E Fund Artificial Intelligence Theme ETF (159819)

159819
🏛️ 中国 →
1.52
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 0.68 0.68 0.67 0.67 37.9M
2022-12-29 0.66 0.68 0.66 0.67 33.9M
2022-12-28 0.68 0.68 0.67 0.67 35.8M
2022-12-27 0.68 0.68 0.67 0.68 35.3M
2022-12-26 0.67 0.68 0.67 0.68 38.9M
2022-12-23 0.66 0.67 0.66 0.67 46.4M
2022-12-22 0.68 0.68 0.66 0.67 38.3M
2022-12-21 0.67 0.68 0.66 0.66 50.8M
2022-12-20 0.68 0.69 0.67 0.67 50.2M
2022-12-19 0.69 0.70 0.68 0.68 48.2M
2022-12-16 0.71 0.71 0.69 0.69 40.4M
2022-12-15 0.71 0.71 0.70 0.71 44.0M
2022-12-14 0.71 0.71 0.70 0.70 46.3M
2022-12-13 0.72 0.72 0.70 0.70 51.3M
2022-12-12 0.70 0.72 0.70 0.72 66.4M
2022-12-09 0.71 0.71 0.70 0.70 51.2M
2022-12-08 0.71 0.71 0.70 0.70 43.9M
2022-12-07 0.71 0.71 0.71 0.71 49.9M
2022-12-06 0.71 0.72 0.71 0.72 58.3M
2022-12-05 0.71 0.71 0.70 0.71 53.7M
2022-12-02 0.70 0.71 0.70 0.70 56.3M
2022-12-01 0.69 0.70 0.69 0.70 54.5M
2022-11-30 0.69 0.69 0.68 0.69 39.0M
2022-11-29 0.67 0.69 0.67 0.69 57.6M
2022-11-28 0.68 0.68 0.67 0.67 51.5M
2022-11-25 0.69 0.69 0.68 0.68 46.4M
2022-11-24 0.69 0.70 0.69 0.69 49.6M
2022-11-23 0.70 0.70 0.69 0.70 58.1M
2022-11-22 0.71 0.71 0.70 0.70 49.3M
2022-11-21 0.71 0.72 0.70 0.71 59.5M
2022-11-18 0.73 0.73 0.71 0.71 60.4M
2022-11-17 0.71 0.73 0.70 0.73 69.9M
2022-11-16 0.71 0.72 0.71 0.71 54.1M
2022-11-15 0.68 0.71 0.68 0.71 100.0M
2022-11-14 0.69 0.70 0.68 0.68 53.2M
2022-11-11 0.69 0.70 0.68 0.69 59.0M
2022-11-10 0.68 0.69 0.67 0.68 51.9M
2022-11-09 0.69 0.69 0.68 0.68 49.4M
2022-11-08 0.69 0.69 0.68 0.69 60.5M
2022-11-07 0.69 0.70 0.69 0.69 65.8M
2022-11-04 0.69 0.70 0.68 0.70 63.5M
2022-11-03 0.69 0.69 0.68 0.69 60.2M
2022-11-02 0.68 0.69 0.68 0.69 69.0M
2022-11-01 0.66 0.68 0.66 0.68 68.8M
2022-10-31 0.64 0.67 0.64 0.66 67.0M
2022-10-28 0.67 0.67 0.64 0.65 69.1M
2022-10-27 0.66 0.68 0.66 0.67 71.9M
2022-10-26 0.64 0.66 0.63 0.66 75.5M
2022-10-25 0.64 0.65 0.63 0.64 62.6M
2022-10-24 0.65 0.67 0.64 0.65 58.0M
2022-10-21 0.65 0.65 0.64 0.65 61.8M
2022-10-20 0.64 0.66 0.64 0.65 67.2M
2022-10-19 0.65 0.65 0.64 0.64 59.0M
2022-10-18 0.66 0.66 0.65 0.65 61.2M
2022-10-17 0.63 0.65 0.63 0.65 64.8M
2022-10-14 0.63 0.64 0.63 0.64 66.0M
2022-10-13 0.61 0.63 0.61 0.62 71.5M
2022-10-12 0.60 0.62 0.59 0.61 69.8M
2022-10-11 0.60 0.60 0.59 0.60 53.9M
2022-10-10 0.63 0.63 0.60 0.60 71.9M
2022-09-30 0.64 0.64 0.63 0.63 49.1M
2022-09-29 0.64 0.65 0.63 0.64 50.2M
2022-09-28 0.65 0.65 0.64 0.64 50.0M
2022-09-27 0.63 0.65 0.63 0.65 55.3M
2022-09-26 0.64 0.65 0.63 0.64 48.9M
2022-09-23 0.65 0.66 0.64 0.64 60.3M
2022-09-22 0.65 0.66 0.65 0.66 45.1M
2022-09-21 0.66 0.66 0.65 0.66 48.1M
2022-09-20 0.66 0.66 0.66 0.66 52.6M
2022-09-19 0.67 0.67 0.66 0.66 57.8M
2022-09-16 0.67 0.68 0.67 0.67 64.4M
2022-09-15 0.69 0.69 0.67 0.67 69.2M
2022-09-14 0.69 0.69 0.68 0.69 49.5M
2022-09-13 0.69 0.70 0.69 0.69 45.6M
2022-09-09 0.68 0.69 0.68 0.69 57.4M
2022-09-08 0.70 0.70 0.69 0.69 48.0M
2022-09-07 0.69 0.70 0.69 0.70 54.7M
2022-09-06 0.69 0.69 0.68 0.69 52.2M
2022-09-05 0.69 0.70 0.68 0.69 53.2M
2022-09-02 0.69 0.70 0.69 0.70 50.2M
2022-09-01 0.69 0.70 0.69 0.69 60.8M
2022-08-31 0.70 0.70 0.69 0.69 72.5M
2022-08-30 0.70 0.71 0.70 0.70 46.4M
2022-08-29 0.69 0.70 0.69 0.70 59.1M
2022-08-26 0.71 0.71 0.70 0.70 75.6M
2022-08-25 0.71 0.72 0.70 0.71 72.1M
2022-08-24 0.74 0.74 0.71 0.71 84.6M
2022-08-23 0.74 0.74 0.74 0.74 43.4M
2022-08-22 0.74 0.74 0.73 0.74 43.1M
2022-08-19 0.76 0.76 0.74 0.74 79.3M
2022-08-18 0.75 0.76 0.75 0.76 48.5M
2022-08-17 0.76 0.76 0.75 0.76 60.1M
2022-08-16 0.76 0.76 0.75 0.75 74.5M
2022-08-15 0.77 0.77 0.76 0.76 88.8M
2022-08-12 0.79 0.79 0.77 0.77 56.9M
2022-08-11 0.77 0.78 0.77 0.78 61.1M
2022-08-10 0.77 0.78 0.77 0.77 55.0M
2022-08-09 0.78 0.78 0.77 0.78 59.1M
2022-08-08 0.79 0.79 0.78 0.78 50.7M
2022-08-05 0.76 0.79 0.75 0.79 82.8M
2022-08-04 0.75 0.76 0.75 0.75 53.0M
2022-08-03 0.73 0.76 0.73 0.74 70.1M
2022-08-02 0.75 0.75 0.73 0.73 64.1M
2022-08-01 0.74 0.76 0.74 0.76 55.7M
2022-07-29 0.76 0.76 0.75 0.75 52.9M
2022-07-28 0.75 0.76 0.75 0.76 76.6M
2022-07-27 0.74 0.75 0.74 0.75 62.7M
2022-07-26 0.74 0.74 0.73 0.74 54.0M
2022-07-25 0.74 0.75 0.73 0.74 46.4M
2022-07-22 0.76 0.76 0.74 0.74 52.2M
2022-07-21 0.75 0.76 0.75 0.75 55.5M
2022-07-20 0.75 0.75 0.75 0.75 43.8M
2022-07-19 0.73 0.75 0.73 0.75 55.4M
2022-07-18 0.72 0.74 0.72 0.74 49.5M
2022-07-15 0.73 0.74 0.72 0.72 50.7M
2022-07-14 0.73 0.74 0.72 0.73 47.2M
2022-07-13 0.73 0.73 0.72 0.73 57.9M
2022-07-12 0.75 0.75 0.73 0.73 53.8M
2022-07-11 0.76 0.76 0.74 0.75 57.7M
2022-07-08 0.76 0.77 0.76 0.76 48.5M
2022-07-07 0.77 0.77 0.76 0.76 42.3M
2022-07-06 0.77 0.78 0.76 0.77 51.4M
2022-07-05 0.79 0.79 0.76 0.77 52.4M
2022-07-04 0.78 0.78 0.77 0.78 52.7M
2022-07-01 0.78 0.79 0.78 0.78 46.7M
2022-06-30 0.78 0.79 0.78 0.79 57.9M
2022-06-29 0.79 0.80 0.78 0.78 64.8M
2022-06-28 0.77 0.79 0.76 0.79 60.8M
2022-06-27 0.77 0.78 0.77 0.77 55.4M
2022-06-24 0.76 0.77 0.76 0.77 51.4M
2022-06-23 0.74 0.76 0.74 0.76 55.7M
2022-06-22 0.76 0.77 0.74 0.74 47.5M
2022-06-21 0.76 0.77 0.75 0.76 68.9M
2022-06-20 0.75 0.77 0.75 0.76 59.8M
2022-06-17 0.75 0.75 0.73 0.75 74.9M
2022-06-16 0.75 0.76 0.75 0.75 59.6M
2022-06-15 0.75 0.76 0.74 0.75 70.3M
2022-06-14 0.74 0.74 0.71 0.74 52.8M
2022-06-13 0.74 0.75 0.74 0.74 52.3M
2022-06-10 0.73 0.75 0.73 0.75 57.3M
2022-06-09 0.76 0.77 0.74 0.74 52.4M
2022-06-08 0.76 0.77 0.75 0.76 52.6M
2022-06-07 0.77 0.77 0.75 0.76 51.1M
2022-06-06 0.74 0.77 0.74 0.77 65.5M
2022-06-02 0.72 0.74 0.72 0.74 61.0M
2022-06-01 0.72 0.73 0.71 0.72 51.5M
2022-05-31 0.70 0.72 0.70 0.72 59.1M
2022-05-30 0.69 0.71 0.69 0.70 56.5M
2022-05-27 0.69 0.70 0.68 0.69 52.9M
2022-05-26 0.69 0.70 0.67 0.69 47.6M
2022-05-25 0.68 0.69 0.68 0.69 41.0M
2022-05-24 0.72 0.72 0.68 0.69 68.5M
2022-05-23 0.71 0.72 0.71 0.72 55.8M
2022-05-20 0.70 0.71 0.70 0.71 63.2M
2022-05-19 0.69 0.70 0.69 0.70 56.9M
2022-05-18 0.70 0.71 0.69 0.70 66.9M
2022-05-17 0.68 0.70 0.68 0.70 52.6M
2022-05-16 0.69 0.70 0.69 0.69 53.1M
2022-05-13 0.70 0.71 0.69 0.69 50.3M
2022-05-12 0.69 0.70 0.69 0.70 50.6M
2022-05-11 0.68 0.71 0.68 0.70 64.7M
2022-05-10 0.67 0.69 0.66 0.68 85.5M
2022-05-09 0.68 0.68 0.67 0.67 78.0M
2022-05-06 0.68 0.69 0.67 0.68 77.4M
2022-05-05 0.70 0.70 0.69 0.69 87.1M
2022-04-29 0.67 0.71 0.67 0.70 73.6M
2022-04-28 0.67 0.68 0.66 0.67 74.7M
2022-04-27 0.64 0.68 0.63 0.67 80.6M
2022-04-26 0.67 0.67 0.64 0.64 86.1M
2022-04-25 0.70 0.71 0.67 0.67 66.8M
2022-04-22 0.73 0.73 0.71 0.71 52.7M
2022-04-21 0.74 0.75 0.73 0.73 81.4M
2022-04-20 0.75 0.76 0.74 0.75 58.9M
2022-04-19 0.76 0.77 0.75 0.75 54.9M
2022-04-18 0.75 0.77 0.74 0.76 64.3M
2022-04-15 0.75 0.76 0.74 0.75 51.4M
2022-04-14 0.75 0.75 0.74 0.75 51.3M
2022-04-13 0.75 0.75 0.74 0.74 62.6M
2022-04-12 0.74 0.75 0.73 0.75 76.0M
2022-04-11 0.78 0.78 0.74 0.74 68.4M
2022-04-08 0.79 0.79 0.77 0.78 64.8M
2022-04-07 0.81 0.81 0.79 0.79 66.4M
2022-04-06 0.82 0.82 0.81 0.81 42.2M
2022-04-01 0.82 0.82 0.81 0.82 37.6M
2022-03-31 0.82 0.82 0.81 0.82 33.7M
2022-03-30 0.81 0.83 0.81 0.82 34.9M
2022-03-29 0.82 0.82 0.80 0.81 52.2M
2022-03-28 0.83 0.83 0.81 0.82 50.1M
2022-03-25 0.84 0.85 0.83 0.83 48.9M
2022-03-24 0.86 0.86 0.84 0.84 47.2M
2022-03-23 0.86 0.87 0.85 0.86 39.6M
2022-03-22 0.86 0.86 0.85 0.86 40.6M
2022-03-21 0.87 0.87 0.85 0.86 52.9M
2022-03-18 0.87 0.87 0.86 0.87 53.3M
2022-03-17 0.86 0.88 0.86 0.87 48.1M
2022-03-16 0.83 0.85 0.81 0.85 46.6M
2022-03-15 0.86 0.86 0.82 0.82 50.9M
2022-03-14 0.88 0.88 0.86 0.86 37.8M
2022-03-11 0.86 0.88 0.85 0.88 43.4M
2022-03-10 0.88 0.89 0.87 0.87 36.0M
2022-03-09 0.88 0.88 0.83 0.87 43.9M
2022-03-08 0.89 0.90 0.87 0.87 51.1M
2022-03-07 0.92 0.92 0.88 0.89 67.2M
2022-03-04 0.92 0.94 0.92 0.92 45.5M
2022-03-03 0.95 0.95 0.93 0.93 46.8M
2022-03-02 0.95 0.95 0.94 0.95 53.4M
2022-03-01 0.95 0.95 0.95 0.95 38.4M
2022-02-28 0.95 0.96 0.94 0.95 40.7M
2022-02-25 0.96 0.96 0.95 0.95 66.7M
2022-02-24 0.97 0.98 0.94 0.95 59.6M
2022-02-23 0.97 0.98 0.96 0.98 48.4M
2022-02-22 0.97 0.97 0.95 0.97 50.2M
2022-02-21 0.95 0.98 0.95 0.97 81.1M
2022-02-18 0.93 0.95 0.93 0.95 47.9M
2022-02-17 0.94 0.94 0.92 0.93 37.6M
2022-02-16 0.94 0.94 0.93 0.93 40.6M
2022-02-15 0.92 0.93 0.92 0.93 38.0M
2022-02-14 0.92 0.93 0.90 0.92 40.0M
2022-02-11 0.94 0.94 0.92 0.92 47.5M
2022-02-10 0.94 0.94 0.93 0.94 39.7M
2022-02-09 0.92 0.94 0.92 0.94 49.9M
2022-02-08 0.92 0.92 0.90 0.92 53.0M
2022-02-07 0.94 0.94 0.91 0.92 44.4M
2022-01-28 0.93 0.94 0.92 0.93 47.1M
2022-01-27 0.98 0.98 0.93 0.93 64.5M
2022-01-26 0.98 0.99 0.96 0.97 53.6M
2022-01-25 1.02 1.02 0.98 0.98 91.3M
2022-01-24 1.01 1.02 1.01 1.01 48.8M
2022-01-21 1.03 1.03 1.01 1.01 50.1M
2022-01-20 1.04 1.04 1.03 1.03 62.7M
2022-01-19 1.04 1.04 1.03 1.04 70.8M
2022-01-18 1.04 1.07 1.04 1.04 171.5M
2022-01-17 1.00 1.03 1.00 1.03 107.4M
2022-01-14 0.98 0.99 0.97 0.99 41.5M
2022-01-13 0.99 1.00 0.98 0.98 39.3M
2022-01-12 0.98 0.99 0.98 0.99 34.2M
2022-01-11 0.99 1.00 0.98 0.98 32.0M
2022-01-10 0.98 1.00 0.97 0.99 38.0M
2022-01-07 1.00 1.01 0.98 0.98 45.5M
2022-01-06 1.01 1.01 0.99 1.00 44.4M
2022-01-05 1.03 1.03 1.00 1.01 43.8M
2022-01-04 1.03 1.04 1.02 1.03 61.1M