E Fund CSI Consumption 50 ETF (159798)

159798
🏛️ 中国 →
0.97
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 1.02 1.03 1.02 1.03 11.8M
2022-12-29 1.03 1.03 1.01 1.02 8.6M
2022-12-28 1.03 1.03 1.02 1.03 8.9M
2022-12-27 1.03 1.04 1.02 1.03 14.8M
2022-12-26 1.04 1.04 1.02 1.02 13.8M
2022-12-23 1.02 1.04 1.02 1.03 12.4M
2022-12-22 1.02 1.04 1.02 1.03 14.5M
2022-12-21 1.01 1.02 1.01 1.01 22.0M
2022-12-20 1.03 1.03 0.99 1.00 15.8M
2022-12-19 1.05 1.05 1.03 1.03 19.0M
2022-12-16 1.04 1.05 1.03 1.04 16.1M
2022-12-15 1.06 1.06 1.04 1.04 17.5M
2022-12-14 1.03 1.05 1.03 1.05 15.5M
2022-12-13 1.03 1.03 1.02 1.03 15.8M
2022-12-12 1.04 1.05 1.03 1.03 21.5M
2022-12-09 1.01 1.04 1.01 1.04 18.1M
2022-12-08 1.02 1.02 1.01 1.01 16.4M
2022-12-07 1.01 1.03 1.01 1.02 16.8M
2022-12-06 0.99 1.02 0.99 1.01 16.9M
2022-12-05 0.98 1.00 0.98 0.99 16.1M
2022-12-02 0.97 0.98 0.96 0.97 14.7M
2022-12-01 0.98 0.99 0.97 0.97 18.3M
2022-11-30 0.95 0.96 0.94 0.95 18.5M
2022-11-29 0.91 0.95 0.91 0.95 21.5M
2022-11-28 0.91 0.91 0.88 0.91 20.1M
2022-11-25 0.90 0.91 0.90 0.91 18.2M
2022-11-24 0.92 0.92 0.90 0.91 19.4M
2022-11-23 0.92 0.92 0.91 0.91 20.2M
2022-11-22 0.91 0.93 0.91 0.92 17.6M
2022-11-21 0.94 0.94 0.91 0.91 16.4M
2022-11-18 0.94 0.95 0.94 0.94 15.1M
2022-11-17 0.94 0.95 0.93 0.94 19.2M
2022-11-16 0.95 0.96 0.94 0.95 17.6M
2022-11-15 0.93 0.95 0.92 0.95 20.6M
2022-11-14 0.93 0.95 0.92 0.93 22.0M
2022-11-11 0.92 0.93 0.91 0.93 21.6M
2022-11-10 0.89 0.90 0.88 0.90 19.2M
2022-11-09 0.90 0.91 0.89 0.89 16.0M
2022-11-08 0.91 0.91 0.89 0.90 20.1M
2022-11-07 0.91 0.92 0.90 0.91 22.3M
2022-11-04 0.88 0.91 0.88 0.91 23.3M
2022-11-03 0.87 0.87 0.86 0.87 17.6M
2022-11-02 0.87 0.89 0.86 0.88 25.8M
2022-11-01 0.83 0.87 0.82 0.87 21.7M
2022-10-31 0.83 0.83 0.82 0.82 25.3M
2022-10-28 0.87 0.87 0.83 0.84 25.8M
2022-10-27 0.88 0.88 0.86 0.86 20.8M
2022-10-26 0.89 0.90 0.88 0.88 24.6M
2022-10-25 0.89 0.89 0.88 0.88 21.4M
2022-10-24 0.94 0.94 0.88 0.89 18.8M
2022-10-21 0.94 0.94 0.92 0.93 13.8M
2022-10-20 0.94 0.95 0.93 0.94 17.5M
2022-10-19 0.98 0.98 0.95 0.95 15.3M
2022-10-18 0.98 0.99 0.98 0.98 13.2M
2022-10-17 0.98 0.98 0.97 0.98 13.2M
2022-10-14 0.96 0.99 0.96 0.98 16.2M
2022-10-13 0.97 0.97 0.96 0.96 18.3M
2022-10-12 0.98 0.98 0.95 0.98 14.9M
2022-10-11 0.99 0.99 0.97 0.98 13.3M
2022-10-10 1.02 1.03 0.98 0.99 12.3M
2022-09-30 1.02 1.03 1.02 1.02 10.3M
2022-09-29 1.03 1.04 1.02 1.02 12.2M
2022-09-28 1.04 1.04 1.03 1.03 10.6M
2022-09-27 1.01 1.04 1.00 1.04 14.4M
2022-09-26 1.00 1.02 0.99 1.01 16.1M
2022-09-23 1.00 1.01 0.99 1.00 18.5M
2022-09-22 1.02 1.02 1.00 1.00 17.1M
2022-09-21 1.03 1.03 1.02 1.02 15.4M
2022-09-20 1.03 1.04 1.02 1.03 12.4M
2022-09-19 1.03 1.04 1.02 1.03 20.9M
2022-09-16 1.06 1.06 1.03 1.03 12.8M
2022-09-15 1.05 1.06 1.04 1.05 13.6M
2022-09-14 1.03 1.05 1.03 1.05 16.2M
2022-09-13 1.04 1.06 1.04 1.05 13.3M
2022-09-09 1.02 1.04 1.02 1.04 11.9M
2022-09-08 1.01 1.02 1.01 1.02 17.0M
2022-09-07 1.02 1.02 1.01 1.01 16.9M
2022-09-06 1.02 1.03 1.02 1.02 15.6M
2022-09-05 1.03 1.03 1.01 1.02 21.6M
2022-09-02 1.05 1.05 1.02 1.03 22.1M
2022-09-01 1.05 1.05 1.04 1.04 21.9M
2022-08-31 1.03 1.06 1.03 1.05 21.0M
2022-08-30 1.04 1.04 1.03 1.03 16.5M
2022-08-29 1.04 1.04 1.03 1.04 22.6M
2022-08-26 1.04 1.05 1.04 1.04 14.2M
2022-08-25 1.02 1.04 1.02 1.04 15.9M
2022-08-24 1.03 1.03 1.02 1.02 14.7M
2022-08-23 1.04 1.04 1.03 1.03 15.9M
2022-08-22 1.04 1.05 1.03 1.04 9.1M
2022-08-19 1.03 1.04 1.03 1.04 8.6M
2022-08-18 1.05 1.05 1.03 1.03 8.4M
2022-08-17 1.04 1.05 1.03 1.05 12.0M
2022-08-16 1.05 1.05 1.04 1.04 7.6M
2022-08-15 1.06 1.06 1.04 1.05 12.9M
2022-08-12 1.05 1.06 1.05 1.06 12.2M
2022-08-11 1.04 1.05 1.03 1.05 8.4M
2022-08-10 1.05 1.05 1.03 1.03 8.9M
2022-08-09 1.04 1.05 1.04 1.05 4.8M
2022-08-08 1.06 1.06 1.05 1.05 5.7M
2022-08-05 1.05 1.06 1.04 1.06 6.0M
2022-08-04 1.04 1.05 1.03 1.05 12.6M
2022-08-03 1.05 1.05 1.03 1.03 5.0M
2022-08-02 1.05 1.05 1.04 1.04 13.4M
2022-08-01 1.06 1.07 1.05 1.06 15.2M
2022-07-29 1.08 1.09 1.06 1.06 15.1M
2022-07-28 1.09 1.12 1.08 1.08 7.3M
2022-07-27 1.10 1.10 1.08 1.08 13.3M
2022-07-26 1.09 1.11 1.09 1.10 9.8M
2022-07-25 1.09 1.09 1.08 1.09 14.0M
2022-07-22 1.08 1.09 1.08 1.09 15.9M
2022-07-21 1.10 1.10 1.08 1.08 4.0M
2022-07-20 1.09 1.10 1.09 1.10 7.3M
2022-07-19 1.09 1.09 1.08 1.09 10.8M
2022-07-18 1.09 1.09 1.07 1.09 12.1M
2022-07-15 1.10 1.11 1.09 1.09 14.1M
2022-07-14 1.11 1.12 1.09 1.10 12.7M
2022-07-13 1.10 1.12 1.10 1.11 14.9M
2022-07-12 1.11 1.12 1.10 1.11 9.0M
2022-07-11 1.12 1.12 1.10 1.11 15.8M
2022-07-08 1.12 1.12 1.11 1.12 12.4M
2022-07-07 1.11 1.12 1.11 1.12 15.3M
2022-07-06 1.13 1.14 1.12 1.12 12.5M
2022-07-05 1.15 1.16 1.13 1.14 14.7M
2022-07-04 1.13 1.15 1.13 1.15 23.8M
2022-07-01 1.19 1.19 1.14 1.15 14.2M
2022-06-30 1.13 1.16 1.13 1.15 14.5M
2022-06-29 1.13 1.14 1.12 1.12 11.6M
2022-06-28 1.10 1.13 1.10 1.13 9.6M
2022-06-27 1.10 1.14 1.10 1.12 9.7M
2022-06-24 1.08 1.10 1.08 1.10 12.9M
2022-06-23 1.07 1.08 1.07 1.08 12.9M
2022-06-22 1.09 1.09 1.07 1.07 12.8M
2022-06-21 1.09 1.10 1.08 1.09 13.7M
2022-06-20 1.08 1.09 1.07 1.09 10.7M
2022-06-17 1.05 1.07 1.05 1.07 10.5M
2022-06-16 1.06 1.06 1.05 1.05 12.2M
2022-06-15 1.04 1.06 1.03 1.05 12.2M
2022-06-14 1.02 1.04 1.02 1.04 11.9M
2022-06-13 1.03 1.03 1.02 1.03 12.0M
2022-06-10 1.03 1.04 1.02 1.04 17.5M
2022-06-09 1.05 1.05 1.03 1.03 8.8M
2022-06-08 1.04 1.05 1.03 1.05 15.4M
2022-06-07 1.02 1.04 1.02 1.03 13.7M
2022-06-06 1.01 1.02 1.00 1.02 12.1M
2022-06-02 1.02 1.02 1.01 1.01 10.6M
2022-06-01 1.03 1.03 1.02 1.02 14.2M
2022-05-31 1.00 1.03 1.00 1.02 21.4M
2022-05-30 0.99 1.01 0.99 1.00 13.6M
2022-05-27 0.99 1.00 0.99 0.99 10.2M
2022-05-26 0.99 0.99 0.98 0.99 9.1M
2022-05-25 0.99 0.99 0.98 0.99 11.3M
2022-05-24 1.00 1.00 0.99 0.99 11.2M
2022-05-23 1.01 1.01 1.00 1.00 14.4M
2022-05-20 1.00 1.02 1.00 1.02 22.6M
2022-05-19 0.99 0.99 0.99 0.99 14.1M
2022-05-18 1.00 1.00 0.99 1.00 14.2M
2022-05-17 1.00 1.01 1.00 1.01 9.2M
2022-05-16 1.01 1.02 1.00 1.01 15.2M
2022-05-13 1.01 1.02 1.00 1.01 18.5M
2022-05-12 1.01 1.02 1.00 1.01 26.5M
2022-05-11 1.00 1.02 1.00 1.01 257.0M