CMF CSI STAR

588300
🏛️ 中国 →
0.94
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 0.62 0.62 0.62 0.62 74.5M
2022-12-29 0.61 0.62 0.61 0.62 104.0M
2022-12-28 0.62 0.62 0.61 0.61 79.2M
2022-12-27 0.61 0.62 0.61 0.62 93.9M
2022-12-26 0.60 0.61 0.60 0.61 96.9M
2022-12-23 0.60 0.60 0.59 0.60 90.8M
2022-12-22 0.60 0.61 0.60 0.60 112.7M
2022-12-21 0.61 0.61 0.60 0.60 125.7M
2022-12-20 0.61 0.61 0.61 0.61 141.4M
2022-12-19 0.62 0.62 0.61 0.61 101.6M
2022-12-16 0.63 0.63 0.62 0.62 76.8M
2022-12-15 0.62 0.63 0.62 0.63 121.5M
2022-12-14 0.62 0.63 0.62 0.62 92.5M
2022-12-13 0.63 0.63 0.62 0.62 138.6M
2022-12-12 0.63 0.64 0.63 0.63 104.8M
2022-12-09 0.63 0.63 0.63 0.63 130.4M
2022-12-08 0.63 0.64 0.63 0.63 109.7M
2022-12-07 0.63 0.64 0.62 0.63 104.4M
2022-12-06 0.63 0.64 0.63 0.63 95.5M
2022-12-05 0.63 0.63 0.63 0.63 138.3M
2022-12-02 0.63 0.64 0.63 0.64 104.9M
2022-12-01 0.63 0.64 0.63 0.64 114.5M
2022-11-30 0.63 0.63 0.62 0.63 111.1M
2022-11-29 0.62 0.63 0.62 0.63 115.8M
2022-11-28 0.62 0.62 0.62 0.62 93.2M
2022-11-25 0.64 0.64 0.62 0.63 98.1M
2022-11-24 0.64 0.64 0.63 0.63 91.7M
2022-11-23 0.64 0.64 0.62 0.64 109.9M
2022-11-22 0.65 0.65 0.63 0.64 89.8M
2022-11-21 0.64 0.65 0.64 0.65 116.4M
2022-11-18 0.65 0.66 0.65 0.65 120.5M
2022-11-17 0.65 0.65 0.64 0.65 132.5M
2022-11-16 0.66 0.66 0.65 0.65 77.5M
2022-11-15 0.64 0.66 0.64 0.66 144.7M
2022-11-14 0.65 0.65 0.64 0.64 161.3M
2022-11-11 0.65 0.67 0.65 0.65 135.1M
2022-11-10 0.65 0.65 0.64 0.64 133.7M
2022-11-09 0.66 0.66 0.65 0.65 77.0M
2022-11-08 0.67 0.67 0.65 0.66 98.3M
2022-11-07 0.67 0.67 0.66 0.67 120.2M
2022-11-04 0.65 0.67 0.65 0.67 140.3M
2022-11-03 0.65 0.65 0.64 0.65 137.5M
2022-11-02 0.64 0.65 0.64 0.65 104.1M
2022-11-01 0.63 0.64 0.62 0.64 87.7M
2022-10-31 0.62 0.63 0.61 0.63 71.4M
2022-10-28 0.63 0.64 0.61 0.62 73.0M
2022-10-27 0.64 0.64 0.63 0.63 78.9M
2022-10-26 0.62 0.64 0.62 0.64 68.1M
2022-10-25 0.62 0.62 0.61 0.62 52.8M
2022-10-24 0.63 0.63 0.61 0.62 76.9M
2022-10-21 0.63 0.63 0.62 0.63 70.3M
2022-10-20 0.62 0.64 0.61 0.63 71.5M
2022-10-19 0.63 0.64 0.63 0.63 76.6M
2022-10-18 0.63 0.64 0.63 0.63 66.4M
2022-10-17 0.63 0.63 0.62 0.63 61.5M
2022-10-14 0.61 0.63 0.61 0.63 72.4M
2022-10-13 0.60 0.61 0.60 0.60 61.5M
2022-10-12 0.58 0.60 0.57 0.60 65.6M
2022-10-11 0.58 0.58 0.57 0.58 43.0M
2022-10-10 0.59 0.59 0.57 0.58 66.4M
2022-09-30 0.60 0.60 0.59 0.59 64.4M
2022-09-29 0.60 0.61 0.60 0.60 66.2M
2022-09-28 0.61 0.61 0.60 0.60 46.4M
2022-09-27 0.60 0.61 0.60 0.61 73.6M
2022-09-26 0.60 0.61 0.59 0.60 75.2M
2022-09-23 0.60 0.61 0.59 0.60 81.9M
2022-09-22 0.60 0.61 0.60 0.60 63.3M
2022-09-21 0.61 0.61 0.60 0.60 74.1M
2022-09-20 0.61 0.62 0.61 0.61 72.0M
2022-09-19 0.61 0.62 0.60 0.61 70.9M
2022-09-16 0.62 0.62 0.61 0.61 72.5M
2022-09-15 0.64 0.64 0.62 0.62 87.3M
2022-09-14 0.64 0.64 0.64 0.64 72.4M