E Fund Hang Seng China Enterprise Index ETF(QDII) (510900)

510900
🏛️ 中国 →
1.22
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
09:30 1.22 1.22 1.22 1.22 14,696.5K
09:35 1.22 1.22 1.22 1.22 14,678.4K
09:40 1.22 1.22 1.22 1.22 8,354.2K
09:45 1.22 1.22 1.22 1.22 7,368.9K
09:50 1.22 1.22 1.22 1.22 15,849.6K
09:55 1.22 1.22 1.22 1.22 5,776.0K
10:00 1.22 1.22 1.22 1.22 3,803.8K
10:05 1.22 1.22 1.22 1.22 5,881.9K
10:10 1.22 1.22 1.22 1.22 1,965.1K
10:15 1.22 1.22 1.21 1.22 4,543.0K
10:20 1.22 1.22 1.21 1.22 4,183.6K
10:25 1.22 1.22 1.22 1.22 3,651.2K
10:30 1.22 1.22 1.22 1.22 2,310.1K
10:35 1.22 1.22 1.22 1.22 2,922.2K
10:40 1.22 1.22 1.22 1.22 273.3K
10:45 1.22 1.22 1.22 1.22 4,664.2K
10:50 1.22 1.22 1.22 1.22 1,531.2K
10:55 1.22 1.22 1.22 1.22 438.9K
11:00 1.22 1.22 1.22 1.22 5,003.7K
11:05 1.22 1.22 1.22 1.22 2,573.6K
11:10 1.22 1.22 1.22 1.22 1,985.3K
11:15 1.22 1.22 1.22 1.22 1,642.5K
11:20 1.22 1.22 1.22 1.22 2,163.9K
11:25 1.22 1.22 1.22 1.22 739.5K
13:00 1.22 1.22 1.22 1.22 3,141.6K
13:05 1.22 1.22 1.22 1.22 1,262.0K
13:10 1.22 1.22 1.22 1.22 2,311.2K
13:15 1.22 1.22 1.22 1.22 2,297.7K
13:20 1.22 1.22 1.22 1.22 2,430.2K
13:25 1.22 1.22 1.22 1.22 1,887.8K
13:30 1.22 1.22 1.22 1.22 2,850.5K
13:35 1.22 1.22 1.22 1.22 2,724.7K
13:40 1.22 1.22 1.22 1.22 27,392.5K
13:45 1.22 1.22 1.22 1.22 7,023.5K
13:50 1.22 1.22 1.22 1.22 1,879.5K
13:55 1.22 1.22 1.22 1.22 2,159.6K
14:00 1.22 1.22 1.22 1.22 1,636.5K
14:05 1.22 1.22 1.22 1.22 1,611.7K
14:10 1.22 1.22 1.22 1.22 621.7K
14:15 1.22 1.22 1.22 1.22 4,453.2K
14:20 1.22 1.23 1.22 1.22 15,891.1K
14:25 1.22 1.22 1.22 1.22 2,502.1K
14:30 1.22 1.22 1.22 1.22 1,486.0K
14:35 1.22 1.22 1.22 1.22 4,474.5K
14:40 1.22 1.22 1.22 1.22 4,210.8K
14:45 1.22 1.22 1.22 1.22 7,162.3K
14:50 1.22 1.22 1.22 1.22 1,846.8K
14:55 1.22 1.22 1.22 1.22 5,382.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.22 1.23 1.21 1.22 225.6M
2025-09-25 1.23 1.23 1.22 1.23 277.2M
2025-09-24 1.20 1.23 1.20 1.23 342.6M
2025-09-23 1.22 1.22 1.20 1.21 200.5M
2025-09-22 1.22 1.23 1.21 1.22 221.6M
2025-09-19 1.23 1.23 1.22 1.22 178.7M
2025-09-18 1.24 1.25 1.21 1.22 316.3M
2025-09-17 1.22 1.25 1.22 1.24 231.6M
2025-09-16 1.22 1.23 1.21 1.22 216.8M
2025-09-15 1.21 1.22 1.21 1.22 232.9M
2025-09-12 1.22 1.22 1.21 1.22 211.2M
2025-09-11 1.20 1.21 1.19 1.21 310.4M
2025-09-10 1.20 1.22 1.20 1.21 213.4M
2025-09-09 1.19 1.20 1.18 1.20 232.4M
2025-09-08 1.18 1.18 1.17 1.18 175.2M
2025-09-05 1.16 1.18 1.16 1.18 168.5M
2025-09-04 1.18 1.18 1.16 1.16 307.7M
2025-09-03 1.19 1.19 1.17 1.17 238.2M
2025-09-02 1.18 1.19 1.18 1.18 256.9M
2025-09-01 1.18 1.18 1.17 1.18 314.0M
2025-08-29 1.16 1.17 1.16 1.17 270.7M
2025-08-28 1.16 1.17 1.15 1.16 412.2M
2025-08-27 1.19 1.19 1.17 1.17 324.3M
2025-08-26 1.20 1.20 1.19 1.19 240.7M
2025-08-25 1.19 1.21 1.19 1.20 350.8M
2025-08-22 1.17 1.18 1.17 1.18 278.8M
2025-08-21 1.17 1.17 1.16 1.17 196.4M
2025-08-20 1.17 1.18 1.16 1.18 369.4M
2025-08-19 1.18 1.18 1.17 1.18 255.8M
2025-08-18 1.18 1.19 1.18 1.18 295.7M
2025-08-15 1.17 1.18 1.17 1.18 288.5M
2025-08-14 1.19 1.19 1.18 1.18 274.7M
2025-08-13 1.17 1.18 1.16 1.18 265.7M
2025-08-12 1.15 1.16 1.15 1.16 213.4M
2025-08-11 1.16 1.16 1.15 1.15 207.3M
2025-08-08 1.16 1.16 1.15 1.15 174.7M
2025-08-07 1.16 1.16 1.15 1.16 248.6M
2025-08-06 1.16 1.16 1.15 1.16 230.4M
2025-08-05 1.15 1.16 1.15 1.16 275.1M
2025-08-04 1.15 1.15 1.14 1.15 407.3M
2025-08-01 1.15 1.16 1.15 1.15 203.4M
2025-07-31 1.17 1.17 1.15 1.15 362.1M
2025-07-30 1.18 1.19 1.17 1.17 290.5M
2025-07-29 1.18 1.19 1.17 1.18 174.6M
2025-07-28 1.19 1.19 1.18 1.19 260.1M
2025-07-25 1.19 1.19 1.18 1.18 375.2M
2025-07-24 1.19 1.20 1.19 1.20 250.3M
2025-07-23 1.18 1.19 1.18 1.19 326.5M
2025-07-22 1.17 1.17 1.16 1.17 239.8M
2025-07-21 1.17 1.17 1.16 1.17 192.3M
2025-07-18 1.16 1.16 1.15 1.16 193.0M
2025-07-17 1.15 1.16 1.14 1.15 190.2M
2025-07-16 1.15 1.16 1.15 1.15 322.5M
2025-07-15 1.13 1.15 1.13 1.14 330.8M
2025-07-14 1.12 1.13 1.12 1.13 165.5M
2025-07-11 1.12 1.14 1.12 1.13 323.1M
2025-07-10 1.11 1.13 1.11 1.12 234.0M
2025-07-09 1.12 1.12 1.11 1.11 196.6M
2025-07-08 1.11 1.13 1.11 1.12 235.7M
2025-07-07 1.11 1.11 1.10 1.11 244.9M
2025-07-04 1.11 1.12 1.10 1.11 283.2M
2025-07-03 1.13 1.13 1.11 1.12 245.6M
2025-07-02 1.13 1.14 1.12 1.13 230.2M
2025-07-01 1.12 1.13 1.12 1.13 35.9M
2025-06-30 1.13 1.13 1.12 1.13 178.6M
2025-06-27 1.14 1.14 1.13 1.13 238.5M
2025-06-26 1.14 1.14 1.13 1.13 202.6M
2025-06-25 1.14 1.14 1.13 1.14 232.2M
2025-06-24 1.12 1.13 1.12 1.13 244.8M
2025-06-23 1.09 1.11 1.09 1.11 318.5M
2025-06-20 1.09 1.10 1.09 1.10 229.9M
2025-06-19 1.11 1.11 1.09 1.09 326.2M
2025-06-18 1.12 1.12 1.11 1.11 214.6M
2025-06-17 1.13 1.13 1.12 1.12 249.8M
2025-06-16 1.11 1.13 1.11 1.13 227.7M
2025-06-13 1.13 1.13 1.11 1.11 263.4M
2025-06-12 1.14 1.14 1.13 1.13 276.0M
2025-06-11 1.13 1.15 1.13 1.15 274.1M
2025-06-10 1.13 1.14 1.12 1.13 303.5M
2025-06-09 1.12 1.13 1.12 1.13 279.4M
2025-06-06 1.12 1.12 1.11 1.12 197.6M
2025-06-05 1.11 1.12 1.11 1.11 313.4M
2025-06-04 1.10 1.11 1.10 1.10 227.5M
2025-06-03 1.08 1.10 1.08 1.09 288.9M
2025-05-30 1.09 1.09 1.08 1.09 199.3M
2025-05-29 1.09 1.11 1.09 1.10 310.5M
2025-05-28 1.09 1.10 1.09 1.09 181.9M
2025-05-27 1.09 1.09 1.08 1.09 241.5M
2025-05-26 1.10 1.10 1.09 1.09 226.2M
2025-05-23 1.11 1.12 1.10 1.10 202.7M
2025-05-22 1.12 1.12 1.11 1.11 234.1M
2025-05-21 1.12 1.13 1.11 1.12 211.8M
2025-05-20 1.10 1.12 1.10 1.11 212.9M
2025-05-19 1.09 1.10 1.08 1.10 242.2M
2025-05-16 1.10 1.10 1.09 1.10 237.7M
2025-05-15 1.11 1.12 1.10 1.11 249.0M
2025-05-14 1.09 1.11 1.09 1.11 320.0M
2025-05-13 1.10 1.11 1.09 1.09 229.5M
2025-05-12 1.10 1.10 1.09 1.09 347.3M
2025-05-09 1.09 1.09 1.08 1.08 214.7M
2025-05-08 1.08 1.09 1.08 1.08 242.0M
2025-05-07 1.10 1.11 1.08 1.08 291.2M
2025-05-06 1.07 1.08 1.07 1.08 298.9M
2025-04-30 1.06 1.06 1.05 1.06 346.0M
2025-04-29 1.07 1.07 1.05 1.06 471.7M
2025-04-28 1.07 1.07 1.06 1.07 320.7M
2025-04-25 1.07 1.08 1.06 1.07 438.4M
2025-04-24 1.07 1.07 1.05 1.06 284.7M
2025-04-23 1.07 1.08 1.06 1.07 317.2M
2025-04-22 1.04 1.05 1.03 1.05 425.7M
2025-04-21 1.03 1.04 1.03 1.04 109.9M
2025-04-18 1.04 1.04 1.03 1.04 68.7M
2025-04-17 1.03 1.04 1.03 1.04 310.7M
2025-04-16 1.05 1.05 1.02 1.03 336.3M
2025-04-15 1.06 1.06 1.05 1.05 286.2M
2025-04-14 1.05 1.06 1.04 1.05 380.8M
2025-04-11 1.01 1.04 1.01 1.03 597.6M
2025-04-10 1.02 1.05 1.01 1.02 864.7M
2025-04-09 0.97 1.00 0.95 0.99 767.1M
2025-04-08 0.99 1.00 0.96 0.99 710.5M
2025-04-07 1.02 1.04 0.99 0.99 771.2M
2025-04-03 1.10 1.11 1.09 1.10 447.7M
2025-04-02 1.12 1.13 1.11 1.11 370.1M
2025-04-01 1.12 1.13 1.11 1.12 536.1M
2025-03-31 1.12 1.13 1.11 1.11 430.6M
2025-03-28 1.14 1.14 1.12 1.12 405.6M
2025-03-27 1.13 1.15 1.12 1.14 451.1M
2025-03-26 1.13 1.14 1.12 1.13 650.0M
2025-03-25 1.14 1.15 1.13 1.13 457.7M
2025-03-24 1.14 1.15 1.14 1.15 501.3M
2025-03-21 1.16 1.17 1.14 1.14 504.6M
2025-03-20 1.19 1.19 1.17 1.17 480.1M
2025-03-19 1.19 1.20 1.18 1.19 448.0M
2025-03-18 1.19 1.19 1.18 1.19 447.4M
2025-03-17 1.17 1.17 1.16 1.17 374.8M
2025-03-14 1.14 1.16 1.13 1.16 784.1M
2025-03-13 1.13 1.14 1.11 1.12 669.1M
2025-03-12 1.15 1.15 1.13 1.13 403.8M
2025-03-11 1.12 1.14 1.12 1.14 563.4M
2025-03-10 1.16 1.17 1.13 1.14 554.3M
2025-03-07 1.16 1.18 1.15 1.16 645.4M
2025-03-06 1.15 1.16 1.15 1.16 548.0M
2025-03-05 1.11 1.13 1.10 1.13 578.1M
2025-03-04 1.09 1.10 1.08 1.10 599.7M
2025-03-03 1.11 1.13 1.10 1.10 786.5M
2025-02-28 1.14 1.14 1.10 1.10 664.8M
2025-02-27 1.15 1.16 1.13 1.15 1,053.2M
2025-02-26 1.12 1.15 1.12 1.15 604.0M
2025-02-25 1.10 1.12 1.09 1.11 625.0M
2025-02-24 1.13 1.14 1.12 1.13 740.8M
2025-02-21 1.11 1.12 1.10 1.12 885.1M
2025-02-20 1.10 1.11 1.08 1.09 501.2M
2025-02-19 1.10 1.11 1.09 1.11 729.0M
2025-02-18 1.09 1.12 1.09 1.10 1,074.4M
2025-02-17 1.09 1.10 1.07 1.09 840.8M
2025-02-14 1.06 1.08 1.06 1.08 916.7M
2025-02-13 1.06 1.09 1.06 1.07 771.3M
2025-02-12 1.04 1.06 1.04 1.06 455.7M
2025-02-11 1.05 1.05 1.03 1.04 435.3M
2025-02-10 1.02 1.05 1.02 1.04 553.8M
2025-02-07 1.00 1.02 1.00 1.02 568.3M
2025-02-06 0.99 1.00 0.99 1.00 371.6M
2025-02-05 0.99 1.00 0.98 0.99 639.4M
2025-01-27 0.96 0.97 0.96 0.97 392.3M
2025-01-24 0.94 0.96 0.94 0.96 575.9M
2025-01-23 0.95 0.96 0.94 0.94 521.8M
2025-01-22 0.96 0.96 0.94 0.94 372.1M
2025-01-21 0.96 0.96 0.95 0.96 429.0M
2025-01-20 0.95 0.96 0.95 0.95 476.5M
2025-01-17 0.94 0.94 0.93 0.94 317.8M
2025-01-16 0.93 0.94 0.93 0.94 489.2M
2025-01-15 0.92 0.93 0.92 0.93 283.6M
2025-01-14 0.91 0.93 0.91 0.92 496.6M
2025-01-13 0.91 0.91 0.90 0.91 301.3M
2025-01-10 0.93 0.93 0.91 0.91 381.8M
2025-01-09 0.92 0.93 0.92 0.92 320.1M
2025-01-08 0.93 0.94 0.92 0.92 440.9M
2025-01-07 0.94 0.94 0.92 0.93 537.5M
2025-01-06 0.95 0.95 0.94 0.94 434.1M
2025-01-03 0.94 0.95 0.93 0.94 562.3M
2025-01-02 0.95 0.95 0.93 0.93 592.9M