E Fund CSI Hong Kong Sec Inv Thematic Index ETF (513090)

513090
🏛️ 中国 →
2.16
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
2023-12-29 1.02 1.03 1.02 1.03 311.8M
2023-12-28 1.00 1.03 1.00 1.03 564.0M
2023-12-27 0.99 1.01 0.98 1.00 573.7M
2023-12-26 0.99 0.99 0.98 0.99 87.0M
2023-12-25 0.99 0.99 0.99 0.99 100.8M
2023-12-22 1.00 1.01 0.99 0.99 559.4M
2023-12-21 0.99 1.01 0.99 1.00 382.9M
2023-12-20 1.01 1.01 1.00 1.00 276.3M
2023-12-19 1.01 1.01 1.00 1.01 368.4M
2023-12-18 1.02 1.02 1.01 1.01 392.4M
2023-12-15 1.01 1.03 1.01 1.02 580.5M
2023-12-14 1.01 1.02 1.00 1.00 331.5M
2023-12-13 1.02 1.02 1.00 1.00 300.4M
2023-12-12 1.02 1.03 1.02 1.02 299.8M
2023-12-11 1.02 1.02 1.00 1.02 519.9M
2023-12-08 1.03 1.03 1.02 1.02 395.4M
2023-12-07 1.03 1.03 1.02 1.02 483.5M
2023-12-06 1.03 1.04 1.03 1.03 389.6M
2023-12-05 1.05 1.05 1.02 1.03 440.3M
2023-12-04 1.07 1.08 1.05 1.05 312.3M
2023-12-01 1.07 1.08 1.06 1.07 341.3M
2023-11-30 1.06 1.07 1.06 1.07 356.6M
2023-11-29 1.09 1.10 1.06 1.06 393.7M
2023-11-28 1.10 1.10 1.09 1.09 202.9M
2023-11-27 1.11 1.11 1.10 1.10 329.9M
2023-11-24 1.12 1.12 1.11 1.11 211.2M
2023-11-23 1.12 1.12 1.11 1.12 287.6M
2023-11-22 1.12 1.12 1.11 1.11 266.0M
2023-11-21 1.13 1.15 1.12 1.12 538.0M
2023-11-20 1.13 1.14 1.12 1.13 362.9M
2023-11-17 1.13 1.14 1.13 1.13 276.6M
2023-11-16 1.14 1.15 1.14 1.14 366.6M
2023-11-15 1.15 1.15 1.14 1.14 472.2M
2023-11-14 1.12 1.15 1.12 1.13 912.5M
2023-11-13 1.12 1.12 1.11 1.12 258.1M
2023-11-10 1.11 1.12 1.11 1.12 400.7M
2023-11-09 1.11 1.12 1.11 1.12 389.1M
2023-11-08 1.13 1.13 1.11 1.12 435.2M
2023-11-07 1.13 1.14 1.13 1.13 492.1M
2023-11-06 1.12 1.15 1.12 1.14 1,156.1M
2023-11-03 1.08 1.10 1.08 1.10 522.9M
2023-11-02 1.09 1.09 1.08 1.08 256.1M
2023-11-01 1.09 1.09 1.08 1.08 342.3M
2023-10-31 1.08 1.09 1.07 1.08 466.1M
2023-10-30 1.08 1.08 1.08 1.08 409.0M
2023-10-27 1.07 1.09 1.07 1.09 521.2M
2023-10-26 1.08 1.09 1.07 1.07 474.7M
2023-10-25 1.11 1.11 1.08 1.09 651.6M
2023-10-24 1.07 1.10 1.07 1.09 680.6M
2023-10-23 1.08 1.08 1.06 1.07 193.9M
2023-10-20 1.08 1.09 1.08 1.09 456.5M
2023-10-19 1.10 1.10 1.08 1.08 505.1M
2023-10-18 1.10 1.11 1.10 1.10 286.4M
2023-10-17 1.10 1.12 1.09 1.11 533.2M
2023-10-16 1.10 1.10 1.09 1.09 275.4M
2023-10-13 1.11 1.12 1.10 1.10 272.8M
2023-10-12 1.12 1.13 1.12 1.13 387.0M
2023-10-11 1.10 1.11 1.10 1.10 350.3M
2023-10-10 1.10 1.11 1.09 1.09 304.0M
2023-10-09 1.10 1.10 1.08 1.10 357.2M
2023-09-28 1.12 1.12 1.10 1.10 305.6M
2023-09-27 1.12 1.12 1.11 1.12 368.1M
2023-09-26 1.12 1.13 1.11 1.12 456.4M
2023-09-25 1.14 1.14 1.12 1.12 286.5M
2023-09-22 1.11 1.15 1.11 1.15 833.2M
2023-09-21 1.12 1.13 1.11 1.11 546.9M
2023-09-20 1.13 1.13 1.12 1.12 328.9M
2023-09-19 1.13 1.14 1.13 1.13 395.2M
2023-09-18 1.14 1.14 1.13 1.13 359.5M
2023-09-15 1.15 1.16 1.14 1.14 566.9M
2023-09-14 1.15 1.15 1.14 1.15 517.0M
2023-09-13 1.16 1.16 1.14 1.14 403.2M
2023-09-12 1.16 1.16 1.15 1.16 328.1M
2023-09-11 1.14 1.17 1.14 1.16 703.5M
2023-09-08 1.14 1.15 1.14 1.15 355.4M
2023-09-07 1.15 1.16 1.14 1.14 553.7M
2023-09-06 1.16 1.16 1.15 1.16 512.1M
2023-09-05 1.16 1.16 1.15 1.16 472.7M
2023-09-04 1.15 1.17 1.15 1.16 682.9M
2023-09-01 1.15 1.16 1.14 1.15 418.5M
2023-08-31 1.17 1.18 1.14 1.14 757.5M
2023-08-30 1.20 1.21 1.17 1.17 873.7M
2023-08-29 1.18 1.20 1.16 1.19 1,482.0M
2023-08-28 1.27 1.27 1.17 1.17 2,612.7M
2023-08-25 1.15 1.17 1.15 1.15 920.8M
2023-08-24 1.13 1.16 1.13 1.15 1,064.3M
2023-08-23 1.14 1.14 1.12 1.13 576.6M
2023-08-22 1.12 1.15 1.12 1.14 1,102.0M
2023-08-21 1.16 1.16 1.12 1.12 851.9M
2023-08-18 1.18 1.20 1.17 1.17 798.2M
2023-08-17 1.17 1.19 1.16 1.18 1,120.6M
2023-08-16 1.18 1.21 1.18 1.18 1,356.7M
2023-08-15 1.18 1.19 1.17 1.19 1,279.7M
2023-08-14 1.17 1.19 1.17 1.17 1,065.2M
2023-08-11 1.23 1.24 1.19 1.19 1,280.6M
2023-08-10 1.22 1.24 1.22 1.23 1,750.3M
2023-08-09 1.22 1.24 1.22 1.22 832.0M
2023-08-08 1.22 1.25 1.20 1.23 1,673.2M
2023-08-07 1.23 1.24 1.22 1.22 948.5M
2023-08-04 1.28 1.28 1.24 1.24 2,605.5M
2023-08-03 1.21 1.25 1.20 1.24 1,698.4M
2023-08-02 1.21 1.25 1.20 1.20 1,486.5M
2023-08-01 1.23 1.24 1.21 1.21 909.1M
2023-07-31 1.24 1.27 1.23 1.23 1,522.2M
2023-07-28 1.14 1.23 1.14 1.22 1,974.9M
2023-07-27 1.15 1.16 1.14 1.14 332.0M
2023-07-26 1.15 1.15 1.13 1.15 309.7M
2023-07-25 1.11 1.15 1.11 1.15 855.8M
2023-07-24 1.09 1.09 1.08 1.08 188.4M
2023-07-21 1.09 1.10 1.09 1.09 200.2M
2023-07-20 1.11 1.11 1.09 1.09 196.4M
2023-07-19 1.09 1.10 1.09 1.10 292.4M
2023-07-18 1.09 1.10 1.09 1.09 253.3M
2023-07-17 1.09 1.09 1.09 1.09 68.2M
2023-07-14 1.10 1.11 1.09 1.09 227.7M
2023-07-13 1.08 1.10 1.08 1.10 339.7M
2023-07-12 1.08 1.08 1.07 1.07 158.2M
2023-07-11 1.08 1.08 1.07 1.08 156.8M
2023-07-10 1.08 1.08 1.07 1.07 184.0M
2023-07-07 1.07 1.08 1.07 1.07 282.6M
2023-07-06 1.08 1.09 1.07 1.07 193.1M
2023-07-05 1.09 1.10 1.08 1.09 128.7M
2023-07-04 1.10 1.10 1.09 1.10 157.4M
2023-07-03 1.09 1.10 1.08 1.10 247.3M
2023-06-30 1.07 1.09 1.07 1.08 283.1M
2023-06-29 1.08 1.08 1.07 1.07 134.1M
2023-06-28 1.07 1.08 1.07 1.07 159.6M
2023-06-27 1.07 1.08 1.07 1.08 171.8M
2023-06-26 1.07 1.07 1.06 1.07 151.6M
2023-06-21 1.09 1.10 1.08 1.09 159.5M
2023-06-20 1.11 1.11 1.10 1.10 229.9M
2023-06-19 1.12 1.12 1.10 1.11 212.9M
2023-06-16 1.12 1.13 1.11 1.12 243.8M
2023-06-15 1.11 1.12 1.10 1.12 395.0M
2023-06-14 1.10 1.12 1.10 1.10 230.4M
2023-06-13 1.10 1.10 1.09 1.10 195.5M
2023-06-12 1.10 1.10 1.09 1.10 184.7M
2023-06-09 1.10 1.11 1.10 1.10 219.0M
2023-06-08 1.09 1.11 1.08 1.10 432.3M
2023-06-07 1.09 1.10 1.08 1.09 308.5M
2023-06-06 1.08 1.10 1.08 1.08 427.0M
2023-06-05 1.09 1.09 1.08 1.08 287.8M
2023-06-02 1.09 1.10 1.09 1.09 356.8M
2023-06-01 1.07 1.09 1.07 1.08 386.2M
2023-05-31 1.08 1.08 1.06 1.07 294.5M
2023-05-30 1.08 1.10 1.08 1.09 361.4M
2023-05-29 1.10 1.10 1.09 1.09 257.7M
2023-05-26 1.10 1.10 1.09 1.09 94.1M
2023-05-25 1.11 1.12 1.09 1.10 487.1M
2023-05-24 1.13 1.13 1.11 1.12 304.7M
2023-05-23 1.15 1.16 1.13 1.13 293.3M
2023-05-22 1.15 1.16 1.15 1.15 334.5M
2023-05-19 1.16 1.16 1.15 1.15 282.6M
2023-05-18 1.16 1.17 1.15 1.16 467.7M
2023-05-17 1.16 1.17 1.15 1.16 358.9M
2023-05-16 1.17 1.18 1.15 1.15 415.1M
2023-05-15 1.15 1.18 1.14 1.17 601.0M
2023-05-12 1.17 1.18 1.15 1.15 347.7M
2023-05-11 1.18 1.19 1.17 1.17 410.8M
2023-05-10 1.21 1.21 1.17 1.17 451.1M
2023-05-09 1.19 1.25 1.19 1.20 1,204.6M
2023-05-08 1.16 1.19 1.16 1.19 617.3M
2023-05-05 1.14 1.18 1.14 1.16 508.8M
2023-05-04 1.11 1.14 1.11 1.13 349.5M
2023-04-28 1.11 1.14 1.11 1.13 447.0M
2023-04-27 1.10 1.11 1.10 1.10 296.0M
2023-04-26 1.10 1.11 1.09 1.10 238.4M
2023-04-25 1.10 1.11 1.09 1.10 319.4M
2023-04-24 1.11 1.12 1.10 1.10 243.1M
2023-04-21 1.14 1.14 1.11 1.11 254.4M
2023-04-20 1.13 1.15 1.13 1.14 258.7M
2023-04-19 1.15 1.15 1.13 1.14 203.8M
2023-04-18 1.15 1.16 1.14 1.15 341.8M
2023-04-17 1.11 1.16 1.11 1.15 559.8M
2023-04-14 1.12 1.12 1.11 1.11 196.4M
2023-04-13 1.12 1.13 1.11 1.11 227.5M
2023-04-12 1.12 1.13 1.12 1.13 225.2M
2023-04-11 1.12 1.14 1.11 1.12 379.7M
2023-04-10 1.11 1.11 1.11 1.11 160.4M
2023-04-07 1.10 1.11 1.10 1.10 150.4M
2023-04-06 1.10 1.11 1.10 1.10 146.2M
2023-04-04 1.11 1.11 1.10 1.11 233.4M
2023-04-03 1.09 1.11 1.09 1.11 430.0M
2023-03-31 1.08 1.09 1.08 1.09 203.0M
2023-03-30 1.09 1.09 1.07 1.08 285.8M
2023-03-29 1.10 1.10 1.08 1.09 233.4M
2023-03-28 1.09 1.09 1.08 1.09 182.8M
2023-03-27 1.09 1.09 1.08 1.08 239.4M
2023-03-24 1.09 1.10 1.09 1.09 239.5M
2023-03-23 1.08 1.09 1.08 1.09 287.4M
2023-03-22 1.08 1.09 1.08 1.08 259.4M
2023-03-21 1.07 1.08 1.06 1.07 258.5M
2023-03-20 1.09 1.09 1.06 1.06 267.0M
2023-03-17 1.07 1.10 1.07 1.08 450.2M
2023-03-16 1.06 1.07 1.06 1.06 270.1M
2023-03-15 1.06 1.08 1.06 1.07 312.0M
2023-03-14 1.06 1.07 1.04 1.05 341.2M
2023-03-13 1.07 1.07 1.06 1.07 427.1M
2023-03-10 1.09 1.09 1.07 1.07 376.7M
2023-03-09 1.11 1.12 1.10 1.10 283.0M
2023-03-08 1.12 1.12 1.11 1.11 245.3M
2023-03-07 1.13 1.16 1.12 1.12 500.6M
2023-03-06 1.13 1.14 1.12 1.13 266.9M
2023-03-03 1.13 1.13 1.12 1.13 362.0M
2023-03-02 1.11 1.12 1.11 1.12 254.6M
2023-03-01 1.10 1.12 1.10 1.12 507.4M
2023-02-28 1.11 1.11 1.09 1.10 370.2M
2023-02-27 1.11 1.11 1.10 1.10 300.1M
2023-02-24 1.13 1.13 1.11 1.11 312.1M
2023-02-23 1.12 1.14 1.12 1.13 481.0M
2023-02-22 1.13 1.13 1.12 1.12 258.7M
2023-02-21 1.13 1.14 1.12 1.13 364.2M
2023-02-20 1.11 1.14 1.11 1.13 575.3M
2023-02-17 1.12 1.12 1.10 1.10 202.8M
2023-02-16 1.11 1.13 1.11 1.12 400.5M
2023-02-15 1.12 1.13 1.11 1.11 170.7M
2023-02-14 1.13 1.13 1.12 1.12 156.8M
2023-02-13 1.12 1.13 1.12 1.13 241.6M
2023-02-10 1.14 1.14 1.12 1.13 183.8M
2023-02-09 1.12 1.14 1.12 1.14 282.1M
2023-02-08 1.13 1.13 1.12 1.12 190.7M
2023-02-07 1.12 1.14 1.12 1.13 293.6M
2023-02-06 1.14 1.14 1.11 1.11 377.5M
2023-02-03 1.18 1.18 1.15 1.15 374.4M
2023-02-02 1.21 1.21 1.18 1.18 527.6M
2023-02-01 1.16 1.18 1.15 1.18 363.7M
2023-01-31 1.17 1.19 1.15 1.15 373.9M
2023-01-30 1.21 1.22 1.17 1.17 378.2M
2023-01-20 1.18 1.19 1.17 1.19 270.6M
2023-01-19 1.16 1.18 1.16 1.18 493.4M
2023-01-18 1.17 1.18 1.16 1.17 246.9M
2023-01-17 1.16 1.18 1.16 1.17 411.5M
2023-01-16 1.13 1.19 1.13 1.16 857.1M
2023-01-13 1.12 1.13 1.11 1.13 309.8M
2023-01-12 1.12 1.13 1.10 1.11 268.0M
2023-01-11 1.13 1.14 1.12 1.12 268.5M
2023-01-10 1.14 1.15 1.13 1.13 276.0M
2023-01-09 1.12 1.15 1.12 1.13 343.2M
2023-01-06 1.12 1.13 1.11 1.11 283.7M
2023-01-05 1.11 1.13 1.10 1.12 379.5M
2023-01-04 1.07 1.09 1.07 1.09 227.1M
2023-01-03 1.07 1.07 1.04 1.07 235.9M