FTSE中国50 (FTXIN25)

FTXIN25
🏛️ 香港 →
18,136.12
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
2021-12-31 16,606.29 16,669.37 16,498.84 16,505.19 0.0M
2021-12-30 16,100.95 16,227.54 16,002.44 16,114.81 0.0M
2021-12-29 16,246.62 16,252.07 16,055.56 16,101.29 0.0M
2021-12-28 16,361.82 16,389.89 16,169.07 16,312.30 0.0M
2021-12-24 16,497.20 16,508.05 16,277.70 16,304.84 0.0M
2021-12-23 16,327.02 16,450.64 16,195.30 16,347.91 0.0M
2021-12-22 16,486.55 16,521.05 16,234.41 16,338.52 0.0M
2021-12-21 15,990.59 16,303.01 15,961.28 16,198.53 0.0M
2021-12-20 16,323.71 16,390.53 15,924.30 15,998.26 0.0M
2021-12-17 16,618.86 16,622.29 16,350.77 16,390.14 0.0M
2021-12-16 16,490.30 16,708.92 16,404.23 16,670.76 0.0M
2021-12-15 16,890.02 16,959.37 16,531.92 16,612.64 0.0M
2021-12-14 16,975.45 17,075.78 16,833.93 16,904.80 0.0M
2021-12-13 17,399.26 17,567.38 17,161.07 17,175.70 0.0M
2021-12-10 17,281.39 17,406.55 17,151.84 17,224.78 0.0M
2021-12-09 17,332.44 17,473.60 17,321.89 17,425.46 0.0M
2021-12-08 17,264.09 17,286.47 17,119.70 17,174.35 0.0M
2021-12-07 16,983.90 17,198.07 16,832.40 17,195.93 0.0M
2021-12-06 16,765.27 16,966.48 16,641.88 16,671.03 0.0M
2021-12-03 17,124.05 17,124.77 16,841.58 17,111.18 0.0M
2021-12-02 17,021.72 17,307.06 17,021.72 17,290.03 0.0M
2021-12-01 17,057.72 17,325.02 17,007.32 17,171.35 0.0M
2021-11-30 17,196.37 17,284.63 16,748.80 16,996.60 0.0M
2021-11-29 17,318.18 17,528.29 17,198.80 17,270.40 0.0M
2021-11-26 17,690.37 17,690.37 17,374.85 17,391.44 0.0M
2021-11-25 17,774.54 17,884.76 17,688.83 17,854.97 0.0M
2021-11-24 17,737.82 17,907.27 17,675.28 17,764.60 0.0M
2021-11-23 17,755.01 17,872.81 17,716.91 17,782.77 0.0M
2021-11-22 18,093.28 18,136.33 17,949.71 18,014.89 0.0M
2021-11-19 17,919.55 18,086.13 17,858.61 18,061.01 0.0M
2021-11-18 18,265.78 18,272.77 18,093.49 18,183.10 0.0M
2021-11-17 18,531.32 18,581.99 18,435.53 18,569.61 0.0M
2021-11-16 18,354.07 18,634.03 18,292.87 18,615.22 0.0M
2021-11-15 18,386.32 18,439.15 18,189.90 18,320.18 0.0M
2021-11-12 18,417.88 18,417.88 18,139.51 18,294.92 0.0M
2021-11-11 17,663.22 18,153.40 17,626.57 18,090.75 0.0M
2021-11-10 17,557.67 17,832.27 17,341.47 17,816.34 0.0M
2021-11-09 17,675.27 17,689.58 17,457.99 17,571.03 0.0M
2021-11-08 17,507.29 17,535.90 17,383.07 17,513.96 0.0M
2021-11-05 17,762.83 17,823.99 17,536.51 17,633.98 0.0M
2021-11-04 17,914.97 18,007.72 17,799.02 17,988.67 0.0M
2021-11-03 17,821.99 17,925.87 17,606.25 17,789.50 0.0M
2021-11-02 18,250.19 18,297.74 17,765.14 17,830.40 0.0M
2021-11-01 17,947.16 17,949.50 17,713.83 17,829.54 0.0M
2021-10-29 18,120.62 18,183.05 17,994.44 18,043.14 0.0M
2021-10-28 18,311.27 18,385.55 18,106.97 18,190.66 0.0M
2021-10-27 18,386.97 18,391.99 18,174.42 18,242.27 0.0M
2021-10-26 18,841.07 18,869.09 18,554.79 18,654.84 0.0M
2021-10-25 18,709.17 18,906.65 18,639.72 18,790.13 0.0M
2021-10-22 18,766.70 18,878.92 18,664.42 18,813.78 0.0M
2021-10-21 18,741.12 18,832.74 18,495.26 18,673.56 0.0M
2021-10-20 18,633.86 18,802.13 18,576.51 18,715.04 0.0M
2021-10-19 18,124.72 18,421.50 18,095.62 18,419.60 0.0M
2021-10-18 18,048.16 18,084.88 17,792.30 18,084.88 0.0M
2021-10-15 17,888.02 17,983.15 17,689.17 17,983.15 0.0M
2021-10-13 17,679.93 17,679.93 17,679.93 17,679.93 0.0M
2021-10-12 17,754.25 17,914.79 17,611.38 17,679.93 0.0M
2021-10-11 17,827.97 18,143.38 17,823.61 18,044.24 0.0M
2021-10-08 17,688.91 17,688.91 17,304.81 17,497.87 0.0M
2021-10-07 16,967.15 17,394.74 16,943.22 17,355.68 0.0M
2021-10-06 16,933.78 16,962.35 16,584.57 16,649.15 0.0M
2021-10-05 16,510.11 16,862.44 16,451.82 16,811.05 0.0M
2021-10-04 17,141.23 17,141.23 16,735.71 16,805.18 0.0M
2021-09-30 17,160.40 17,344.61 17,036.38 17,266.22 0.0M
2021-09-29 17,176.28 17,394.87 16,964.96 17,391.53 0.0M
2021-09-28 17,199.86 17,561.44 17,136.00 17,406.21 0.0M
2021-09-27 17,068.04 17,373.53 17,029.09 17,090.70 0.0M
2021-09-24 17,308.87 17,489.16 17,043.53 17,129.01 0.0M
2021-09-23 17,472.00 17,693.55 17,217.25 17,348.38 0.0M
2021-09-21 16,906.04 17,227.54 16,833.79 17,162.19 0.0M
2021-09-20 17,504.85 17,511.81 16,947.88 17,192.04 0.0M
2021-09-17 17,436.56 17,744.24 17,298.37 17,744.24 0.0M
2021-09-16 17,755.00 17,775.91 17,360.19 17,495.91 0.0M
2021-09-15 17,904.88 18,021.37 17,675.94 17,726.98 0.0M
2021-09-14 18,364.32 18,410.15 17,988.11 18,080.06 0.0M
2021-09-13 18,394.73 18,400.70 18,106.37 18,324.59 0.0M
2021-09-10 18,368.42 18,664.28 18,368.42 18,664.28 0.0M
2021-09-09 18,573.30 18,593.78 18,180.26 18,242.26 0.0M
2021-09-08 18,836.29 19,007.30 18,717.29 18,831.85 0.0M
2021-09-07 18,627.89 18,830.54 18,564.46 18,776.06 0.0M
2021-09-06 18,315.71 18,599.05 18,308.32 18,592.62 0.0M
2021-09-03 18,439.15 18,442.01 18,209.75 18,368.84 0.0M
2021-09-02 18,608.69 18,690.18 18,346.02 18,459.26 0.0M
2021-09-01 18,244.39 18,505.70 18,096.20 18,382.39 0.0M
2021-08-31 17,857.99 18,214.44 17,538.12 18,214.44 0.0M
2021-08-30 17,770.99 17,905.01 17,638.52 17,871.75 0.0M
2021-08-27 17,680.73 17,972.08 17,673.74 17,785.71 0.0M
2021-08-26 17,983.54 17,988.46 17,591.95 17,719.66 0.0M
2021-08-25 18,211.28 18,244.92 17,853.28 17,966.94 0.0M
2021-08-24 17,547.80 17,915.07 17,527.34 17,915.07 0.0M
2021-08-23 17,223.00 17,486.56 17,133.02 17,192.83 0.0M
2021-08-20 17,281.68 17,282.55 16,706.90 16,959.49 0.0M
2021-08-19 17,809.59 17,865.30 17,260.44 17,361.82 0.0M
2021-08-18 17,675.62 17,942.38 17,593.56 17,807.68 0.0M
2021-08-17 18,007.47 18,095.27 17,487.60 17,622.63 0.0M
2021-08-16 18,343.29 18,395.07 17,997.10 18,090.97 0.0M
2021-08-13 18,346.14 18,488.79 18,196.76 18,356.04 0.0M
2021-08-12 18,614.42 18,662.03 18,397.47 18,509.84 0.0M
2021-08-11 18,514.81 18,821.68 18,474.91 18,649.57 0.0M
2021-08-10 18,319.18 18,611.52 18,160.30 18,611.52 0.0M
2021-08-09 17,843.98 18,351.09 17,793.10 18,162.17 0.0M
2021-08-06 18,136.98 18,136.98 17,950.35 18,043.25 0.0M
2021-08-05 18,284.15 18,435.31 18,045.36 18,087.98 0.0M
2021-08-04 18,111.97 18,521.77 17,969.27 18,330.09 0.0M
2021-08-03 18,304.48 18,304.48 17,710.22 18,129.96 0.0M
2021-08-02 18,017.02 18,208.97 17,648.56 18,187.65 0.0M
2021-07-30 18,061.17 18,064.72 17,649.08 17,928.76 0.0M
2021-07-29 18,229.85 18,340.57 17,931.37 18,298.02 0.0M
2021-07-28 17,281.48 17,564.20 17,048.94 17,557.65 0.0M
2021-07-27 17,885.88 18,105.68 16,762.28 17,053.17 0.0M
2021-07-26 18,797.28 18,797.28 18,107.26 18,128.04 0.0M
2021-07-23 19,554.01 19,568.54 19,163.05 19,225.96 0.0M
2021-07-22 19,392.37 19,528.47 19,373.88 19,509.89 0.0M
2021-07-21 19,336.57 19,399.81 19,073.15 19,202.59 0.0M
2021-07-20 19,443.39 19,564.78 19,190.35 19,307.12 0.0M
2021-07-19 19,668.90 19,668.90 19,397.13 19,493.19 0.0M
2021-07-16 19,869.85 20,000.85 19,781.50 19,860.46 0.0M
2021-07-15 19,641.23 19,934.60 19,587.61 19,838.00 0.0M
2021-07-14 19,786.78 19,798.85 19,574.68 19,651.69 0.0M
2021-07-13 19,529.11 19,826.90 19,436.04 19,721.79 0.0M
2021-07-12 19,525.68 19,610.65 19,336.78 19,414.94 0.0M
2021-07-09 19,015.79 19,322.78 18,774.02 19,260.61 0.0M
2021-07-08 19,626.14 19,648.74 19,003.02 19,038.86 0.0M
2021-07-07 19,598.48 19,744.02 19,521.35 19,735.96 0.0M
2021-07-06 19,891.01 19,924.72 19,676.97 19,872.45 0.0M
2021-07-05 20,020.77 20,135.35 19,823.35 19,894.99 0.0M
2021-07-02 20,647.49 20,647.49 20,119.52 20,177.84 0.0M
2021-06-30 20,885.10 20,895.90 20,617.04 20,620.89 0.0M
2021-06-29 21,027.79 21,029.86 20,699.04 20,764.65 0.0M
2021-06-28 20,974.33 21,076.09 20,881.68 20,971.68 0.0M
2021-06-25 20,649.66 20,986.89 20,631.66 20,974.33 0.0M
2021-06-24 20,563.28 20,614.76 20,480.50 20,556.62 0.0M
2021-06-23 20,224.50 20,539.06 20,200.87 20,492.31 0.0M
2021-06-22 20,304.50 20,312.58 20,118.22 20,120.18 0.0M
2021-06-21 20,262.18 20,357.03 20,154.33 20,277.86 0.0M
2021-06-18 20,336.26 20,511.05 20,271.07 20,500.14 0.0M
2021-06-17 20,026.38 20,263.81 20,006.54 20,244.62 0.0M
2021-06-16 20,418.67 20,426.74 20,172.11 20,196.03 0.0M
2021-06-15 20,754.04 20,754.04 20,350.23 20,488.19 0.0M
2021-06-11 20,669.95 20,711.69 20,524.51 20,649.05 0.0M
2021-06-10 20,542.77 20,720.87 20,492.56 20,563.01 0.0M
2021-06-09 20,512.62 20,573.51 20,440.41 20,488.37 0.0M
2021-06-08 20,688.87 20,761.90 20,464.66 20,564.32 0.0M
2021-06-07 20,781.10 20,797.34 20,535.87 20,605.23 0.0M
2021-06-04 20,603.60 20,861.92 20,535.62 20,739.32 0.0M
2021-06-03 21,092.31 21,111.13 20,749.63 20,796.24 0.0M
2021-06-02 21,241.73 21,282.17 21,046.86 21,122.09 0.0M
2021-06-01 20,947.98 21,238.85 20,870.22 21,238.85 0.0M
2021-05-31 20,765.67 20,944.35 20,555.36 20,944.35 0.0M
2021-05-28 20,733.37 20,793.51 20,486.58 20,543.90 0.0M
2021-05-27 20,681.73 20,718.31 20,557.07 20,670.84 0.0M
2021-05-26 20,761.24 20,919.09 20,747.69 20,807.58 0.0M
2021-05-25 20,169.94 20,695.97 20,132.02 20,688.22 0.0M
2021-05-24 20,294.66 20,328.03 20,073.61 20,230.57 0.0M
2021-05-21 20,481.06 20,493.23 20,261.77 20,412.17 0.0M
2021-05-20 20,106.11 20,320.67 20,042.14 20,297.04 0.0M
2021-05-18 20,112.90 20,199.02 20,064.95 20,199.02 0.0M
2021-05-17 19,713.97 19,966.33 19,699.11 19,939.78 0.0M
2021-05-14 19,555.11 19,663.09 19,374.45 19,636.77 0.0M
2021-05-13 19,857.87 19,952.88 19,668.49 19,668.49 0.0M
2021-05-12 19,967.02 20,202.80 19,950.01 20,186.81 0.0M
2021-05-11 19,929.02 19,959.61 19,667.63 19,855.45 0.0M
2021-05-10 20,588.25 20,632.09 20,237.15 20,336.63 0.0M
2021-05-07 20,620.53 20,729.74 20,405.94 20,462.46 0.0M
2021-05-06 20,615.69 20,706.40 20,361.70 20,559.20 0.0M
2021-05-05 20,507.09 20,706.19 20,440.79 20,507.87 0.0M
2021-05-04 20,586.73 20,686.79 20,508.67 20,677.18 0.0M
2021-05-03 20,744.21 20,773.30 20,505.03 20,574.21 0.0M
2021-04-30 21,051.31 21,067.53 20,737.90 20,760.89 0.0M
2021-04-29 21,327.85 21,379.54 21,172.97 21,258.54 0.0M
2021-04-28 21,088.18 21,191.78 21,007.06 21,146.53 0.0M
2021-04-27 21,000.19 21,141.54 20,893.04 21,059.44 0.0M
2021-04-26 21,286.28 21,390.44 21,019.79 21,058.80 0.0M
2021-04-23 21,015.62 21,276.72 20,948.82 21,257.13 0.0M
2021-04-22 20,925.55 21,009.62 20,771.97 20,932.77 0.0M
2021-04-21 20,896.53 20,947.53 20,735.17 20,800.80 0.0M
2021-04-20 21,062.43 21,248.86 20,984.84 21,205.31 0.0M
2021-04-19 21,047.10 21,350.53 20,903.41 21,207.37 0.0M
2021-04-16 20,896.00 21,095.69 20,788.54 21,080.66 0.0M
2021-04-15 21,008.38 21,010.67 20,639.33 20,855.96 0.0M
2021-04-14 20,960.76 21,093.85 20,880.04 21,053.08 0.0M
2021-04-13 20,833.17 21,044.88 20,607.93 20,631.28 0.0M
2021-04-12 21,015.73 21,015.73 20,610.50 20,761.19 0.0M
2021-04-09 21,260.92 21,260.92 20,783.29 20,884.07 0.0M
2021-04-08 20,944.09 21,220.81 20,906.65 21,178.64 0.0M
2021-04-07 21,498.41 21,500.95 21,015.32 21,087.88 0.0M
2021-04-01 20,960.49 21,388.04 20,933.89 21,388.04 0.0M
2021-03-31 20,985.62 20,985.62 20,637.59 20,694.95 0.0M
2021-03-30 20,787.24 20,890.19 20,632.25 20,803.44 0.0M
2021-03-29 20,704.64 20,780.00 20,427.82 20,595.18 0.0M
2021-03-26 20,424.05 20,807.83 20,391.81 20,751.38 0.0M
2021-03-25 20,185.46 20,448.24 19,994.78 20,354.95 0.0M
2021-03-24 20,923.22 21,046.55 20,446.25 20,548.79 0.0M
2021-03-23 21,492.10 21,492.10 20,884.34 20,964.44 0.0M
2021-03-22 21,247.73 21,604.82 21,243.42 21,393.99 0.0M
2021-03-19 21,539.59 21,559.92 21,103.71 21,321.55 0.0M
2021-03-18 21,790.90 21,978.84 21,762.42 21,818.90 0.0M
2021-03-17 21,557.30 21,671.53 21,352.22 21,581.70 0.0M
2021-03-16 21,545.42 21,698.52 21,440.82 21,587.73 0.0M
2021-03-15 21,612.32 21,716.43 21,148.82 21,309.11 0.0M
2021-03-12 22,243.20 22,243.20 21,509.08 21,555.88 0.0M
2021-03-11 21,467.02 22,008.79 21,443.39 22,006.59 0.0M
2021-03-10 21,657.45 21,657.45 21,274.50 21,411.91 0.0M
2021-03-09 21,132.95 21,470.58 20,729.77 21,037.74 0.0M
2021-03-08 22,030.72 22,082.29 21,060.85 21,119.89 0.0M
2021-03-05 21,450.79 22,140.38 21,320.21 21,848.24 0.0M
2021-03-04 22,364.32 22,415.78 21,948.10 21,948.43 0.0M
2021-03-03 22,263.90 22,838.10 22,114.02 22,814.74 0.0M
2021-03-02 22,728.84 22,767.46 22,102.86 22,174.80 0.0M
2021-03-01 22,295.71 22,398.44 22,118.57 22,374.17 0.0M
2021-02-26 22,146.81 22,404.21 21,789.85 21,789.85 0.0M
2021-02-25 22,913.72 23,229.94 22,577.63 22,910.51 0.0M
2021-02-24 23,437.52 23,482.75 22,279.67 22,511.72 0.0M
2021-02-23 23,163.63 23,619.23 22,968.04 23,323.68 0.0M
2021-02-22 24,302.47 24,306.33 23,379.74 23,379.74 0.0M
2021-02-19 23,848.15 24,053.82 23,444.40 23,989.78 0.0M
2021-02-18 24,587.18 24,587.18 23,937.95 23,960.49 0.0M
2021-02-17 24,087.32 24,605.56 23,963.49 24,528.38 0.0M
2021-02-16 24,283.33 24,386.96 24,012.37 24,153.25 0.0M
2021-02-11 23,740.59 23,929.34 23,514.84 23,929.34 0.0M
2021-02-10 23,527.24 23,819.43 23,474.06 23,794.49 0.0M
2021-02-09 23,092.27 23,250.96 23,000.79 23,212.38 0.0M
2021-02-08 23,357.20 23,363.89 23,076.89 23,076.89 0.0M
2021-02-05 23,096.82 23,236.38 22,937.30 23,038.75 0.0M
2021-02-04 23,068.07 23,220.38 22,664.01 22,989.17 0.0M
2021-02-03 23,197.34 23,296.76 22,957.42 23,269.27 0.0M
2021-02-02 23,126.58 23,348.17 23,000.94 23,110.40 0.0M
2021-02-01 22,202.01 22,708.87 22,130.77 22,657.88 0.0M
2021-01-29 22,559.24 22,725.68 22,002.20 22,045.34 0.0M
2021-01-28 22,603.16 22,914.65 22,199.80 22,245.35 0.0M
2021-01-27 23,297.25 23,352.09 22,803.24 22,985.63 0.0M
2021-01-26 23,700.84 23,811.80 23,156.28 23,239.97 0.0M
2021-01-25 23,334.71 23,919.46 23,317.17 23,866.87 0.0M
2021-01-22 23,429.42 23,517.67 23,105.78 23,132.45 0.0M
2021-01-21 23,510.56 23,663.04 23,272.28 23,422.30 0.0M
2021-01-20 23,091.78 23,480.34 22,988.30 23,467.63 0.0M
2021-01-19 22,530.48 22,995.79 22,526.50 22,818.62 0.0M
2021-01-18 21,889.90 22,293.73 21,802.26 22,282.19 0.0M
2021-01-15 21,910.01 22,137.51 21,737.88 22,024.04 0.0M
2021-01-14 21,876.78 21,987.58 21,795.08 21,967.98 0.0M
2021-01-13 21,731.64 21,848.69 21,511.00 21,661.24 0.0M
2021-01-12 21,495.53 21,690.28 21,331.86 21,690.28 0.0M
2021-01-11 21,577.60 21,795.50 21,382.09 21,531.36 0.0M
2021-01-08 21,213.47 21,460.15 21,189.29 21,384.59 0.0M
2021-01-07 21,212.63 21,261.49 21,020.56 21,193.33 0.0M
2021-01-06 21,192.31 21,452.75 21,114.52 21,405.36 0.0M
2021-01-05 20,782.82 21,105.96 20,714.70 21,045.17 0.0M
2021-01-04 20,817.90 21,039.87 20,782.19 20,975.39 0.0M