E Fund Hangsheng Technology ETF(QDII) (513010)

513010
🏛️ 中国 →
0.87
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 0.87 0.87 0.86 0.87 160,769.6K
09:35 0.87 0.87 0.87 0.87 152,513.1K
09:40 0.87 0.87 0.87 0.87 88,156.1K
09:45 0.87 0.87 0.87 0.87 122,618.1K
09:50 0.87 0.87 0.86 0.86 144,269.1K
09:55 0.86 0.86 0.86 0.86 131,144.1K
10:00 0.86 0.87 0.86 0.86 100,935.7K
10:05 0.86 0.87 0.86 0.87 61,156.1K
10:10 0.87 0.87 0.86 0.86 28,690.1K
10:15 0.86 0.87 0.86 0.87 43,105.6K
10:20 0.87 0.87 0.86 0.86 61,551.8K
10:25 0.86 0.87 0.86 0.87 26,767.9K
10:30 0.87 0.87 0.87 0.87 51,518.2K
10:35 0.87 0.87 0.87 0.87 24,383.1K
10:40 0.87 0.87 0.86 0.87 22,258.7K
10:45 0.87 0.87 0.86 0.86 21,125.2K
10:50 0.86 0.87 0.86 0.87 16,573.0K
10:55 0.87 0.87 0.86 0.87 22,161.4K
11:00 0.86 0.87 0.86 0.86 7,593.1K
11:05 0.86 0.87 0.86 0.86 28,040.1K
11:10 0.86 0.86 0.86 0.86 30,346.1K
11:15 0.86 0.86 0.86 0.86 31,930.8K
11:20 0.86 0.86 0.86 0.86 18,459.2K
11:25 0.86 0.86 0.86 0.86 11,233.6K
13:00 0.86 0.87 0.86 0.87 31,831.4K
13:05 0.87 0.87 0.86 0.87 46,910.7K
13:10 0.87 0.87 0.87 0.87 27,642.2K
13:15 0.87 0.87 0.87 0.87 36,999.0K
13:20 0.87 0.87 0.87 0.87 31,954.1K
13:25 0.87 0.87 0.87 0.87 16,491.5K
13:30 0.87 0.87 0.87 0.87 18,391.6K
13:35 0.87 0.87 0.87 0.87 25,996.5K
13:40 0.87 0.87 0.86 0.87 25,435.7K
13:45 0.87 0.87 0.86 0.87 17,157.5K
13:50 0.87 0.87 0.86 0.86 8,150.8K
13:55 0.87 0.87 0.86 0.86 14,432.3K
14:00 0.86 0.87 0.86 0.86 14,369.9K
14:05 0.86 0.86 0.86 0.86 16,700.8K
14:10 0.86 0.86 0.86 0.86 6,914.1K
14:15 0.86 0.86 0.86 0.86 13,794.8K
14:20 0.86 0.87 0.86 0.86 17,542.8K
14:25 0.87 0.87 0.86 0.87 10,538.1K
14:30 0.86 0.87 0.86 0.87 29,060.9K
14:35 0.87 0.87 0.87 0.87 13,175.2K
14:40 0.87 0.87 0.87 0.87 14,705.6K
14:45 0.87 0.87 0.87 0.87 21,765.2K
14:50 0.87 0.87 0.87 0.87 47,745.3K
14:55 0.87 0.87 0.87 0.87 30,179.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.88 0.88 0.87 0.87 1,644.2M
2025-09-25 0.88 0.89 0.87 0.88 1,934.5M
2025-09-24 0.85 0.88 0.85 0.87 2,084.3M
2025-09-23 0.87 0.87 0.85 0.85 2,350.9M
2025-09-22 0.87 0.87 0.86 0.87 1,945.2M
2025-09-19 0.87 0.88 0.86 0.87 2,228.2M
2025-09-18 0.88 0.90 0.85 0.87 3,791.8M
2025-09-17 0.85 0.88 0.85 0.88 2,066.2M
2025-09-16 0.84 0.85 0.83 0.85 1,654.5M
2025-09-15 0.83 0.84 0.83 0.84 1,417.3M
2025-09-12 0.83 0.84 0.83 0.83 1,674.7M
2025-09-11 0.81 0.82 0.80 0.82 1,915.6M
2025-09-10 0.81 0.83 0.81 0.82 1,934.0M
2025-09-09 0.80 0.81 0.80 0.81 1,711.4M
2025-09-08 0.79 0.80 0.79 0.80 1,294.7M
2025-09-05 0.78 0.79 0.77 0.79 1,339.3M
2025-09-04 0.79 0.79 0.77 0.77 1,666.3M
2025-09-03 0.80 0.80 0.79 0.79 1,829.9M
2025-09-02 0.80 0.80 0.79 0.80 1,983.4M
2025-09-01 0.81 0.81 0.80 0.80 1,759.7M
2025-08-29 0.79 0.79 0.78 0.79 1,783.6M
2025-08-28 0.79 0.79 0.77 0.79 2,042.1M
2025-08-27 0.81 0.82 0.79 0.79 2,234.0M
2025-08-26 0.80 0.81 0.80 0.81 1,829.0M
2025-08-25 0.80 0.81 0.79 0.81 2,050.4M
2025-08-22 0.77 0.78 0.77 0.78 1,973.0M
2025-08-21 0.77 0.77 0.76 0.76 1,513.5M
2025-08-20 0.77 0.77 0.76 0.77 1,618.9M
2025-08-19 0.78 0.78 0.77 0.77 1,582.3M
2025-08-18 0.77 0.79 0.77 0.78 2,049.0M
2025-08-15 0.76 0.77 0.76 0.77 1,517.9M
2025-08-14 0.78 0.78 0.77 0.77 1,487.0M
2025-08-13 0.76 0.78 0.76 0.78 1,537.0M
2025-08-12 0.75 0.76 0.75 0.75 999.6M
2025-08-11 0.76 0.76 0.75 0.76 977.4M
2025-08-08 0.76 0.76 0.76 0.76 817.3M
2025-08-07 0.77 0.77 0.76 0.77 1,104.7M
2025-08-06 0.76 0.77 0.76 0.77 905.9M
2025-08-05 0.76 0.77 0.76 0.76 977.9M
2025-08-04 0.75 0.76 0.74 0.76 1,231.0M
2025-08-01 0.76 0.76 0.75 0.76 1,229.3M
2025-07-31 0.76 0.77 0.75 0.76 1,819.5M
2025-07-30 0.77 0.78 0.76 0.76 1,748.9M
2025-07-29 0.78 0.78 0.77 0.78 1,160.1M
2025-07-28 0.79 0.79 0.78 0.78 1,346.5M
2025-07-25 0.79 0.79 0.78 0.78 1,162.2M
2025-07-24 0.79 0.80 0.79 0.79 1,358.0M
2025-07-23 0.78 0.79 0.78 0.79 1,433.3M
2025-07-22 0.77 0.78 0.77 0.77 1,159.0M
2025-07-21 0.77 0.77 0.76 0.77 1,020.2M
2025-07-18 0.76 0.77 0.76 0.76 1,086.9M
2025-07-17 0.75 0.76 0.75 0.75 1,176.0M
2025-07-16 0.75 0.76 0.75 0.75 1,639.7M
2025-07-15 0.73 0.75 0.73 0.74 1,719.8M
2025-07-14 0.73 0.73 0.72 0.73 842.7M
2025-07-11 0.72 0.74 0.72 0.73 1,418.9M
2025-07-10 0.72 0.73 0.72 0.72 954.4M
2025-07-09 0.73 0.73 0.72 0.72 910.2M
2025-07-08 0.72 0.73 0.72 0.73 1,121.6M
2025-07-07 0.72 0.72 0.71 0.72 918.9M
2025-07-04 0.72 0.73 0.71 0.72 1,744.1M
2025-07-03 0.73 0.73 0.72 0.72 1,208.0M
2025-07-02 0.74 0.74 0.73 0.73 976.9M
2025-07-01 0.74 0.74 0.73 0.74 273.7M
2025-06-30 0.74 0.74 0.73 0.74 829.9M
2025-06-27 0.74 0.74 0.73 0.74 963.1M
2025-06-26 0.74 0.74 0.73 0.74 784.3M
2025-06-25 0.74 0.74 0.73 0.74 1,040.2M
2025-06-24 0.72 0.73 0.72 0.73 1,311.6M
2025-06-23 0.70 0.72 0.70 0.72 1,193.2M
2025-06-20 0.71 0.71 0.70 0.71 697.4M
2025-06-19 0.72 0.72 0.70 0.71 1,149.8M
2025-06-18 0.73 0.73 0.72 0.72 743.9M
2025-06-17 0.73 0.74 0.73 0.73 705.3M
2025-06-16 0.72 0.73 0.72 0.73 1,007.4M
2025-06-13 0.73 0.73 0.72 0.72 1,656.9M
2025-06-12 0.74 0.75 0.74 0.74 1,170.4M
2025-06-11 0.74 0.76 0.74 0.75 1,364.0M
2025-06-10 0.75 0.75 0.74 0.74 1,300.3M
2025-06-09 0.73 0.75 0.73 0.75 1,623.1M
2025-06-06 0.73 0.73 0.73 0.73 1,012.8M
2025-06-05 0.73 0.73 0.72 0.73 1,387.1M
2025-06-04 0.71 0.72 0.71 0.72 1,190.1M
2025-06-03 0.71 0.72 0.71 0.72 1,249.3M
2025-05-30 0.72 0.72 0.71 0.71 1,110.2M
2025-05-29 0.72 0.73 0.71 0.73 1,754.6M
2025-05-28 0.72 0.72 0.71 0.71 711.3M
2025-05-27 0.71 0.72 0.70 0.71 1,082.8M
2025-05-26 0.72 0.72 0.71 0.71 991.5M
2025-05-23 0.73 0.73 0.72 0.72 1,153.5M
2025-05-22 0.74 0.74 0.73 0.73 970.1M
2025-05-21 0.74 0.74 0.74 0.74 969.2M
2025-05-20 0.73 0.74 0.73 0.74 1,481.6M
2025-05-19 0.73 0.73 0.72 0.73 1,203.6M
2025-05-16 0.73 0.74 0.73 0.73 1,376.9M
2025-05-15 0.74 0.75 0.73 0.74 1,426.2M
2025-05-14 0.74 0.75 0.74 0.75 2,043.2M
2025-05-13 0.75 0.75 0.73 0.73 1,585.3M
2025-05-12 0.74 0.74 0.73 0.74 1,810.6M
2025-05-09 0.73 0.73 0.72 0.72 1,410.8M
2025-05-08 0.73 0.74 0.73 0.73 1,746.5M
2025-05-07 0.75 0.76 0.73 0.73 2,118.9M
2025-05-06 0.73 0.74 0.73 0.73 2,486.9M
2025-04-30 0.71 0.72 0.70 0.71 1,532.9M
2025-04-29 0.71 0.72 0.70 0.71 1,519.8M
2025-04-28 0.71 0.71 0.70 0.71 1,522.7M
2025-04-25 0.71 0.72 0.71 0.71 1,886.9M
2025-04-24 0.72 0.72 0.70 0.70 1,607.9M
2025-04-23 0.72 0.72 0.71 0.72 1,703.9M
2025-04-22 0.69 0.70 0.68 0.69 1,976.5M
2025-04-21 0.68 0.69 0.68 0.69 473.5M
2025-04-18 0.69 0.69 0.68 0.68 365.5M
2025-04-17 0.68 0.70 0.68 0.69 2,532.5M
2025-04-16 0.70 0.70 0.68 0.68 2,140.3M
2025-04-15 0.71 0.72 0.70 0.70 2,198.9M
2025-04-14 0.72 0.72 0.71 0.71 2,697.0M
2025-04-11 0.68 0.71 0.67 0.70 4,393.3M
2025-04-10 0.69 0.71 0.68 0.69 5,083.1M
2025-04-09 0.62 0.67 0.61 0.66 5,851.1M
2025-04-08 0.66 0.67 0.63 0.65 4,782.2M
2025-04-07 0.68 0.69 0.67 0.67 2,467.2M
2025-04-03 0.75 0.76 0.74 0.75 2,657.1M
2025-04-02 0.76 0.78 0.76 0.76 1,495.1M
2025-04-01 0.77 0.78 0.76 0.77 2,099.3M
2025-03-31 0.77 0.77 0.75 0.76 1,589.0M
2025-03-28 0.79 0.80 0.77 0.77 2,626.5M
2025-03-27 0.79 0.80 0.77 0.79 1,848.9M
2025-03-26 0.78 0.79 0.78 0.78 1,433.1M
2025-03-25 0.79 0.80 0.78 0.78 1,524.3M
2025-03-24 0.80 0.80 0.79 0.80 1,610.3M
2025-03-21 0.82 0.82 0.79 0.79 2,211.1M
2025-03-20 0.84 0.84 0.82 0.82 1,746.1M
2025-03-19 0.85 0.86 0.84 0.85 1,620.7M
2025-03-18 0.84 0.85 0.84 0.85 1,870.2M
2025-03-17 0.83 0.83 0.82 0.83 1,619.6M
2025-03-14 0.82 0.83 0.80 0.83 2,545.3M
2025-03-13 0.83 0.83 0.79 0.80 2,243.4M
2025-03-12 0.85 0.85 0.82 0.82 2,748.5M
2025-03-11 0.81 0.84 0.81 0.83 3,180.9M
2025-03-10 0.84 0.85 0.82 0.83 2,441.8M
2025-03-07 0.84 0.87 0.83 0.84 4,184.2M
2025-03-06 0.83 0.85 0.83 0.85 2,655.0M
2025-03-05 0.79 0.81 0.78 0.80 2,446.4M
2025-03-04 0.76 0.79 0.75 0.78 2,616.9M
2025-03-03 0.79 0.80 0.77 0.77 3,240.0M
2025-02-28 0.83 0.83 0.78 0.78 2,950.4M
2025-02-27 0.84 0.86 0.81 0.84 3,585.3M
2025-02-26 0.81 0.84 0.81 0.84 2,281.8M
2025-02-25 0.79 0.82 0.78 0.80 2,407.0M
2025-02-24 0.82 0.83 0.81 0.82 2,151.5M
2025-02-21 0.80 0.84 0.79 0.82 2,720.8M
2025-02-20 0.79 0.80 0.77 0.78 2,041.4M
2025-02-19 0.78 0.80 0.78 0.80 2,269.3M
2025-02-18 0.77 0.80 0.77 0.79 2,340.0M
2025-02-17 0.78 0.79 0.75 0.77 2,560.5M
2025-02-14 0.75 0.77 0.74 0.77 2,516.8M
2025-02-13 0.75 0.77 0.75 0.75 2,314.4M
2025-02-12 0.74 0.74 0.73 0.74 1,470.3M
2025-02-11 0.75 0.75 0.73 0.73 1,511.3M
2025-02-10 0.73 0.74 0.73 0.74 2,205.8M
2025-02-07 0.71 0.73 0.71 0.72 2,057.8M
2025-02-06 0.69 0.71 0.69 0.71 1,429.6M
2025-02-05 0.69 0.70 0.68 0.69 1,725.8M
2025-01-27 0.66 0.67 0.66 0.66 901.6M
2025-01-24 0.64 0.65 0.64 0.65 1,176.1M
2025-01-23 0.65 0.65 0.63 0.63 1,275.4M
2025-01-22 0.65 0.66 0.64 0.64 1,081.0M
2025-01-21 0.65 0.66 0.65 0.66 1,185.6M
2025-01-20 0.64 0.66 0.64 0.65 1,111.0M
2025-01-17 0.63 0.63 0.62 0.63 782.4M
2025-01-16 0.63 0.64 0.62 0.63 1,094.8M
2025-01-15 0.62 0.62 0.61 0.62 688.7M
2025-01-14 0.60 0.62 0.60 0.62 1,360.4M
2025-01-13 0.60 0.60 0.59 0.60 738.6M
2025-01-10 0.61 0.62 0.60 0.60 772.5M
2025-01-09 0.61 0.62 0.61 0.61 711.4M
2025-01-08 0.62 0.62 0.60 0.61 939.7M
2025-01-07 0.62 0.62 0.61 0.61 1,178.7M
2025-01-06 0.63 0.63 0.62 0.62 800.9M
2025-01-03 0.62 0.63 0.61 0.62 1,261.5M
2025-01-02 0.63 0.63 0.61 0.62 965.6M