40.8M
2025-02-21 0.61 0.61 0.60 0.61 34.0M
2025-02-20 0.61 0.61 0.61 0.61 29.2M
2025-02-19 0.60 0.61 0.60 0.61 36.9M
2025-02-18 0.61 0.61 0.60 0.60 33.9M
2025-02-17 0.61 0.62 0.60 0.61 43.0M
2025-02-14 0.61 0.61 0.61 0.61 45.0M
2025-02-13 0.60 0.61 0.60 0.61 48.7M
2025-02-12 0.60 0.60 0.59 0.60 35.7M
2025-02-11 0.60 0.60 0.60 0.60 27.3M
2025-02-10 0.60 0.60 0.60 0.60 24.7M
2025-02-07 0.60 0.61 0.60 0.60 41.5M
2025-02-06 0.60 0.60 0.59 0.60 33.7M
2025-02-05 0.60 0.61 0.60 0.60 26.1M
2025-01-27 0.60 0.61 0.60 0.60 29.9M
2025-01-24 0.60 0.60 0.59 0.60 33.1M
2025-01-23 0.60 0.60 0.59 0.59 44.0M
2025-01-22 0.59 0.59 0.59 0.59 58.3M
2025-01-21 0.60 0.60 0.59 0.60 30.7M
2025-01-20 0.60 0.60 0.60 0.60 26.7M
2025-01-17 0.59 0.60 0.59 0.60 24.9M
2025-01-16 0.60 0.60 0.59 0.59 21.8M
2025-01-15 0.60 0.60 0.59 0.60 22.3M
2025-01-14 0.58 0.60 0.58 0.60 35.1M
2025-01-13 0.58 0.58 0.57 0.58 33.8M
2025-01-10 0.59 0.59 0.58 0.58 39.1M
2025-01-09 0.59 0.60 0.59 0.59 36.6M
2025-01-08 0.60 0.60 0.58 0.59 38.3M
2025-01-07 0.60 0.60 0.59 0.60 36.4M
2025-01-06 0.60 0.60 0.59 0.60 60.9M
2025-01-03 0.61 0.61 0.59 0.60 43.2M
2025-01-02 0.62 0.63 0.61 0.61 41.2M