E Fund CSI China Ovsea Net 50 QDII-ETF (513050)

513050
🏛️ 中国 →
1.70
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 1.06 1.07 1.04 1.04 930.7M
2022-12-29 1.04 1.05 1.03 1.04 802.1M
2022-12-28 1.05 1.07 1.05 1.05 1,002.7M
2022-12-27 1.04 1.05 1.04 1.05 355.1M
2022-12-26 1.04 1.04 1.03 1.03 403.3M
2022-12-23 1.04 1.06 1.04 1.05 796.0M
2022-12-22 1.04 1.06 1.03 1.06 1,308.2M
2022-12-21 1.02 1.02 1.01 1.01 692.2M
2022-12-20 1.04 1.04 1.01 1.01 1,136.1M
2022-12-19 1.05 1.08 1.04 1.04 1,506.2M
2022-12-16 1.03 1.05 1.02 1.04 1,424.2M
2022-12-15 1.06 1.06 1.03 1.03 1,087.9M
2022-12-14 1.06 1.07 1.05 1.06 1,132.1M
2022-12-13 1.04 1.07 1.04 1.05 1,347.0M
2022-12-12 1.07 1.08 1.05 1.05 1,422.5M
2022-12-09 1.07 1.09 1.06 1.08 1,932.7M
2022-12-08 1.03 1.06 1.03 1.06 1,629.1M
2022-12-07 1.05 1.07 1.03 1.04 1,909.6M
2022-12-06 1.05 1.07 1.05 1.05 1,414.7M
2022-12-05 1.05 1.07 1.04 1.07 1,939.6M
2022-12-02 1.01 1.03 1.01 1.01 1,121.5M
2022-12-01 1.03 1.04 1.01 1.01 1,957.3M
2022-11-30 0.98 0.99 0.98 0.99 1,340.2M
2022-11-29 0.94 0.98 0.94 0.97 1,846.0M
2022-11-28 0.92 0.93 0.91 0.93 1,288.2M
2022-11-25 0.95 0.95 0.94 0.94 874.1M
2022-11-24 0.96 0.97 0.95 0.95 998.4M
2022-11-23 0.94 0.96 0.94 0.96 1,572.3M
2022-11-22 0.96 0.97 0.93 0.94 1,438.7M
2022-11-21 0.97 0.97 0.95 0.96 1,274.1M
2022-11-18 1.00 1.02 0.98 0.98 2,112.3M
2022-11-17 0.97 0.98 0.95 0.98 1,524.9M
2022-11-16 0.98 1.00 0.97 0.97 2,073.7M
2022-11-15 0.92 0.98 0.92 0.98 3,279.3M
2022-11-14 0.95 0.95 0.91 0.92 2,137.7M
2022-11-11 0.94 0.95 0.92 0.92 2,702.6M
2022-11-10 0.88 0.89 0.88 0.88 1,232.1M
2022-11-09 0.92 0.92 0.90 0.90 1,120.3M
2022-11-08 0.93 0.93 0.91 0.91 1,432.6M
2022-11-07 0.91 0.95 0.91 0.93 2,735.2M
2022-11-04 0.87 0.94 0.87 0.92 4,005.5M
2022-11-03 0.86 0.88 0.86 0.86 1,334.4M
2022-11-02 0.86 0.88 0.86 0.88 2,406.7M
2022-11-01 0.84 0.89 0.83 0.87 3,144.8M
2022-10-31 0.82 0.85 0.81 0.82 2,565.9M
2022-10-28 0.85 0.86 0.82 0.82 2,126.5M
2022-10-27 0.88 0.89 0.86 0.86 1,741.0M
2022-10-26 0.86 0.88 0.85 0.85 2,440.8M
2022-10-25 0.86 0.90 0.83 0.86 3,947.1M
2022-10-24 0.90 0.91 0.86 0.86 2,559.2M
2022-10-21 0.92 0.93 0.91 0.91 1,366.0M
2022-10-20 0.91 0.93 0.90 0.92 2,014.4M
2022-10-19 0.95 0.95 0.93 0.93 1,287.2M
2022-10-18 0.96 0.97 0.95 0.95 1,758.4M
2022-10-17 0.93 0.94 0.93 0.94 1,293.5M
2022-10-14 0.94 0.96 0.93 0.94 2,057.1M
2022-10-13 0.93 0.94 0.92 0.92 1,497.2M
2022-10-12 0.92 0.95 0.91 0.94 2,129.0M
2022-10-11 0.94 0.94 0.92 0.92 1,543.1M
2022-10-10 0.95 0.96 0.94 0.94 1,457.5M
2022-09-30 0.96 0.98 0.94 0.95 1,630.8M
2022-09-29 0.99 0.99 0.96 0.96 1,462.6M
2022-09-28 0.98 0.99 0.97 0.97 1,202.8M
2022-09-27 0.98 0.99 0.97 0.99 1,620.7M
2022-09-26 0.96 1.00 0.96 0.98 1,857.2M
2022-09-23 0.98 0.98 0.97 0.97 1,099.8M
2022-09-22 0.98 0.99 0.98 0.98 1,216.1M
2022-09-21 1.01 1.01 1.00 1.00 996.3M
2022-09-20 1.01 1.02 1.00 1.02 1,145.6M
2022-09-19 1.01 1.02 1.00 1.00 1,364.2M
2022-09-16 1.02 1.03 1.02 1.02 1,001.6M
2022-09-15 1.03 1.03 1.02 1.03 871.0M
2022-09-14 1.03 1.03 1.02 1.03 1,077.4M
2022-09-13 1.05 1.06 1.05 1.05 827.9M
2022-09-09 1.03 1.05 1.03 1.05 1,454.8M
2022-09-08 1.04 1.05 1.03 1.03 921.3M
2022-09-07 1.03 1.04 1.03 1.04 1,134.3M
2022-09-06 1.05 1.06 1.04 1.05 1,148.6M
2022-09-05 1.05 1.06 1.04 1.05 1,293.1M
2022-09-02 1.07 1.08 1.05 1.06 1,360.7M
2022-09-01 1.08 1.10 1.06 1.07 1,888.8M
2022-08-31 1.06 1.11 1.06 1.09 2,254.7M
2022-08-30 1.09 1.10 1.07 1.08 1,564.7M
2022-08-29 1.07 1.10 1.06 1.09 1,619.6M
2022-08-26 1.10 1.11 1.08 1.08 1,956.7M
2022-08-25 1.03 1.08 1.03 1.08 1,839.8M
2022-08-24 1.03 1.03 1.02 1.02 850.4M
2022-08-23 1.03 1.03 1.02 1.03 888.0M
2022-08-22 1.02 1.03 1.02 1.02 870.1M
2022-08-19 1.02 1.04 1.02 1.02 1,086.8M
2022-08-18 1.03 1.03 1.02 1.02 817.5M
2022-08-17 1.03 1.03 1.01 1.03 1,469.6M
2022-08-16 1.04 1.04 1.01 1.02 1,267.0M
2022-08-15 1.03 1.04 1.03 1.03 1,000.8M
2022-08-12 1.04 1.04 1.03 1.04 1,051.6M
2022-08-11 1.02 1.04 1.02 1.04 1,404.8M
2022-08-10 1.02 1.03 1.00 1.01 1,220.4M
2022-08-09 1.03 1.03 1.02 1.03 1,211.5M
2022-08-08 1.03 1.04 1.03 1.03 1,065.6M
2022-08-05 1.06 1.06 1.04 1.05 1,242.0M
2022-08-04 1.04 1.05 1.04 1.05 1,439.2M
2022-08-03 1.03 1.03 1.01 1.01 1,870.9M
2022-08-02 1.02 1.02 1.00 1.01 1,650.6M
2022-08-01 1.02 1.05 1.02 1.04 1,439.0M
2022-07-29 1.10 1.10 1.04 1.04 2,551.5M
2022-07-28 1.10 1.11 1.09 1.10 1,299.2M
2022-07-27 1.11 1.11 1.09 1.10 918.2M
2022-07-26 1.10 1.12 1.10 1.12 1,324.6M
2022-07-25 1.11 1.11 1.09 1.09 1,215.8M
2022-07-22 1.12 1.13 1.11 1.11 961.8M
2022-07-21 1.11 1.12 1.10 1.11 1,491.5M
2022-07-20 1.12 1.13 1.12 1.12 1,673.7M
2022-07-19 1.11 1.11 1.09 1.10 1,259.5M
2022-07-18 1.09 1.11 1.08 1.11 1,881.4M
2022-07-15 1.10 1.11 1.08 1.08 1,725.8M
2022-07-14 1.12 1.13 1.11 1.11 1,351.3M
2022-07-13 1.12 1.12 1.11 1.11 1,563.7M
2022-07-12 1.11 1.12 1.10 1.11 1,630.2M
2022-07-11 1.16 1.16 1.12 1.12 1,977.1M
2022-07-08 1.18 1.19 1.17 1.17 1,496.6M
2022-07-07 1.16 1.17 1.14 1.16 1,793.8M
2022-07-06 1.19 1.19 1.15 1.16 1,642.9M
2022-07-05 1.20 1.21 1.18 1.18 1,845.4M
2022-07-04 1.16 1.19 1.15 1.18 1,898.5M
2022-07-01 1.17 1.18 1.15 1.16 1,023.5M
2022-06-30 1.18 1.20 1.16 1.17 2,405.1M
2022-06-29 1.19 1.21 1.18 1.18 1,810.9M
2022-06-28 1.20 1.21 1.17 1.21 3,040.8M
2022-06-27 1.21 1.26 1.21 1.21 3,968.0M
2022-06-24 1.17 1.20 1.17 1.20 2,259.7M
2022-06-23 1.14 1.17 1.13 1.16 2,225.5M
2022-06-22 1.16 1.17 1.13 1.13 1,738.7M
2022-06-21 1.15 1.16 1.14 1.16 1,977.4M
2022-06-20 1.14 1.15 1.12 1.14 2,086.3M
2022-06-17 1.11 1.15 1.11 1.14 2,495.3M
2022-06-16 1.17 1.17 1.12 1.12 2,573.1M
2022-06-15 1.14 1.17 1.14 1.15 2,570.9M
2022-06-14 1.11 1.13 1.09 1.13 3,314.4M
2022-06-13 1.16 1.17 1.13 1.14 2,468.0M
2022-06-10 1.14 1.19 1.13 1.18 2,637.2M
2022-06-09 1.22 1.22 1.16 1.16 2,967.7M
2022-06-08 1.13 1.17 1.13 1.17 2,704.4M
2022-06-07 1.10 1.13 1.10 1.11 2,036.0M
2022-06-06 1.07 1.09 1.06 1.08 1,499.0M
2022-06-02 1.05 1.06 1.05 1.06 1,093.3M
2022-06-01 1.07 1.09 1.06 1.07 1,499.0M
2022-05-31 1.05 1.08 1.04 1.07 2,105.7M
2022-05-30 1.04 1.05 1.03 1.05 1,723.6M
2022-05-27 1.05 1.05 1.02 1.02 1,906.8M
2022-05-26 1.00 1.00 0.99 0.99 1,288.9M
2022-05-25 0.99 1.00 0.99 1.00 1,506.9M
2022-05-24 1.02 1.03 0.99 0.99 1,695.6M
2022-05-23 1.03 1.03 1.02 1.02 1,386.5M
2022-05-20 1.04 1.04 1.03 1.04 1,709.3M
2022-05-19 1.01 1.02 1.00 1.01 2,096.2M
2022-05-18 1.05 1.06 1.04 1.04 2,200.1M
2022-05-17 1.03 1.05 1.02 1.05 2,767.9M
2022-05-16 1.03 1.03 1.00 1.00 2,101.7M
2022-05-13 0.99 1.01 0.99 1.00 2,167.6M
2022-05-12 0.97 0.99 0.97 0.97 2,339.1M
2022-05-11 0.97 1.02 0.97 0.99 3,179.9M
2022-05-10 0.95 1.00 0.94 0.97 2,677.6M
2022-05-09 0.97 0.98 0.97 0.97 789.6M
2022-05-06 1.00 1.01 0.99 0.99 1,958.5M
2022-05-05 1.05 1.06 1.04 1.04 2,121.8M
2022-04-29 0.98 1.06 0.97 1.06 3,893.0M
2022-04-28 0.97 0.97 0.96 0.97 1,815.8M
2022-04-27 0.93 0.96 0.93 0.95 3,170.2M
2022-04-26 0.93 0.96 0.92 0.94 2,450.2M
2022-04-25 0.92 0.95 0.91 0.91 2,335.9M
2022-04-22 0.91 0.95 0.91 0.93 2,015.8M
2022-04-21 0.96 0.96 0.93 0.94 1,783.4M
2022-04-20 0.98 0.99 0.97 0.98 1,378.6M
2022-04-19 0.98 0.99 0.97 0.98 1,350.5M
2022-04-18 0.98 0.99 0.98 0.98 689.3M
2022-04-15 1.00 1.00 0.99 0.99 505.2M
2022-04-14 1.03 1.03 1.01 1.01 1,417.6M
2022-04-13 1.00 1.02 0.99 1.01 1,704.2M
2022-04-12 1.00 1.02 0.98 1.01 2,149.1M
2022-04-11 1.02 1.02 0.98 0.98 1,454.4M
2022-04-08 1.03 1.03 1.01 1.02 1,581.1M
2022-04-07 1.05 1.07 1.04 1.04 1,749.9M
2022-04-06 1.05 1.06 1.05 1.06 1,514.9M
2022-04-01 1.01 1.03 1.00 1.03 2,001.1M
2022-03-31 1.06 1.06 1.04 1.04 1,563.7M
2022-03-30 1.07 1.08 1.06 1.06 2,294.2M
2022-03-29 1.04 1.06 1.04 1.05 2,538.0M
2022-03-28 1.01 1.05 1.00 1.02 3,816.4M
2022-03-25 1.05 1.05 1.00 1.00 4,374.9M
2022-03-24 1.07 1.09 1.05 1.05 3,228.9M
2022-03-23 1.07 1.11 1.06 1.08 4,703.6M
2022-03-22 1.01 1.04 1.00 1.03 2,954.9M
2022-03-21 1.05 1.05 1.00 1.01 3,098.2M
2022-03-18 1.00 1.04 0.99 1.02 4,287.1M
2022-03-17 1.05 1.05 1.01 1.02 6,681.1M
2022-03-16 0.90 0.95 0.87 0.95 5,923.1M
2022-03-15 0.90 0.94 0.86 0.87 4,890.7M
2022-03-14 0.98 0.98 0.94 0.95 3,283.6M
2022-03-11 0.99 1.03 0.97 1.02 3,774.5M
2022-03-10 1.08 1.09 1.05 1.06 2,105.2M
2022-03-09 1.06 1.06 1.02 1.05 2,599.5M
2022-03-08 1.08 1.09 1.04 1.05 2,530.3M
2022-03-07 1.08 1.09 1.06 1.09 2,120.7M
2022-03-04 1.12 1.12 1.11 1.11 2,362.9M
2022-03-03 1.16 1.17 1.14 1.15 1,413.6M
2022-03-02 1.16 1.17 1.16 1.16 1,306.8M
2022-03-01 1.15 1.17 1.15 1.17 1,650.7M
2022-02-28 1.15 1.15 1.13 1.15 1,881.5M
2022-02-25 1.17 1.18 1.14 1.15 2,460.5M
2022-02-24 1.18 1.18 1.15 1.16 2,579.3M
2022-02-23 1.19 1.20 1.19 1.20 1,747.7M
2022-02-22 1.20 1.21 1.18 1.18 2,668.8M
2022-02-21 1.22 1.23 1.21 1.22 2,924.1M
2022-02-18 1.26 1.28 1.25 1.26 1,753.0M
2022-02-17 1.26 1.27 1.25 1.26 1,470.2M
2022-02-16 1.27 1.27 1.26 1.26 1,938.8M
2022-02-15 1.25 1.26 1.24 1.25 1,961.2M
2022-02-14 1.26 1.26 1.25 1.25 1,521.1M
2022-02-11 1.28 1.29 1.27 1.28 1,884.8M
2022-02-10 1.30 1.30 1.28 1.29 2,105.9M
2022-02-09 1.27 1.28 1.26 1.28 2,506.2M
2022-02-08 1.24 1.24 1.22 1.24 1,682.4M
2022-02-07 1.27 1.27 1.25 1.25 2,270.4M
2022-01-28 1.21 1.22 1.20 1.21 1,967.9M
2022-01-27 1.23 1.24 1.20 1.21 2,709.7M
2022-01-26 1.26 1.27 1.24 1.26 2,276.5M
2022-01-25 1.27 1.28 1.25 1.25 2,115.3M
2022-01-24 1.29 1.30 1.29 1.29 2,025.3M
2022-01-21 1.30 1.33 1.30 1.32 2,460.4M
2022-01-20 1.26 1.32 1.26 1.32 3,075.9M
2022-01-19 1.28 1.28 1.25 1.26 1,911.6M
2022-01-18 1.29 1.31 1.27 1.28 1,596.9M
2022-01-17 1.30 1.30 1.28 1.29 1,268.9M
2022-01-14 1.28 1.31 1.27 1.29 2,068.8M
2022-01-13 1.34 1.34 1.30 1.31 2,080.9M
2022-01-12 1.29 1.33 1.28 1.32 2,792.2M
2022-01-11 1.26 1.26 1.25 1.25 1,858.8M
2022-01-10 1.24 1.27 1.24 1.26 1,871.9M
2022-01-07 1.23 1.24 1.23 1.24 2,016.1M
2022-01-06 1.20 1.22 1.20 1.21 1,565.2M
2022-01-05 1.22 1.22 1.20 1.20 1,505.1M
2022-01-04 1.25 1.26 1.24 1.24 1,337.7M