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
2024-12-31 0.95 0.95 0.91 0.91 769.7M
2024-12-30 0.95 0.96 0.94 0.95 599.8M
2024-12-27 0.97 0.98 0.95 0.95 704.3M
2024-12-26 0.94 0.97 0.93 0.97 701.4M
2024-12-25 0.94 0.95 0.93 0.94 312.2M
2024-12-24 0.94 0.95 0.92 0.94 386.5M
2024-12-23 0.96 0.96 0.94 0.94 448.6M
2024-12-20 0.95 0.97 0.94 0.96 537.6M
2024-12-19 0.91 0.95 0.91 0.95 733.1M
2024-12-18 0.90 0.92 0.89 0.92 444.9M
2024-12-17 0.90 0.92 0.90 0.90 411.1M
2024-12-16 0.92 0.93 0.90 0.91 336.8M
2024-12-13 0.93 0.94 0.92 0.92 491.2M
2024-12-12 0.93 0.94 0.92 0.93 429.4M
2024-12-11 0.91 0.93 0.91 0.93 457.5M
2024-12-10 0.95 0.95 0.92 0.92 780.6M
2024-12-09 0.92 0.93 0.90 0.91 480.0M
2024-12-06 0.92 0.93 0.91 0.92 773.6M
2024-12-05 0.89 0.92 0.89 0.91 444.0M
2024-12-04 0.91 0.92 0.89 0.90 366.4M
2024-12-03 0.92 0.92 0.90 0.91 538.5M
2024-12-02 0.92 0.93 0.91 0.92 471.4M
2024-11-29 0.89 0.92 0.88 0.91 480.0M
2024-11-28 0.90 0.91 0.89 0.89 389.8M
2024-11-27 0.87 0.90 0.85 0.90 445.3M
2024-11-26 0.88 0.89 0.87 0.87 259.6M
2024-11-25 0.89 0.90 0.86 0.88 492.7M
2024-11-22 0.92 0.94 0.89 0.89 593.4M
2024-11-21 0.91 0.93 0.90 0.92 740.7M
2024-11-20 0.90 0.92 0.89 0.91 470.9M
2024-11-19 0.88 0.90 0.86 0.90 573.0M
2024-11-18 0.92 0.93 0.87 0.88 691.1M
2024-11-15 0.95 0.96 0.92 0.92 590.5M
2024-11-14 0.98 0.98 0.94 0.95 635.3M
2024-11-13 0.96 0.99 0.95 0.99 1,066.0M
2024-11-12 0.99 0.99 0.95 0.96 532.7M
2024-11-11 0.93 0.99 0.93 0.98 672.2M
2024-11-08 0.93 0.96 0.93 0.93 607.8M
2024-11-07 0.89 0.93 0.89 0.93 523.9M
2024-11-06 0.91 0.92 0.90 0.90 562.7M
2024-11-05 0.86 0.91 0.86 0.91 684.9M
2024-11-04 0.84 0.87 0.84 0.86 366.9M
2024-11-01 0.88 0.88 0.84 0.85 549.9M
2024-10-31 0.87 0.89 0.86 0.88 564.5M
2024-10-30 0.87 0.88 0.86 0.87 349.9M
2024-10-29 0.88 0.90 0.87 0.87 527.2M
2024-10-28 0.88 0.88 0.87 0.88 374.2M
2024-10-25 0.88 0.89 0.87 0.88 488.5M
2024-10-24 0.87 0.88 0.86 0.87 455.7M
2024-10-23 0.89 0.90 0.87 0.88 503.6M
2024-10-22 0.90 0.90 0.88 0.89 582.9M
2024-10-21 0.90 0.93 0.88 0.90 914.1M
2024-10-18 0.82 0.90 0.82 0.88 985.4M
2024-10-17 0.82 0.84 0.82 0.82 636.2M
2024-10-16 0.81 0.83 0.80 0.81 440.0M
2024-10-15 0.85 0.87 0.83 0.83 568.7M
2024-10-14 0.82 0.85 0.80 0.85 616.7M
2024-10-11 0.85 0.85 0.81 0.82 702.9M
2024-10-10 0.90 0.91 0.85 0.86 902.0M
2024-10-09 0.92 0.98 0.87 0.90 1,666.0M
2024-10-08 0.89 0.89 0.88 0.89 587.7M
2024-09-30 0.77 0.81 0.75 0.81 933.6M
2024-09-27 0.69 0.74 0.69 0.74 655.0M
2024-09-26 0.66 0.68 0.65 0.68 440.4M
2024-09-25 0.66 0.67 0.66 0.66 492.1M
2024-09-24 0.63 0.65 0.62 0.65 475.6M
2024-09-23 0.62 0.64 0.62 0.63 223.6M
2024-09-20 0.63 0.63 0.62 0.63 198.4M
2024-09-19 0.63 0.63 0.61 0.63 267.0M
2024-09-18 0.62 0.63 0.61 0.62 163.6M
2024-09-13 0.62 0.63 0.62 0.62 194.8M
2024-09-12 0.63 0.63 0.62 0.62 196.9M
2024-09-11 0.62 0.63 0.62 0.62 189.4M
2024-09-10 0.61 0.63 0.61 0.62 289.9M
2024-09-09 0.61 0.61 0.61 0.61 197.8M
2024-09-06 0.63 0.63 0.61 0.62 178.3M
2024-09-05 0.62 0.63 0.62 0.62 198.2M
2024-09-04 0.62 0.63 0.61 0.62 185.3M
2024-09-03 0.62 0.63 0.62 0.63 207.6M
2024-09-02 0.64 0.64 0.62 0.62 292.2M
2024-08-30 0.62 0.65 0.62 0.64 369.7M
2024-08-29 0.62 0.63 0.61 0.62 213.2M
2024-08-28 0.62 0.62 0.62 0.62 170.3M
2024-08-27 0.63 0.63 0.62 0.62 160.8M
2024-08-26 0.64 0.64 0.63 0.63 167.9M
2024-08-23 0.63 0.64 0.63 0.64 177.5M
2024-08-22 0.65 0.65 0.63 0.63 216.6M
2024-08-21 0.64 0.65 0.64 0.65 165.1M
2024-08-20 0.66 0.66 0.64 0.65 193.9M
2024-08-19 0.65 0.66 0.65 0.66 192.0M
2024-08-16 0.65 0.66 0.65 0.65 200.9M
2024-08-15 0.65 0.66 0.64 0.65 249.6M
2024-08-14 0.65 0.65 0.65 0.65 161.4M
2024-08-13 0.64 0.65 0.64 0.65 179.8M
2024-08-12 0.65 0.65 0.64 0.64 193.8M
2024-08-09 0.66 0.66 0.65 0.65 245.9M
2024-08-08 0.65 0.66 0.64 0.65 301.7M
2024-08-07 0.66 0.66 0.65 0.65 246.1M
2024-08-06 0.66 0.67 0.65 0.66 357.4M
2024-08-05 0.67 0.68 0.65 0.65 611.8M
2024-08-02 0.70 0.70 0.68 0.68 433.4M
2024-08-01 0.72 0.72 0.70 0.71 335.9M
2024-07-31 0.68 0.71 0.68 0.71 418.2M
2024-07-30 0.69 0.69 0.68 0.69 218.9M
2024-07-29 0.69 0.70 0.69 0.69 191.6M
2024-07-26 0.69 0.69 0.68 0.69 261.3M
2024-07-25 0.69 0.69 0.68 0.69 323.9M
2024-07-24 0.70 0.71 0.69 0.70 376.8M
2024-07-23 0.73 0.73 0.70 0.70 367.6M
2024-07-22 0.73 0.73 0.73 0.73 278.1M
2024-07-19 0.71 0.73 0.71 0.73 415.8M
2024-07-18 0.71 0.72 0.70 0.72 473.9M
2024-07-17 0.73 0.74 0.72 0.72 307.0M
2024-07-16 0.71 0.74 0.71 0.73 435.7M
2024-07-15 0.72 0.72 0.71 0.72 261.2M
2024-07-12 0.72 0.72 0.71 0.72 262.8M
2024-07-11 0.73 0.74 0.71 0.73 408.2M
2024-07-10 0.71 0.72 0.71 0.72 322.3M
2024-07-09 0.69 0.72 0.69 0.71 502.0M
2024-07-08 0.70 0.71 0.69 0.69 289.7M
2024-07-05 0.70 0.70 0.69 0.70 334.1M
2024-07-04 0.71 0.71 0.70 0.70 404.8M
2024-07-03 0.71 0.71 0.70 0.71 402.8M
2024-07-02 0.72 0.73 0.71 0.71 369.1M
2024-07-01 0.72 0.72 0.70 0.72 375.6M
2024-06-28 0.72 0.73 0.71 0.72 355.9M
2024-06-27 0.73 0.73 0.72 0.72 282.4M
2024-06-26 0.71 0.73 0.71 0.73 436.0M
2024-06-25 0.72 0.72 0.70 0.70 391.6M
2024-06-24 0.74 0.74 0.72 0.72 418.9M
2024-06-21 0.73 0.75 0.73 0.74 283.2M
2024-06-20 0.75 0.75 0.74 0.74 365.2M
2024-06-19 0.76 0.77 0.75 0.75 309.7M
2024-06-18 0.75 0.77 0.74 0.76 454.6M
2024-06-17 0.74 0.75 0.74 0.75 359.3M
2024-06-14 0.73 0.75 0.73 0.75 566.7M
2024-06-13 0.73 0.74 0.72 0.73 390.1M
2024-06-12 0.72 0.73 0.72 0.73 325.4M
2024-06-11 0.71 0.72 0.71 0.72 355.8M
2024-06-07 0.72 0.72 0.71 0.71 361.2M
2024-06-06 0.73 0.73 0.72 0.72 424.7M
2024-06-05 0.73 0.73 0.72 0.72 370.6M
2024-06-04 0.72 0.73 0.72 0.73 338.3M
2024-06-03 0.71 0.73 0.71 0.72 467.2M
2024-05-31 0.71 0.72 0.71 0.71 348.3M
2024-05-30 0.70 0.71 0.70 0.71 366.5M
2024-05-29 0.71 0.72 0.70 0.71 299.8M
2024-05-28 0.72 0.72 0.71 0.71 359.1M
2024-05-27 0.71 0.72 0.70 0.72 523.0M
2024-05-24 0.73 0.74 0.71 0.71 499.3M
2024-05-23 0.75 0.75 0.73 0.73 559.1M
2024-05-22 0.74 0.74 0.73 0.74 368.6M
2024-05-21 0.75 0.75 0.74 0.74 320.0M
2024-05-20 0.73 0.75 0.73 0.75 619.2M
2024-05-17 0.73 0.74 0.72 0.74 459.7M
2024-05-16 0.73 0.74 0.73 0.73 515.8M
2024-05-15 0.73 0.74 0.72 0.72 378.1M
2024-05-14 0.74 0.74 0.73 0.73 449.2M
2024-05-13 0.73 0.74 0.73 0.73 305.3M
2024-05-10 0.75 0.75 0.73 0.74 402.3M
2024-05-09 0.74 0.75 0.74 0.75 452.1M
2024-05-08 0.75 0.75 0.74 0.74 406.6M
2024-05-07 0.76 0.77 0.75 0.75 516.3M
2024-05-06 0.78 0.78 0.76 0.76 621.6M
2024-04-30 0.76 0.77 0.75 0.76 583.4M
2024-04-29 0.75 0.77 0.75 0.76 695.7M
2024-04-26 0.72 0.74 0.72 0.74 770.7M
2024-04-25 0.71 0.72 0.71 0.71 342.5M
2024-04-24 0.70 0.72 0.69 0.72 630.1M
2024-04-23 0.70 0.70 0.69 0.69 345.5M
2024-04-22 0.68 0.70 0.67 0.69 475.2M
2024-04-19 0.71 0.72 0.69 0.70 651.9M
2024-04-18 0.72 0.73 0.71 0.72 412.1M
2024-04-17 0.71 0.73 0.70 0.73 602.6M
2024-04-16 0.72 0.72 0.70 0.70 517.9M
2024-04-15 0.71 0.73 0.71 0.72 439.9M
2024-04-12 0.72 0.73 0.72 0.72 533.5M
2024-04-11 0.70 0.72 0.70 0.71 611.8M
2024-04-10 0.72 0.72 0.70 0.70 523.3M
2024-04-09 0.72 0.72 0.71 0.72 419.5M
2024-04-08 0.72 0.73 0.72 0.72 428.5M
2024-04-03 0.74 0.74 0.72 0.72 580.9M
2024-04-02 0.75 0.76 0.74 0.74 617.7M
2024-04-01 0.74 0.76 0.74 0.76 583.1M
2024-03-29 0.74 0.74 0.73 0.74 526.4M
2024-03-28 0.72 0.75 0.72 0.75 819.6M
2024-03-27 0.74 0.75 0.72 0.72 642.0M
2024-03-26 0.76 0.77 0.74 0.75 717.7M
2024-03-25 0.78 0.79 0.76 0.77 563.0M
2024-03-22 0.79 0.79 0.77 0.78 657.1M
2024-03-21 0.80 0.80 0.79 0.79 705.2M
2024-03-20 0.78 0.79 0.78 0.79 584.0M
2024-03-19 0.79 0.80 0.79 0.79 621.5M
2024-03-18 0.78 0.80 0.78 0.80 750.6M
2024-03-15 0.76 0.78 0.76 0.78 850.5M
2024-03-14 0.77 0.78 0.76 0.77 708.8M
2024-03-13 0.78 0.79 0.77 0.78 766.7M
2024-03-12 0.78 0.78 0.76 0.77 679.4M
2024-03-11 0.75 0.78 0.75 0.77 856.8M
2024-03-08 0.76 0.77 0.75 0.77 889.5M
2024-03-07 0.77 0.78 0.75 0.75 1,008.0M
2024-03-06 0.77 0.78 0.76 0.77 1,029.3M
2024-03-05 0.77 0.80 0.77 0.78 1,165.8M
2024-03-04 0.78 0.79 0.76 0.78 1,141.9M
2024-03-01 0.74 0.78 0.74 0.77 896.7M
2024-02-29 0.71 0.74 0.71 0.74 913.6M
2024-02-28 0.75 0.76 0.71 0.71 1,120.7M
2024-02-27 0.70 0.75 0.70 0.75 863.5M
2024-02-26 0.70 0.72 0.70 0.71 579.0M
2024-02-23 0.71 0.71 0.69 0.70 544.5M
2024-02-22 0.69 0.71 0.69 0.70 756.3M
2024-02-21 0.67 0.69 0.67 0.68 630.7M
2024-02-20 0.69 0.69 0.67 0.68 665.1M
2024-02-19 0.69 0.69 0.67 0.69 1,087.9M
2024-02-08 0.63 0.66 0.63 0.65 394.8M
2024-02-07 0.62 0.64 0.61 0.63 390.9M
2024-02-06 0.57 0.62 0.56 0.62 467.0M
2024-02-05 0.58 0.59 0.55 0.57 478.0M
2024-02-02 0.61 0.62 0.57 0.58 428.2M
2024-02-01 0.59 0.62 0.59 0.61 389.8M
2024-01-31 0.62 0.62 0.60 0.60 353.0M
2024-01-30 0.63 0.64 0.62 0.62 319.0M
2024-01-29 0.66 0.66 0.63 0.64 372.7M
2024-01-26 0.67 0.67 0.66 0.66 354.1M
2024-01-25 0.65 0.67 0.64 0.67 553.3M
2024-01-24 0.65 0.66 0.63 0.66 588.4M
2024-01-23 0.63 0.66 0.63 0.65 392.7M
2024-01-22 0.66 0.66 0.63 0.63 546.4M
2024-01-19 0.66 0.67 0.66 0.66 343.4M
2024-01-18 0.64 0.66 0.64 0.66 411.9M
2024-01-17 0.66 0.66 0.64 0.64 253.8M
2024-01-16 0.66 0.66 0.65 0.66 325.6M
2024-01-15 0.66 0.67 0.66 0.66 210.9M
2024-01-12 0.67 0.68 0.66 0.67 219.4M
2024-01-11 0.66 0.68 0.66 0.68 393.1M
2024-01-10 0.67 0.67 0.65 0.66 288.0M
2024-01-09 0.68 0.68 0.66 0.67 327.6M
2024-01-08 0.69 0.69 0.67 0.67 244.8M
2024-01-05 0.71 0.71 0.69 0.69 290.7M
2024-01-04 0.71 0.71 0.70 0.71 300.3M
2024-01-03 0.73 0.73 0.71 0.72 380.5M
2024-01-02 0.75 0.75 0.73 0.74 246.5M