E Fund Hang Seng HK Cnt HgDiv LowVlt ETF (159545)

159545
🏛️ 中国 →
1.40
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
2024-12-31 1.23 1.24 1.23 1.23 15.5M
2024-12-30 1.22 1.23 1.22 1.23 13.8M
2024-12-27 1.23 1.23 1.22 1.22 12.5M
2024-12-26 1.23 1.24 1.23 1.23 5.7M
2024-12-25 1.22 1.26 1.22 1.23 26.6M
2024-12-24 1.20 1.23 1.20 1.22 11.1M
2024-12-23 1.19 1.20 1.19 1.20 9.1M
2024-12-20 1.19 1.20 1.19 1.19 11.6M
2024-12-19 1.20 1.20 1.19 1.20 34.0M
2024-12-18 1.20 1.21 1.20 1.20 9.4M
2024-12-17 1.20 1.20 1.19 1.19 21.7M
2024-12-16 1.20 1.21 1.20 1.20 16.9M
2024-12-13 1.22 1.22 1.20 1.20 18.5M
2024-12-12 1.20 1.22 1.20 1.22 9.9M
2024-12-11 1.21 1.22 1.20 1.20 8.7M
2024-12-10 1.23 1.24 1.21 1.21 15.0M
2024-12-09 1.19 1.20 1.18 1.19 6.8M
2024-12-06 1.18 1.19 1.18 1.19 11.6M
2024-12-05 1.18 1.18 1.18 1.18 5.5M
2024-12-04 1.18 1.18 1.17 1.18 10.5M
2024-12-03 1.16 1.18 1.16 1.18 9.7M
2024-12-02 1.15 1.16 1.15 1.16 8.2M
2024-11-29 1.15 1.16 1.14 1.15 12.1M
2024-11-28 1.15 1.15 1.14 1.14 3.9M
2024-11-27 1.14 1.15 1.13 1.15 11.0M
2024-11-26 1.15 1.15 1.14 1.14 4.1M
2024-11-25 1.15 1.16 1.15 1.15 6.2M
2024-11-22 1.18 1.18 1.15 1.15 9.9M
2024-11-21 1.18 1.18 1.17 1.18 3.5M
2024-11-20 1.18 1.18 1.17 1.18 14.7M
2024-11-19 1.18 1.18 1.17 1.17 7.5M
2024-11-18 1.16 1.18 1.15 1.17 30.6M
2024-11-15 1.15 1.16 1.15 1.15 14.2M
2024-11-14 1.16 1.16 1.15 1.15 12.5M
2024-11-13 1.17 1.17 1.15 1.16 21.0M
2024-11-12 1.20 1.22 1.18 1.18 15.6M
2024-11-11 1.21 1.22 1.20 1.21 16.6M
2024-11-08 1.25 1.26 1.22 1.22 49.0M
2024-11-07 1.21 1.25 1.21 1.24 43.5M
2024-11-06 1.21 1.22 1.21 1.21 13.1M
2024-11-05 1.19 1.21 1.19 1.21 14.1M
2024-11-04 1.19 1.19 1.18 1.19 11.0M
2024-11-01 1.18 1.20 1.18 1.19 16.3M
2024-10-31 1.18 1.19 1.18 1.18 13.4M
2024-10-30 1.20 1.20 1.18 1.18 18.8M
2024-10-29 1.21 1.22 1.20 1.20 16.4M
2024-10-28 1.20 1.21 1.20 1.21 12.8M
2024-10-25 1.20 1.21 1.20 1.20 13.6M
2024-10-24 1.21 1.21 1.20 1.20 17.8M
2024-10-23 1.20 1.22 1.20 1.21 22.7M
2024-10-22 1.19 1.21 1.19 1.20 19.3M
2024-10-21 1.21 1.22 1.19 1.20 24.1M
2024-10-18 1.18 1.21 1.18 1.20 32.1M
2024-10-17 1.20 1.21 1.18 1.18 28.7M
2024-10-16 1.17 1.20 1.17 1.19 40.5M
2024-10-15 1.21 1.22 1.18 1.18 35.2M
2024-10-14 1.19 1.23 1.19 1.21 43.7M
2024-10-11 1.20 1.21 1.17 1.17 25.4M
2024-10-10 1.16 1.23 1.16 1.20 20.7M
2024-10-09 1.23 1.23 1.14 1.15 40.9M
2024-10-08 1.29 1.29 1.20 1.23 32.8M
2024-09-30 1.14 1.19 1.14 1.17 38.2M
2024-09-27 1.12 1.14 1.11 1.12 19.2M
2024-09-26 1.09 1.11 1.09 1.11 18.3M
2024-09-25 1.10 1.11 1.09 1.09 11.7M
2024-09-24 1.05 1.08 1.05 1.08 9.8M
2024-09-23 1.04 1.05 1.04 1.05 4.0M
2024-09-20 1.03 1.04 1.03 1.04 3.1M
2024-09-19 1.02 1.03 1.02 1.03 4.5M
2024-09-18 1.02 1.02 1.02 1.02 6.1M
2024-09-13 1.01 1.02 1.01 1.01 5.7M
2024-09-12 1.00 1.01 1.00 1.01 12.1M
2024-09-11 1.02 1.02 0.99 1.00 8.1M
2024-09-10 1.02 1.02 1.01 1.01 4.3M
2024-09-09 1.03 1.03 1.01 1.01 8.1M
2024-09-06 1.03 1.04 1.03 1.03 2.0M
2024-09-05 1.04 1.04 1.03 1.03 3.7M
2024-09-04 1.04 1.04 1.03 1.03 4.6M
2024-09-03 1.05 1.05 1.04 1.04 5.3M
2024-09-02 1.06 1.07 1.05 1.05 6.0M
2024-08-30 1.06 1.07 1.06 1.07 11.5M
2024-08-29 1.06 1.07 1.06 1.06 6.4M
2024-08-28 1.07 1.07 1.06 1.06 5.3M
2024-08-27 1.06 1.07 1.06 1.07 4.8M
2024-08-26 1.05 1.06 1.05 1.06 7.7M
2024-08-23 1.04 1.05 1.04 1.05 3.6M
2024-08-22 1.05 1.05 1.04 1.05 4.4M
2024-08-21 1.05 1.05 1.04 1.05 3.7M
2024-08-20 1.06 1.06 1.05 1.05 6.9M
2024-08-19 1.05 1.06 1.05 1.06 4.7M
2024-08-16 1.05 1.05 1.05 1.05 6.6M
2024-08-15 1.03 1.05 1.03 1.04 7.1M
2024-08-14 1.04 1.05 1.04 1.04 6.1M
2024-08-13 1.05 1.06 1.05 1.05 3.2M
2024-08-12 1.05 1.06 1.05 1.05 3.2M
2024-08-09 1.05 1.06 1.05 1.05 10.3M
2024-08-08 1.04 1.05 1.04 1.05 7.6M
2024-08-07 1.03 1.05 1.03 1.04 5.4M
2024-08-06 1.03 1.04 1.02 1.03 8.8M
2024-08-05 1.05 1.05 1.02 1.02 21.8M
2024-08-02 1.06 1.06 1.05 1.06 8.9M
2024-08-01 1.06 1.07 1.06 1.06 4.8M
2024-07-31 1.06 1.07 1.05 1.06 6.0M
2024-07-30 1.07 1.07 1.05 1.06 3.6M
2024-07-29 1.06 1.07 1.06 1.07 7.0M
2024-07-26 1.06 1.07 1.05 1.06 11.5M
2024-07-25 1.08 1.08 1.06 1.06 4.7M
2024-07-24 1.08 1.09 1.08 1.08 5.5M
2024-07-23 1.08 1.09 1.08 1.08 8.0M
2024-07-22 1.07 1.08 1.06 1.08 5.3M
2024-07-19 1.09 1.09 1.07 1.07 11.1M
2024-07-18 1.08 1.09 1.08 1.09 8.9M
2024-07-17 1.09 1.09 1.08 1.08 5.9M
2024-07-16 1.10 1.10 1.09 1.09 4.5M
2024-07-15 1.11 1.11 1.10 1.10 6.2M
2024-07-12 1.09 1.11 1.09 1.11 7.1M
2024-07-11 1.08 1.09 1.08 1.09 4.3M
2024-07-10 1.09 1.09 1.08 1.08 5.9M
2024-07-09 1.09 1.10 1.08 1.09 6.2M
2024-07-08 1.10 1.10 1.09 1.09 12.6M
2024-07-05 1.11 1.12 1.10 1.10 7.8M
2024-07-04 1.11 1.12 1.11 1.11 13.3M
2024-07-03 1.11 1.13 1.10 1.10 19.1M
2024-07-02 1.10 1.12 1.10 1.11 14.2M
2024-07-01 1.09 1.10 1.09 1.10 7.2M
2024-06-28 1.07 1.10 1.07 1.09 8.7M
2024-06-27 1.09 1.09 1.08 1.08 9.8M
2024-06-26 1.08 1.09 1.08 1.09 16.3M
2024-06-25 1.09 1.10 1.08 1.08 12.4M
2024-06-24 1.08 1.08 1.07 1.07 11.4M
2024-06-21 1.09 1.10 1.08 1.09 8.5M
2024-06-20 1.10 1.11 1.09 1.10 20.7M
2024-06-19 1.07 1.10 1.07 1.09 13.1M
2024-06-18 1.07 1.07 1.06 1.07 10.0M
2024-06-17 1.07 1.08 1.06 1.06 8.4M
2024-06-14 1.07 1.08 1.07 1.08 13.3M
2024-06-13 1.08 1.08 1.07 1.07 11.6M
2024-06-12 1.07 1.07 1.06 1.07 12.1M
2024-06-11 1.10 1.10 1.07 1.07 14.9M
2024-06-07 1.09 1.10 1.09 1.10 9.8M
2024-06-06 1.09 1.10 1.09 1.09 14.0M
2024-06-05 1.10 1.11 1.08 1.09 14.1M
2024-06-04 1.09 1.10 1.09 1.10 11.7M
2024-06-03 1.09 1.10 1.09 1.10 11.9M
2024-05-31 1.09 1.10 1.09 1.09 11.0M
2024-05-30 1.10 1.10 1.08 1.08 12.9M
2024-05-29 1.11 1.11 1.10 1.10 13.1M
2024-05-28 1.12 1.13 1.11 1.11 19.9M
2024-05-27 1.09 1.12 1.09 1.12 23.8M
2024-05-24 1.11 1.11 1.09 1.09 17.5M
2024-05-23 1.12 1.12 1.10 1.11 19.6M
2024-05-22 1.12 1.13 1.12 1.12 28.8M
2024-05-21 1.13 1.13 1.12 1.12 26.2M
2024-05-20 1.13 1.14 1.13 1.13 17.6M
2024-05-17 1.12 1.13 1.11 1.13 28.9M
2024-05-16 1.10 1.12 1.10 1.12 37.0M
2024-05-15 1.10 1.10 1.09 1.10 13.0M
2024-05-14 1.12 1.12 1.10 1.10 73.3M
2024-05-13 1.09 1.11 1.09 1.11 85.0M
2024-05-10 1.06 1.09 1.06 1.09 77.8M
2024-05-09 1.03 1.05 1.03 1.05 51.3M
2024-05-08 1.04 1.05 1.03 1.03 64.7M
2024-05-07 1.03 1.04 1.03 1.04 47.5M
2024-05-06 1.02 1.04 1.02 1.03 58.6M
2024-04-30 1.03 1.03 1.02 1.02 52.4M
2024-04-29 1.02 1.03 1.01 1.02 61.0M
2024-04-26 1.01 1.02 1.01 1.02 59.2M
2024-04-25 1.00 1.01 1.00 1.01 79.2M
2024-04-24 1.00 1.00 0.99 1.00 16.4M
2024-04-23 0.99 1.00 0.99 0.99 12.1M
2024-04-22 0.99 1.00 0.99 0.99 19.1M
2024-04-19 0.99 0.99 0.98 0.99 12.4M
2024-04-18 0.98 0.99 0.98 0.99 19.9M
2024-04-17 0.98 0.98 0.98 0.98 14.6M
2024-04-16 0.98 0.98 0.98 0.98 32.6M
2024-04-15 0.97 0.99 0.97 0.98 64.2M