CMF CSI SEEE Carbon Neutral ETF (159641)

159641
🏛️ 中国 →
1.01
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
2025-09-26 1.02 1.03 1.01 1.01 12.6M
2025-09-25 1.00 1.03 1.00 1.02 37.7M
2025-09-24 0.98 1.00 0.98 1.00 8.1M
2025-09-23 0.98 0.99 0.97 0.98 11.5M
2025-09-22 0.98 0.98 0.97 0.98 8.8M
2025-09-19 0.98 0.99 0.98 0.98 13.2M
2025-09-18 1.00 1.00 0.97 0.98 15.1M
2025-09-17 0.98 1.00 0.98 1.00 21.6M
2025-09-16 0.99 0.99 0.97 0.98 20.2M
2025-09-15 0.97 1.00 0.97 0.98 17.7M
2025-09-12 0.97 0.98 0.96 0.97 9.7M
2025-09-11 0.95 0.97 0.95 0.97 9.5M
2025-09-10 0.96 0.96 0.95 0.96 12.3M
2025-09-09 0.97 0.98 0.96 0.97 22.7M
2025-09-08 0.97 0.98 0.96 0.97 20.9M
2025-09-05 0.92 0.96 0.92 0.96 23.5M
2025-09-04 0.93 0.94 0.91 0.92 23.8M
2025-09-03 0.93 0.94 0.92 0.92 14.8M
2025-09-02 0.93 0.94 0.92 0.92 10.4M
2025-09-01 0.92 0.93 0.92 0.93 18.0M
2025-08-29 0.90 0.93 0.90 0.92 21.2M
2025-08-28 0.89 0.90 0.88 0.90 11.3M
2025-08-27 0.91 0.92 0.89 0.89 31.0M
2025-08-26 0.91 0.91 0.90 0.91 19.5M
2025-08-25 0.89 0.91 0.89 0.91 25.6M
2025-08-22 0.87 0.89 0.87 0.89 29.7M
2025-08-21 0.87 0.88 0.87 0.87 24.4M
2025-08-20 0.86 0.87 0.86 0.87 27.5M
2025-08-19 0.87 0.87 0.86 0.87 24.2M
2025-08-18 0.87 0.88 0.87 0.87 14.5M
2025-08-15 0.85 0.87 0.85 0.87 23.8M
2025-08-14 0.86 0.86 0.85 0.85 25.6M
2025-08-13 0.85 0.86 0.85 0.86 30.8M
2025-08-12 0.84 0.85 0.84 0.85 27.9M
2025-08-11 0.84 0.85 0.84 0.85 28.6M
2025-08-08 0.84 0.84 0.84 0.84 21.9M
2025-08-07 0.84 0.84 0.83 0.83 30.6M
2025-08-06 0.83 0.84 0.83 0.84 23.9M
2025-08-05 0.83 0.83 0.83 0.83 20.8M
2025-08-04 0.82 0.83 0.82 0.83 19.0M
2025-08-01 0.82 0.83 0.82 0.83 28.5M
2025-07-31 0.85 0.85 0.82 0.82 10.1M
2025-07-30 0.85 0.86 0.85 0.85 20.8M
2025-07-29 0.85 0.85 0.85 0.85 24.7M
2025-07-28 0.85 0.85 0.85 0.85 14.7M
2025-07-25 0.86 0.86 0.85 0.85 30.0M
2025-07-24 0.85 0.86 0.85 0.86 27.2M
2025-07-23 0.86 0.86 0.85 0.85 35.4M
2025-07-22 0.84 0.86 0.84 0.86 14.2M
2025-07-21 0.83 0.84 0.83 0.84 30.7M
2025-07-18 0.82 0.83 0.82 0.82 31.5M
2025-07-17 0.81 0.82 0.81 0.82 9.8M
2025-07-16 0.81 0.81 0.81 0.81 31.0M
2025-07-15 0.82 0.82 0.81 0.81 29.4M
2025-07-14 0.82 0.82 0.82 0.82 31.3M
2025-07-11 0.81 0.82 0.81 0.82 26.1M
2025-07-10 0.82 0.82 0.81 0.81 32.8M
2025-07-09 0.82 0.82 0.81 0.81 33.8M
2025-07-08 0.81 0.82 0.81 0.82 32.7M
2025-07-07 0.81 0.81 0.81 0.81 10.9M
2025-07-04 0.81 0.82 0.81 0.81 32.3M
2025-07-03 0.81 0.82 0.81 0.81 11.5M
2025-07-02 0.80 0.81 0.80 0.81 29.6M
2025-07-01 0.80 0.80 0.79 0.80 23.6M
2025-06-30 0.79 0.80 0.79 0.80 22.3M
2025-06-27 0.79 0.80 0.79 0.79 27.1M
2025-06-26 0.80 0.80 0.79 0.79 22.0M
2025-06-25 0.79 0.80 0.79 0.80 24.4M
2025-06-24 0.77 0.79 0.77 0.79 22.5M
2025-06-23 0.77 0.78 0.77 0.78 21.0M
2025-06-20 0.78 0.78 0.77 0.77 10.1M
2025-06-19 0.78 0.78 0.77 0.77 22.4M
2025-06-18 0.79 0.79 0.78 0.79 19.2M
2025-06-17 0.78 0.78 0.78 0.78 16.9M
2025-06-16 0.79 0.79 0.78 0.79 16.4M
2025-06-13 0.79 0.79 0.78 0.79 17.9M
2025-06-12 0.79 0.79 0.79 0.79 15.0M
2025-06-11 0.78 0.79 0.78 0.79 10.2M
2025-06-10 0.78 0.78 0.78 0.78 14.0M
2025-06-09 0.78 0.78 0.78 0.78 12.7M
2025-06-06 0.78 0.79 0.78 0.78 11.7M
2025-06-05 0.78 0.78 0.78 0.78 12.9M
2025-06-04 0.78 0.78 0.78 0.78 7.8M
2025-06-03 0.77 0.78 0.77 0.78 9.7M
2025-05-30 0.78 0.78 0.77 0.78 8.5M
2025-05-29 0.78 0.79 0.78 0.78 8.9M
2025-05-28 0.79 0.79 0.78 0.78 8.7M
2025-05-27 0.79 0.79 0.78 0.79 10.1M
2025-05-26 0.80 0.80 0.79 0.79 8.8M
2025-05-23 0.81 0.81 0.80 0.80 7.0M
2025-05-22 0.81 0.81 0.81 0.81 6.7M
2025-05-21 0.80 0.81 0.80 0.81 8.4M
2025-05-20 0.79 0.80 0.79 0.80 10.0M
2025-05-19 0.79 0.80 0.79 0.80 19.5M
2025-05-16 0.80 0.80 0.79 0.80 17.6M
2025-05-15 0.80 0.80 0.80 0.80 22.0M
2025-05-14 0.80 0.80 0.79 0.80 23.3M
2025-05-13 0.80 0.80 0.79 0.80 22.3M
2025-05-12 0.78 0.80 0.78 0.80 13.8M
2025-05-09 0.78 0.78 0.78 0.78 8.9M
2025-05-08 0.78 0.79 0.78 0.78 11.0M
2025-05-07 0.78 0.79 0.78 0.78 15.5M
2025-05-06 0.77 0.78 0.77 0.78 20.6M
2025-04-30 0.77 0.77 0.77 0.77 14.5M
2025-04-29 0.78 0.78 0.77 0.77 14.7M
2025-04-28 0.77 0.77 0.77 0.77 22.1M
2025-04-25 0.78 0.78 0.77 0.77 21.4M
2025-04-24 0.77 0.78 0.77 0.77 21.0M
2025-04-23 0.78 0.78 0.77 0.77 15.2M
2025-04-22 0.78 0.78 0.77 0.77 19.2M
2025-04-21 0.78 0.78 0.76 0.77 17.1M
2025-04-18 0.75 0.76 0.75 0.76 13.2M
2025-04-17 0.76 0.76 0.76 0.76 15.7M
2025-04-16 0.76 0.76 0.75 0.76 15.0M
2025-04-15 0.76 0.76 0.76 0.76 17.0M
2025-04-14 0.76 0.77 0.76 0.77 12.7M
2025-04-11 0.75 0.76 0.75 0.76 15.8M
2025-04-10 0.75 0.76 0.75 0.75 16.0M
2025-04-09 0.73 0.74 0.72 0.74 16.7M
2025-04-08 0.72 0.74 0.72 0.74 4.0M
2025-04-07 0.79 0.79 0.71 0.73 4.9M
2025-04-03 0.79 0.80 0.79 0.79 17.9M
2025-04-02 0.80 0.80 0.80 0.80 9.3M
2025-04-01 0.80 0.81 0.80 0.80 15.2M
2025-03-31 0.81 0.81 0.80 0.80 19.3M
2025-03-28 0.81 0.82 0.81 0.81 14.5M
2025-03-27 0.82 0.82 0.81 0.82 17.4M
2025-03-26 0.82 0.83 0.82 0.82 14.6M
2025-03-25 0.82 0.82 0.81 0.82 13.8M
2025-03-24 0.81 0.82 0.81 0.82 18.1M
2025-03-21 0.83 0.83 0.81 0.81 16.8M
2025-03-20 0.83 0.83 0.83 0.83 17.9M
2025-03-19 0.83 0.83 0.82 0.83 34.2M
2025-03-18 0.83 0.83 0.82 0.83 29.0M
2025-03-17 0.83 0.83 0.82 0.82 11.1M
2025-03-14 0.81 0.82 0.81 0.82 30.5M
2025-03-13 0.81 0.81 0.81 0.81 28.0M
2025-03-12 0.81 0.81 0.81 0.81 31.5M
2025-03-11 0.80 0.81 0.80 0.81 27.2M
2025-03-10 0.81 0.81 0.80 0.81 26.9M
2025-03-07 0.81 0.81 0.81 0.81 28.1M
2025-03-06 0.80 0.81 0.80 0.81 23.3M
2025-03-05 0.80 0.80 0.80 0.80 20.8M
2025-03-04 0.80 0.80 0.80 0.80 16.2M
2025-03-03 0.80 0.82 0.80 0.81 18.9M
2025-02-28 0.82 0.82 0.80 0.80 18.2M
2025-02-27 0.82 0.82 0.81 0.81 15.7M
2025-02-26 0.80 0.81 0.80 0.81 27.0M
2025-02-25 0.80 0.81 0.80 0.80 21.7M
2025-02-24 0.81 0.81 0.80 0.81 16.7M
2025-02-21 0.80 0.81 0.80 0.81 14.4M
2025-02-20 0.80 0.80 0.80 0.80 11.1M
2025-02-19 0.79 0.81 0.79 0.81 17.5M
2025-02-18 0.80 0.81 0.80 0.80 19.6M
2025-02-17 0.81 0.81 0.79 0.80 15.7M
2025-02-14 0.80 0.81 0.80 0.80 18.5M
2025-02-13 0.80 0.80 0.80 0.80 15.7M
2025-02-12 0.79 0.80 0.79 0.80 15.3M
2025-02-11 0.81 0.81 0.79 0.79 14.5M
2025-02-10 0.80 0.80 0.79 0.80 12.4M
2025-02-07 0.80 0.80 0.79 0.80 16.8M
2025-02-06 0.77 0.79 0.77 0.79 14.6M
2025-02-05 0.78 0.78 0.77 0.77 11.4M
2025-01-27 0.77 0.78 0.77 0.78 13.7M
2025-01-24 0.76 0.78 0.76 0.77 15.0M
2025-01-23 0.77 0.78 0.77 0.77 6.7M
2025-01-22 0.78 0.78 0.77 0.77 14.5M
2025-01-21 0.78 0.78 0.77 0.78 13.6M
2025-01-20 0.78 0.78 0.77 0.78 10.0M
2025-01-17 0.77 0.78 0.77 0.78 8.7M
2025-01-16 0.77 0.78 0.77 0.77 9.9M
2025-01-15 0.77 0.77 0.77 0.77 6.5M
2025-01-14 0.76 0.77 0.75 0.77 14.1M
2025-01-13 0.75 0.76 0.75 0.75 10.5M
2025-01-10 0.76 0.76 0.75 0.75 7.7M
2025-01-09 0.76 0.76 0.76 0.76 9.3M
2025-01-08 0.76 0.76 0.75 0.76 12.0M
2025-01-07 0.76 0.77 0.76 0.77 18.9M
2025-01-06 0.76 0.77 0.76 0.77 13.6M
2025-01-03 0.77 0.78 0.76 0.76 17.6M
2025-01-02 0.78 0.78 0.76 0.77 14.5M