E Fund CSI Bio-Tech Them ETF (159837)

159837
🏛️ 中国 →
0.56
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 0.60 0.60 0.59 0.60 62.4M
2022-12-29 0.58 0.60 0.58 0.60 85.1M
2022-12-28 0.58 0.59 0.58 0.58 61.5M
2022-12-27 0.58 0.58 0.57 0.58 64.3M
2022-12-26 0.58 0.59 0.58 0.58 52.0M
2022-12-23 0.57 0.58 0.57 0.58 68.0M
2022-12-22 0.58 0.58 0.57 0.57 73.5M
2022-12-21 0.57 0.58 0.57 0.57 57.5M
2022-12-20 0.58 0.58 0.57 0.57 73.3M
2022-12-19 0.60 0.60 0.58 0.58 88.5M
2022-12-16 0.60 0.60 0.60 0.60 69.1M
2022-12-15 0.60 0.61 0.60 0.60 72.6M
2022-12-14 0.61 0.61 0.60 0.60 70.0M
2022-12-13 0.61 0.61 0.60 0.61 96.4M
2022-12-12 0.61 0.61 0.61 0.61 74.8M
2022-12-09 0.60 0.61 0.60 0.60 86.1M
2022-12-08 0.60 0.60 0.60 0.60 69.2M
2022-12-07 0.60 0.60 0.59 0.60 99.9M
2022-12-06 0.60 0.61 0.60 0.60 104.5M
2022-12-05 0.61 0.61 0.60 0.61 115.1M
2022-12-02 0.61 0.62 0.61 0.61 72.5M
2022-12-01 0.62 0.62 0.61 0.61 112.9M
2022-11-30 0.62 0.62 0.61 0.61 81.1M
2022-11-29 0.60 0.62 0.60 0.62 100.4M
2022-11-28 0.60 0.61 0.59 0.60 81.7M
2022-11-25 0.61 0.61 0.60 0.61 73.6M
2022-11-24 0.61 0.62 0.61 0.61 83.4M
2022-11-23 0.62 0.62 0.60 0.61 98.0M
2022-11-22 0.64 0.65 0.62 0.62 96.5M
2022-11-21 0.64 0.64 0.63 0.64 83.8M
2022-11-18 0.63 0.65 0.63 0.64 150.7M
2022-11-17 0.63 0.63 0.62 0.63 95.7M
2022-11-16 0.63 0.64 0.62 0.63 153.8M
2022-11-15 0.62 0.63 0.61 0.63 120.7M
2022-11-14 0.61 0.63 0.60 0.63 159.4M
2022-11-11 0.62 0.63 0.61 0.61 167.7M
2022-11-10 0.61 0.62 0.61 0.61 81.6M
2022-11-09 0.62 0.62 0.61 0.61 95.3M
2022-11-08 0.63 0.63 0.61 0.62 79.1M
2022-11-07 0.63 0.63 0.62 0.63 81.5M
2022-11-04 0.61 0.63 0.61 0.63 122.1M
2022-11-03 0.61 0.62 0.61 0.61 105.7M
2022-11-02 0.60 0.63 0.60 0.62 192.8M
2022-11-01 0.59 0.61 0.58 0.61 118.4M
2022-10-31 0.59 0.59 0.58 0.58 109.0M
2022-10-28 0.60 0.61 0.59 0.59 102.3M
2022-10-27 0.61 0.61 0.59 0.60 92.9M
2022-10-26 0.58 0.61 0.58 0.61 121.1M
2022-10-25 0.58 0.59 0.57 0.57 93.3M
2022-10-24 0.60 0.61 0.58 0.58 108.2M
2022-10-21 0.60 0.61 0.60 0.60 87.8M
2022-10-20 0.60 0.62 0.60 0.60 103.4M
2022-10-19 0.61 0.61 0.60 0.60 87.0M
2022-10-18 0.61 0.62 0.60 0.61 115.7M
2022-10-17 0.60 0.62 0.60 0.61 170.0M
2022-10-14 0.55 0.61 0.55 0.60 263.3M
2022-10-13 0.53 0.56 0.53 0.55 140.7M
2022-10-12 0.53 0.54 0.52 0.54 112.4M
2022-10-11 0.54 0.54 0.53 0.53 91.4M
2022-10-10 0.55 0.56 0.54 0.54 126.7M
2022-09-30 0.55 0.56 0.55 0.55 127.1M
2022-09-29 0.55 0.57 0.55 0.55 148.4M
2022-09-28 0.55 0.55 0.54 0.54 114.0M
2022-09-27 0.52 0.55 0.52 0.55 148.5M
2022-09-26 0.53 0.53 0.52 0.52 107.3M
2022-09-23 0.53 0.54 0.53 0.53 117.1M
2022-09-22 0.54 0.54 0.53 0.53 105.4M
2022-09-21 0.55 0.55 0.54 0.54 120.9M
2022-09-20 0.56 0.56 0.55 0.55 101.7M
2022-09-19 0.56 0.56 0.55 0.56 85.0M
2022-09-16 0.58 0.58 0.56 0.56 124.5M
2022-09-15 0.58 0.59 0.57 0.58 132.0M
2022-09-14 0.58 0.58 0.57 0.58 123.0M
2022-09-13 0.59 0.59 0.58 0.58 123.3M
2022-09-09 0.59 0.59 0.58 0.59 114.1M
2022-09-08 0.59 0.59 0.58 0.58 101.0M
2022-09-07 0.59 0.59 0.58 0.59 99.6M
2022-09-06 0.59 0.60 0.59 0.59 137.5M
2022-09-05 0.61 0.61 0.59 0.59 112.4M
2022-09-02 0.61 0.62 0.60 0.61 124.4M
2022-09-01 0.60 0.62 0.60 0.61 118.7M
2022-08-31 0.60 0.61 0.60 0.61 141.3M
2022-08-30 0.60 0.60 0.59 0.60 127.3M
2022-08-29 0.60 0.60 0.60 0.60 113.0M
2022-08-26 0.61 0.62 0.60 0.61 115.6M
2022-08-25 0.60 0.61 0.60 0.61 124.6M
2022-08-24 0.61 0.61 0.60 0.60 141.0M
2022-08-23 0.62 0.62 0.61 0.61 117.0M
2022-08-22 0.62 0.62 0.61 0.62 96.2M
2022-08-19 0.62 0.62 0.62 0.62 103.5M
2022-08-18 0.64 0.64 0.62 0.62 153.0M
2022-08-17 0.63 0.64 0.63 0.64 106.5M
2022-08-16 0.64 0.64 0.63 0.63 106.6M
2022-08-15 0.65 0.65 0.64 0.64 110.6M
2022-08-12 0.65 0.65 0.64 0.65 116.5M
2022-08-11 0.63 0.65 0.63 0.65 139.2M
2022-08-10 0.64 0.64 0.62 0.63 116.0M
2022-08-09 0.64 0.64 0.63 0.64 82.4M
2022-08-08 0.65 0.65 0.64 0.64 104.3M
2022-08-05 0.63 0.65 0.63 0.65 146.3M
2022-08-04 0.61 0.63 0.61 0.63 112.1M
2022-08-03 0.61 0.62 0.61 0.61 107.3M
2022-08-02 0.62 0.62 0.60 0.61 142.5M
2022-08-01 0.63 0.63 0.61 0.62 100.0M
2022-07-29 0.64 0.64 0.62 0.63 127.9M
2022-07-28 0.65 0.65 0.64 0.64 121.6M
2022-07-27 0.66 0.66 0.64 0.65 128.6M
2022-07-26 0.66 0.67 0.65 0.66 109.0M
2022-07-25 0.66 0.67 0.65 0.66 97.0M
2022-07-22 0.67 0.68 0.66 0.66 116.4M
2022-07-21 0.67 0.67 0.66 0.67 92.5M
2022-07-20 0.67 0.67 0.66 0.67 104.9M
2022-07-19 0.67 0.67 0.65 0.66 107.0M
2022-07-18 0.67 0.67 0.65 0.67 102.6M
2022-07-15 0.69 0.69 0.67 0.67 97.9M
2022-07-14 0.67 0.70 0.67 0.69 98.1M
2022-07-13 0.68 0.68 0.67 0.68 93.1M
2022-07-12 0.70 0.71 0.68 0.68 113.9M
2022-07-11 0.71 0.71 0.70 0.70 92.2M
2022-07-08 0.71 0.72 0.70 0.71 80.1M
2022-07-07 0.72 0.72 0.69 0.70 94.5M
2022-07-06 0.73 0.74 0.71 0.72 125.8M
2022-07-05 0.73 0.74 0.71 0.73 129.0M
2022-07-04 0.69 0.73 0.69 0.73 195.0M
2022-07-01 0.69 0.70 0.69 0.69 103.0M
2022-06-30 0.68 0.70 0.68 0.69 120.0M
2022-06-29 0.68 0.70 0.67 0.68 138.8M
2022-06-28 0.68 0.68 0.67 0.68 103.2M
2022-06-27 0.67 0.69 0.67 0.68 120.0M
2022-06-24 0.65 0.67 0.65 0.67 149.2M
2022-06-23 0.65 0.65 0.64 0.65 117.2M
2022-06-22 0.66 0.66 0.65 0.65 98.8M
2022-06-21 0.66 0.67 0.65 0.66 112.7M
2022-06-20 0.65 0.67 0.65 0.66 152.0M
2022-06-17 0.63 0.66 0.62 0.65 169.6M
2022-06-16 0.63 0.64 0.63 0.63 133.6M
2022-06-15 0.62 0.64 0.62 0.63 134.0M
2022-06-14 0.61 0.62 0.60 0.62 119.6M
2022-06-13 0.62 0.62 0.61 0.62 106.3M
2022-06-10 0.62 0.63 0.62 0.63 102.6M
2022-06-09 0.64 0.64 0.62 0.62 107.3M
2022-06-08 0.63 0.65 0.63 0.64 133.7M
2022-06-07 0.62 0.63 0.61 0.63 138.1M
2022-06-06 0.60 0.62 0.60 0.62 130.5M
2022-06-02 0.61 0.61 0.60 0.60 97.5M
2022-06-01 0.61 0.61 0.60 0.61 104.2M
2022-05-31 0.60 0.61 0.59 0.61 143.1M
2022-05-30 0.60 0.60 0.59 0.60 89.0M
2022-05-27 0.59 0.61 0.59 0.60 120.9M
2022-05-26 0.60 0.60 0.59 0.59 126.4M
2022-05-25 0.60 0.60 0.60 0.60 94.1M
2022-05-24 0.63 0.63 0.60 0.60 136.6M
2022-05-23 0.63 0.63 0.62 0.63 78.6M
2022-05-20 0.61 0.63 0.61 0.62 106.0M
2022-05-19 0.61 0.61 0.60 0.61 76.4M
2022-05-18 0.62 0.62 0.61 0.61 86.2M
2022-05-17 0.62 0.63 0.61 0.62 88.7M
2022-05-16 0.64 0.64 0.62 0.63 95.2M
2022-05-13 0.65 0.65 0.64 0.64 75.8M
2022-05-12 0.63 0.65 0.63 0.64 100.0M
2022-05-11 0.62 0.65 0.62 0.63 104.9M
2022-05-10 0.61 0.62 0.61 0.62 75.4M
2022-05-09 0.61 0.62 0.61 0.62 72.0M
2022-05-06 0.62 0.62 0.61 0.62 73.6M
2022-05-05 0.62 0.63 0.62 0.63 84.5M
2022-04-29 0.61 0.62 0.61 0.62 87.0M
2022-04-28 0.62 0.62 0.60 0.61 108.4M
2022-04-27 0.60 0.62 0.59 0.61 102.1M
2022-04-26 0.60 0.62 0.60 0.61 80.6M
2022-04-25 0.63 0.63 0.60 0.60 99.6M
2022-04-22 0.63 0.64 0.62 0.63 74.9M
2022-04-21 0.65 0.66 0.63 0.64 80.8M
2022-04-20 0.67 0.67 0.65 0.65 94.5M
2022-04-19 0.68 0.69 0.67 0.67 84.8M
2022-04-18 0.69 0.69 0.67 0.69 74.7M
2022-04-15 0.67 0.70 0.67 0.69 92.3M
2022-04-14 0.68 0.68 0.66 0.67 82.5M
2022-04-13 0.69 0.69 0.67 0.68 73.6M
2022-04-12 0.68 0.70 0.68 0.70 79.9M
2022-04-11 0.69 0.69 0.68 0.68 79.2M
2022-04-08 0.70 0.70 0.69 0.69 70.5M
2022-04-07 0.71 0.71 0.70 0.70 63.1M
2022-04-06 0.71 0.72 0.71 0.71 60.6M
2022-04-01 0.72 0.72 0.71 0.71 77.3M
2022-03-31 0.72 0.73 0.72 0.72 75.0M
2022-03-30 0.72 0.73 0.70 0.72 83.0M
2022-03-29 0.71 0.72 0.70 0.71 75.8M
2022-03-28 0.71 0.71 0.70 0.70 76.2M
2022-03-25 0.73 0.74 0.71 0.71 100.9M
2022-03-24 0.71 0.74 0.70 0.74 145.2M
2022-03-23 0.71 0.72 0.70 0.72 86.2M
2022-03-22 0.72 0.72 0.70 0.71 84.5M
2022-03-21 0.72 0.73 0.71 0.73 112.3M
2022-03-18 0.71 0.72 0.70 0.72 86.2M
2022-03-17 0.69 0.72 0.69 0.71 151.6M
2022-03-16 0.67 0.69 0.65 0.68 116.3M
2022-03-15 0.68 0.69 0.66 0.66 101.8M
2022-03-14 0.70 0.71 0.69 0.69 134.7M
2022-03-11 0.66 0.69 0.65 0.69 143.7M
2022-03-10 0.64 0.66 0.64 0.66 105.8M
2022-03-09 0.66 0.66 0.61 0.64 117.2M
2022-03-08 0.68 0.68 0.65 0.65 100.8M
2022-03-07 0.70 0.70 0.67 0.68 105.3M
2022-03-04 0.70 0.71 0.69 0.70 78.6M
2022-03-03 0.71 0.71 0.70 0.70 77.6M
2022-03-02 0.71 0.71 0.70 0.70 81.2M
2022-03-01 0.71 0.72 0.71 0.71 83.1M
2022-02-28 0.71 0.71 0.70 0.71 94.3M
2022-02-25 0.69 0.71 0.69 0.71 132.9M
2022-02-24 0.69 0.70 0.67 0.68 111.0M
2022-02-23 0.69 0.70 0.69 0.70 74.4M
2022-02-22 0.69 0.69 0.68 0.69 81.7M
2022-02-21 0.70 0.70 0.69 0.70 92.8M
2022-02-18 0.69 0.70 0.68 0.69 81.6M
2022-02-17 0.69 0.69 0.68 0.69 91.2M
2022-02-16 0.69 0.69 0.68 0.69 115.4M
2022-02-15 0.66 0.69 0.66 0.68 155.7M
2022-02-14 0.65 0.67 0.65 0.66 96.8M
2022-02-11 0.67 0.68 0.65 0.66 158.3M
2022-02-10 0.69 0.69 0.68 0.68 99.0M
2022-02-09 0.68 0.69 0.68 0.69 87.2M
2022-02-08 0.69 0.69 0.67 0.68 97.1M
2022-02-07 0.69 0.70 0.69 0.69 92.3M
2022-01-28 0.69 0.69 0.68 0.68 100.9M
2022-01-27 0.70 0.70 0.69 0.69 111.0M
2022-01-26 0.71 0.72 0.69 0.70 133.4M
2022-01-25 0.72 0.73 0.71 0.71 119.3M
2022-01-24 0.73 0.74 0.72 0.73 111.5M
2022-01-21 0.76 0.76 0.73 0.73 147.0M
2022-01-20 0.76 0.77 0.75 0.75 135.9M
2022-01-19 0.79 0.79 0.76 0.76 170.2M
2022-01-18 0.80 0.80 0.79 0.79 101.3M
2022-01-17 0.80 0.81 0.79 0.80 85.2M
2022-01-14 0.78 0.81 0.78 0.80 170.1M
2022-01-13 0.80 0.80 0.79 0.79 83.9M
2022-01-12 0.79 0.80 0.78 0.80 123.0M
2022-01-11 0.79 0.79 0.78 0.79 80.1M
2022-01-10 0.77 0.79 0.77 0.79 96.3M
2022-01-07 0.77 0.78 0.77 0.77 86.7M
2022-01-06 0.77 0.78 0.76 0.77 116.3M
2022-01-05 0.78 0.78 0.77 0.78 113.7M
2022-01-04 0.81 0.81 0.78 0.78 262.7M