E Fund CSI Technical 50 ETF (159807)

159807
🏛️ 中国 →
0.72
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 0.55 0.55 0.55 0.55 37.7M
2022-12-29 0.54 0.55 0.54 0.55 34.8M
2022-12-28 0.55 0.55 0.54 0.55 32.9M
2022-12-27 0.54 0.55 0.54 0.55 38.9M
2022-12-26 0.53 0.55 0.53 0.54 36.9M
2022-12-23 0.54 0.54 0.53 0.53 27.7M
2022-12-22 0.54 0.54 0.53 0.53 44.9M
2022-12-21 0.54 0.54 0.54 0.54 39.4M
2022-12-20 0.55 0.55 0.54 0.54 45.5M
2022-12-19 0.56 0.56 0.55 0.55 50.3M
2022-12-16 0.56 0.56 0.55 0.55 45.8M
2022-12-15 0.55 0.56 0.55 0.56 46.9M
2022-12-14 0.56 0.56 0.55 0.56 43.8M
2022-12-13 0.57 0.57 0.56 0.56 39.0M
2022-12-12 0.56 0.57 0.56 0.56 46.5M
2022-12-09 0.56 0.56 0.56 0.56 45.7M
2022-12-08 0.56 0.57 0.56 0.56 38.6M
2022-12-07 0.56 0.57 0.56 0.56 47.9M
2022-12-06 0.56 0.57 0.56 0.56 53.2M
2022-12-05 0.56 0.56 0.55 0.56 58.3M
2022-12-02 0.56 0.56 0.56 0.56 41.4M
2022-12-01 0.55 0.56 0.55 0.56 61.0M
2022-11-30 0.55 0.55 0.55 0.55 47.6M
2022-11-29 0.54 0.55 0.54 0.55 65.3M
2022-11-28 0.54 0.54 0.54 0.54 62.7M
2022-11-25 0.55 0.55 0.55 0.55 59.8M
2022-11-24 0.56 0.56 0.55 0.55 43.6M
2022-11-23 0.56 0.56 0.55 0.56 65.1M
2022-11-22 0.57 0.57 0.56 0.56 52.7M
2022-11-21 0.57 0.57 0.56 0.57 68.2M
2022-11-18 0.57 0.58 0.57 0.57 51.2M
2022-11-17 0.57 0.57 0.56 0.57 58.3M
2022-11-16 0.57 0.58 0.56 0.57 60.2M
2022-11-15 0.56 0.57 0.56 0.57 69.6M
2022-11-14 0.56 0.56 0.55 0.56 60.7M
2022-11-11 0.56 0.57 0.56 0.56 69.9M
2022-11-10 0.56 0.56 0.55 0.55 61.7M
2022-11-09 0.57 0.57 0.56 0.56 69.9M
2022-11-08 0.58 0.58 0.57 0.57 60.1M
2022-11-07 0.57 0.58 0.57 0.58 57.0M
2022-11-04 0.56 0.58 0.56 0.58 62.7M
2022-11-03 0.56 0.57 0.56 0.56 57.5M
2022-11-02 0.56 0.57 0.56 0.57 64.6M
2022-11-01 0.54 0.56 0.54 0.56 71.2M
2022-10-31 0.54 0.55 0.53 0.54 63.2M
2022-10-28 0.55 0.55 0.54 0.54 64.1M
2022-10-27 0.56 0.56 0.55 0.56 63.1M
2022-10-26 0.54 0.56 0.54 0.55 57.1M
2022-10-25 0.54 0.55 0.53 0.54 56.1M
2022-10-24 0.54 0.56 0.54 0.54 57.9M
2022-10-21 0.55 0.55 0.55 0.55 47.2M
2022-10-20 0.55 0.56 0.54 0.55 69.9M
2022-10-19 0.56 0.56 0.55 0.55 43.9M
2022-10-18 0.57 0.57 0.55 0.56 54.6M
2022-10-17 0.56 0.56 0.55 0.56 72.0M
2022-10-14 0.53 0.56 0.53 0.55 71.4M
2022-10-13 0.53 0.54 0.53 0.53 70.2M
2022-10-12 0.51 0.53 0.51 0.53 60.0M
2022-10-11 0.52 0.52 0.51 0.51 70.5M
2022-10-10 0.53 0.53 0.51 0.51 85.8M
2022-09-30 0.54 0.54 0.53 0.53 57.6M
2022-09-29 0.53 0.54 0.53 0.54 55.6M
2022-09-28 0.55 0.55 0.53 0.53 40.7M
2022-09-27 0.53 0.54 0.53 0.54 47.2M
2022-09-26 0.53 0.54 0.53 0.53 52.0M
2022-09-23 0.54 0.54 0.53 0.54 56.6M
2022-09-22 0.54 0.55 0.54 0.54 54.1M
2022-09-21 0.55 0.55 0.54 0.54 47.6M
2022-09-20 0.55 0.56 0.55 0.55 60.1M
2022-09-19 0.56 0.56 0.55 0.55 57.7M
2022-09-16 0.56 0.57 0.56 0.56 53.7M
2022-09-15 0.58 0.58 0.56 0.56 58.3M
2022-09-14 0.58 0.58 0.57 0.58 50.9M
2022-09-13 0.58 0.59 0.58 0.58 51.0M
2022-09-09 0.58 0.58 0.57 0.58 52.4M
2022-09-08 0.58 0.59 0.58 0.58 56.4M
2022-09-07 0.58 0.59 0.58 0.58 55.1M
2022-09-06 0.58 0.58 0.57 0.58 48.4M
2022-09-05 0.58 0.58 0.57 0.58 80.3M
2022-09-02 0.58 0.59 0.58 0.58 58.8M
2022-09-01 0.59 0.59 0.58 0.58 62.9M
2022-08-31 0.59 0.59 0.58 0.59 56.3M
2022-08-30 0.59 0.60 0.59 0.59 37.4M
2022-08-29 0.59 0.59 0.59 0.59 39.3M
2022-08-26 0.60 0.60 0.59 0.59 41.5M
2022-08-25 0.60 0.60 0.59 0.60 50.2M
2022-08-24 0.62 0.62 0.60 0.60 53.0M
2022-08-23 0.62 0.62 0.62 0.62 36.2M
2022-08-22 0.61 0.62 0.61 0.62 39.5M
2022-08-19 0.63 0.63 0.62 0.62 40.2M
2022-08-18 0.64 0.64 0.63 0.63 42.7M
2022-08-17 0.63 0.64 0.62 0.63 51.6M
2022-08-16 0.63 0.63 0.62 0.62 41.6M
2022-08-15 0.63 0.63 0.62 0.63 34.1M
2022-08-12 0.63 0.63 0.63 0.63 44.6M
2022-08-11 0.62 0.63 0.62 0.63 47.2M
2022-08-10 0.62 0.63 0.61 0.62 42.8M
2022-08-09 0.62 0.63 0.62 0.62 42.9M
2022-08-08 0.62 0.63 0.62 0.62 34.5M
2022-08-05 0.61 0.62 0.61 0.62 47.5M
2022-08-04 0.60 0.61 0.60 0.60 37.0M
2022-08-03 0.60 0.61 0.60 0.60 45.3M
2022-08-02 0.62 0.62 0.60 0.60 44.9M
2022-08-01 0.60 0.62 0.60 0.62 47.7M
2022-07-29 0.62 0.62 0.61 0.61 45.5M
2022-07-28 0.62 0.62 0.61 0.62 40.0M
2022-07-27 0.61 0.62 0.61 0.61 33.8M
2022-07-26 0.61 0.62 0.61 0.61 36.5M
2022-07-25 0.62 0.62 0.61 0.61 35.7M
2022-07-22 0.62 0.63 0.61 0.62 50.5M
2022-07-21 0.62 0.63 0.62 0.62 49.7M
2022-07-20 0.62 0.62 0.62 0.62 41.4M
2022-07-19 0.62 0.62 0.61 0.62 39.6M
2022-07-18 0.62 0.63 0.61 0.62 36.3M
2022-07-15 0.63 0.64 0.62 0.62 39.7M
2022-07-14 0.62 0.64 0.62 0.63 52.0M
2022-07-13 0.61 0.62 0.61 0.62 45.4M
2022-07-12 0.63 0.63 0.61 0.61 53.1M
2022-07-11 0.64 0.64 0.62 0.63 49.8M
2022-07-08 0.65 0.65 0.64 0.64 48.4M
2022-07-07 0.64 0.65 0.63 0.65 50.0M
2022-07-06 0.65 0.65 0.63 0.64 65.1M
2022-07-05 0.65 0.65 0.64 0.64 52.9M
2022-07-04 0.64 0.65 0.63 0.65 56.0M
2022-07-01 0.65 0.66 0.64 0.64 51.7M
2022-06-30 0.64 0.65 0.64 0.65 58.5M
2022-06-29 0.65 0.66 0.64 0.64 57.1M
2022-06-28 0.64 0.65 0.63 0.65 60.4M
2022-06-27 0.64 0.65 0.64 0.64 59.9M
2022-06-24 0.62 0.64 0.62 0.64 53.4M
2022-06-23 0.61 0.62 0.61 0.62 41.2M
2022-06-22 0.63 0.63 0.61 0.61 51.0M
2022-06-21 0.62 0.63 0.62 0.63 54.2M
2022-06-20 0.62 0.63 0.62 0.63 52.6M
2022-06-17 0.60 0.62 0.60 0.62 66.1M
2022-06-16 0.61 0.61 0.61 0.61 49.0M
2022-06-15 0.60 0.62 0.60 0.61 49.5M
2022-06-14 0.60 0.60 0.58 0.60 50.7M
2022-06-13 0.60 0.61 0.60 0.60 34.1M
2022-06-10 0.59 0.61 0.59 0.61 32.6M
2022-06-09 0.62 0.62 0.60 0.60 43.7M
2022-06-08 0.61 0.62 0.61 0.62 39.4M
2022-06-07 0.62 0.62 0.61 0.61 46.4M
2022-06-06 0.60 0.62 0.60 0.62 51.3M
2022-06-02 0.59 0.60 0.59 0.60 38.7M
2022-06-01 0.59 0.59 0.59 0.59 42.1M
2022-05-31 0.57 0.59 0.57 0.59 56.5M
2022-05-30 0.57 0.58 0.56 0.57 40.0M
2022-05-27 0.57 0.58 0.56 0.57 33.1M
2022-05-26 0.56 0.57 0.55 0.56 40.6M
2022-05-25 0.56 0.56 0.56 0.56 32.9M
2022-05-24 0.58 0.58 0.56 0.56 36.2M
2022-05-23 0.59 0.59 0.58 0.58 38.4M
2022-05-20 0.57 0.59 0.57 0.59 42.7M
2022-05-19 0.56 0.57 0.56 0.57 38.2M
2022-05-18 0.57 0.58 0.57 0.57 38.3M
2022-05-17 0.57 0.57 0.56 0.57 36.1M
2022-05-16 0.57 0.58 0.56 0.57 32.5M
2022-05-13 0.57 0.58 0.57 0.57 41.9M
2022-05-12 0.58 0.58 0.57 0.58 40.7M
2022-05-11 0.56 0.59 0.56 0.57 69.3M
2022-05-10 0.54 0.56 0.54 0.56 50.4M
2022-05-09 0.55 0.55 0.54 0.55 49.7M
2022-05-06 0.55 0.56 0.55 0.55 55.2M
2022-05-05 0.56 0.57 0.56 0.56 50.7M
2022-04-29 0.56 0.58 0.55 0.58 60.5M
2022-04-28 0.56 0.56 0.54 0.55 41.1M
2022-04-27 0.52 0.55 0.52 0.55 53.7M
2022-04-26 0.54 0.54 0.52 0.52 51.3M
2022-04-25 0.56 0.56 0.54 0.54 62.5M
2022-04-22 0.57 0.57 0.56 0.57 51.2M
2022-04-21 0.58 0.59 0.57 0.57 54.4M
2022-04-20 0.59 0.61 0.58 0.59 51.2M
2022-04-19 0.60 0.61 0.59 0.60 35.3M
2022-04-18 0.59 0.61 0.59 0.61 40.1M
2022-04-15 0.59 0.60 0.59 0.60 42.3M
2022-04-14 0.60 0.60 0.59 0.60 51.1M
2022-04-13 0.60 0.60 0.59 0.59 38.1M
2022-04-12 0.59 0.60 0.58 0.60 46.0M
2022-04-11 0.61 0.61 0.59 0.59 51.1M
2022-04-08 0.62 0.62 0.61 0.62 32.9M
2022-04-07 0.63 0.63 0.62 0.62 37.3M
2022-04-06 0.64 0.64 0.63 0.63 40.3M
2022-04-01 0.63 0.64 0.63 0.64 36.8M
2022-03-31 0.64 0.64 0.63 0.64 41.2M
2022-03-30 0.63 0.65 0.63 0.64 33.9M
2022-03-29 0.63 0.64 0.62 0.62 43.5M
2022-03-28 0.64 0.64 0.63 0.63 40.5M
2022-03-25 0.66 0.66 0.64 0.64 45.9M
2022-03-24 0.66 0.66 0.65 0.66 42.1M
2022-03-23 0.66 0.66 0.65 0.66 50.0M
2022-03-22 0.65 0.66 0.65 0.66 43.8M
2022-03-21 0.66 0.67 0.66 0.66 43.0M
2022-03-18 0.65 0.66 0.65 0.66 41.4M
2022-03-17 0.66 0.67 0.65 0.66 55.2M
2022-03-16 0.62 0.64 0.61 0.64 52.1M
2022-03-15 0.63 0.64 0.62 0.62 57.8M
2022-03-14 0.66 0.66 0.64 0.64 55.7M
2022-03-11 0.64 0.66 0.64 0.66 49.4M
2022-03-10 0.65 0.66 0.65 0.65 38.0M
2022-03-09 0.64 0.65 0.61 0.64 59.7M
2022-03-08 0.65 0.66 0.63 0.64 50.5M
2022-03-07 0.68 0.68 0.65 0.65 61.9M
2022-03-04 0.69 0.69 0.68 0.68 60.3M
2022-03-03 0.70 0.70 0.69 0.69 48.5M
2022-03-02 0.71 0.71 0.69 0.70 41.4M
2022-03-01 0.71 0.71 0.70 0.71 37.6M
2022-02-28 0.71 0.71 0.70 0.71 36.1M
2022-02-25 0.70 0.72 0.70 0.71 41.7M
2022-02-24 0.71 0.71 0.69 0.70 57.7M
2022-02-23 0.69 0.72 0.69 0.71 50.9M
2022-02-22 0.70 0.70 0.69 0.69 48.8M
2022-02-21 0.70 0.71 0.70 0.70 45.9M
2022-02-18 0.70 0.70 0.68 0.70 40.4M
2022-02-17 0.70 0.71 0.70 0.70 48.0M
2022-02-16 0.71 0.71 0.70 0.70 42.1M
2022-02-15 0.68 0.70 0.68 0.70 52.4M
2022-02-14 0.68 0.69 0.68 0.68 47.3M
2022-02-11 0.70 0.70 0.68 0.68 58.0M
2022-02-10 0.71 0.71 0.70 0.70 48.8M
2022-02-09 0.70 0.71 0.70 0.71 49.5M
2022-02-08 0.72 0.72 0.69 0.71 46.9M
2022-02-07 0.73 0.73 0.71 0.72 42.7M
2022-01-28 0.73 0.73 0.71 0.72 42.4M
2022-01-27 0.74 0.74 0.72 0.72 76.5M
2022-01-26 0.74 0.75 0.73 0.74 44.0M
2022-01-25 0.76 0.76 0.74 0.74 42.5M
2022-01-24 0.75 0.76 0.75 0.76 37.4M
2022-01-21 0.77 0.77 0.75 0.76 43.9M
2022-01-20 0.77 0.77 0.77 0.77 42.0M
2022-01-19 0.79 0.79 0.77 0.77 45.1M
2022-01-18 0.78 0.79 0.78 0.79 38.3M
2022-01-17 0.77 0.78 0.77 0.78 44.9M
2022-01-14 0.76 0.77 0.76 0.77 42.2M
2022-01-13 0.78 0.78 0.76 0.76 50.8M
2022-01-12 0.77 0.78 0.77 0.78 51.0M
2022-01-11 0.78 0.78 0.77 0.77 37.8M
2022-01-10 0.77 0.78 0.76 0.78 47.1M
2022-01-07 0.78 0.78 0.77 0.77 52.0M
2022-01-06 0.79 0.79 0.77 0.78 42.1M
2022-01-05 0.81 0.81 0.78 0.79 55.8M
2022-01-04 0.81 0.82 0.80 0.81 66.4M