FTSE China Blue Chip Value 100 (FTXINBV)

FTXINBV
🏛️ 中国 →
15,205.52
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 15,213.23 15,213.23 15,184.12 15,201.26 0.0K
09:35 15,207.22 15,233.38 15,207.22 15,232.40 0.0K
09:40 15,226.72 15,227.79 15,213.87 15,227.79 0.0K
09:45 15,226.66 15,226.66 15,199.44 15,199.44 0.0K
09:50 15,205.61 15,208.83 15,188.04 15,188.04 0.0K
09:55 15,188.55 15,202.70 15,184.77 15,202.70 0.0K
10:00 15,196.48 15,213.13 15,180.79 15,213.13 0.0K
10:05 15,203.33 15,223.60 15,203.33 15,217.94 0.0K
10:10 15,225.70 15,225.70 15,193.44 15,200.44 0.0K
10:15 15,203.28 15,208.69 15,199.41 15,208.69 0.0K
10:20 15,208.29 15,222.69 15,208.29 15,222.69 0.0K
10:25 15,218.66 15,233.70 15,218.66 15,226.54 0.0K
10:30 15,226.60 15,243.55 15,226.60 15,228.57 0.0K
10:35 15,229.64 15,235.97 15,228.22 15,235.22 0.0K
10:40 15,236.54 15,236.54 15,216.70 15,220.65 0.0K
10:45 15,225.33 15,225.33 15,214.35 15,217.55 0.0K
10:50 15,215.02 15,215.92 15,212.73 15,215.02 0.0K
10:55 15,215.07 15,226.29 15,214.09 15,218.67 0.0K
11:00 15,224.99 15,230.74 15,223.33 15,230.74 0.0K
11:05 15,228.94 15,228.94 15,207.56 15,207.56 0.0K
11:10 15,209.69 15,214.75 15,197.31 15,197.31 0.0K
11:15 15,192.73 15,200.43 15,192.10 15,197.93 0.0K
11:20 15,186.04 15,211.51 15,186.04 15,211.51 0.0K
11:25 15,213.71 15,232.43 15,213.71 15,232.43 0.0K
11:30 15,227.68 15,228.51 15,227.68 15,228.51 0.0K
11:35 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
11:40 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
11:45 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
11:50 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
11:55 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:00 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:05 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:10 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:15 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:20 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:25 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:30 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:35 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:40 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:45 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:50 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
12:55 15,228.51 15,228.51 15,228.51 15,228.51 0.0K
13:00 15,228.51 15,247.26 15,228.51 15,247.26 0.0K
13:05 15,250.44 15,289.83 15,250.44 15,289.83 0.0K
13:10 15,294.85 15,306.98 15,294.85 15,296.07 0.0K
13:15 15,298.28 15,309.12 15,298.28 15,309.12 0.0K
13:20 15,286.68 15,302.10 15,286.68 15,302.10 0.0K
13:25 15,304.66 15,304.66 15,283.18 15,283.18 0.0K
13:30 15,286.13 15,286.13 15,278.20 15,283.10 0.0K
13:35 15,274.55 15,275.94 15,268.13 15,268.13 0.0K
13:40 15,272.22 15,272.22 15,248.46 15,248.46 0.0K
13:45 15,242.95 15,250.25 15,240.58 15,244.02 0.0K
13:50 15,245.53 15,246.89 15,234.03 15,234.03 0.0K
13:55 15,237.46 15,237.46 15,218.52 15,218.52 0.0K
14:00 15,227.00 15,227.00 15,214.43 15,214.43 0.0K
14:05 15,210.99 15,217.46 15,195.26 15,217.46 0.0K
14:10 15,223.46 15,223.46 15,206.26 15,206.26 0.0K
14:15 15,213.69 15,213.69 15,205.71 15,207.44 0.0K
14:20 15,213.13 15,227.74 15,213.13 15,226.51 0.0K
14:25 15,221.49 15,226.78 15,221.12 15,226.78 0.0K
14:30 15,230.50 15,247.65 15,230.50 15,243.27 0.0K
14:35 15,253.82 15,253.82 15,248.88 15,248.88 0.0K
14:40 15,243.98 15,247.06 15,241.76 15,244.41 0.0K
14:45 15,241.29 15,246.59 15,240.60 15,245.76 0.0K
14:50 15,248.37 15,252.56 15,247.15 15,252.56 0.0K
14:55 15,258.35 15,266.85 15,258.35 15,263.49 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 15,347.24 15,347.24 15,205.52 15,205.52 0.0M
2025-09-25 15,272.65 15,406.02 15,260.29 15,347.24 0.0M
2025-09-24 15,230.94 15,276.11 15,143.42 15,272.65 0.0M
2025-09-23 15,263.49 15,364.52 15,097.75 15,230.94 0.0M
2025-09-22 15,213.23 15,309.12 15,180.79 15,263.49 0.0M
2025-09-19 15,224.37 15,299.87 15,181.30 15,213.23 0.0M
2025-09-18 15,465.10 15,513.12 15,111.48 15,224.37 0.0M
2025-09-17 15,353.12 15,485.29 15,299.67 15,465.10 0.0M
2025-09-16 15,414.71 15,470.52 15,316.00 15,353.12 0.0M
2025-09-15 15,354.75 15,507.02 15,354.75 15,414.71 0.0M
2025-09-12 15,410.78 15,479.18 15,332.98 15,354.75 0.0M
2025-09-11 15,128.28 15,410.78 15,088.20 15,410.78 0.0M
2025-09-10 15,083.72 15,196.31 15,052.47 15,128.28 0.0M
2025-09-09 15,134.07 15,192.45 15,007.16 15,083.72 0.0M
2025-09-08 15,139.09 15,227.46 15,076.15 15,134.07 0.0M
2025-09-05 14,926.87 15,159.96 14,874.63 15,139.09 0.0M
2025-09-04 15,139.01 15,139.01 14,791.13 14,926.87 0.0M
2025-09-03 15,274.03 15,310.30 15,059.82 15,139.01 0.0M
2025-09-02 15,259.80 15,387.65 15,149.79 15,274.03 0.0M
2025-09-01 15,277.33 15,286.42 15,190.37 15,259.80 0.0M
2025-08-29 15,118.24 15,332.88 15,098.68 15,277.33 0.0M
2025-08-28 14,972.04 15,124.84 14,844.19 15,118.24 0.0M
2025-08-27 15,268.15 15,289.82 14,972.04 14,972.04 0.0M
2025-08-26 15,345.28 15,351.84 15,211.51 15,268.15 0.0M
2025-08-25 15,054.83 15,345.28 15,054.83 15,345.28 0.0M
2025-08-22 14,788.32 15,056.47 14,788.32 15,054.83 0.0M
2025-08-21 14,729.95 14,846.41 14,729.95 14,788.32 0.0M
2025-08-20 14,542.40 14,733.41 14,441.30 14,729.95 0.0M
2025-08-19 14,597.11 14,673.37 14,514.90 14,542.40 0.0M
2025-08-18 14,534.72 14,696.89 14,516.55 14,597.11 0.0M
2025-08-15 14,503.48 14,584.32 14,433.46 14,534.72 0.0M
2025-08-14 14,445.90 14,647.27 14,445.90 14,503.48 0.0M
2025-08-13 14,359.55 14,480.87 14,359.55 14,445.90 0.0M
2025-08-12 14,256.98 14,402.47 14,256.98 14,359.55 0.0M
2025-08-11 14,239.82 14,305.43 14,202.85 14,256.98 0.0M
2025-08-08 14,246.00 14,292.57 14,207.39 14,239.82 0.0M
2025-08-07 14,219.91 14,297.26 14,197.58 14,246.00 0.0M
2025-08-06 14,228.85 14,245.70 14,173.59 14,219.91 0.0M
2025-08-05 14,097.91 14,239.38 14,097.91 14,228.85 0.0M
2025-08-04 14,034.93 14,097.91 14,012.18 14,097.91 0.0M
2025-08-01 14,117.98 14,142.89 14,004.87 14,034.93 0.0M
2025-07-31 14,361.60 14,361.60 14,079.24 14,117.98 0.0M
2025-07-30 14,342.19 14,470.16 14,297.92 14,361.60 0.0M
2025-07-29 14,325.23 14,363.26 14,262.86 14,342.19 0.0M
2025-07-28 14,296.94 14,367.96 14,255.33 14,325.23 0.0M
2025-07-25 14,396.27 14,396.27 14,272.68 14,296.94 0.0M
2025-07-24 14,334.55 14,422.61 14,316.74 14,396.27 0.0M
2025-07-23 14,308.97 14,465.48 14,308.97 14,334.55 0.0M
2025-07-22 14,183.55 14,308.97 14,121.23 14,308.97 0.0M
2025-07-21 14,087.81 14,185.62 14,087.81 14,183.55 0.0M
2025-07-18 14,000.59 14,095.05 14,000.59 14,087.81 0.0M
2025-07-17 13,975.03 14,000.60 13,953.28 14,000.59 0.0M
2025-07-16 14,018.87 14,022.40 13,925.83 13,975.03 0.0M
2025-07-15 14,061.55 14,111.21 13,950.41 14,018.87 0.0M
2025-07-14 14,039.55 14,122.10 14,039.55 14,061.55 0.0M
2025-07-11 14,056.53 14,258.25 14,039.55 14,039.55 0.0M
2025-07-10 13,970.22 14,137.74 13,970.22 14,056.53 0.0M
2025-07-09 13,967.41 14,055.23 13,961.18 13,970.22 0.0M
2025-07-08 13,894.91 13,984.89 13,894.91 13,967.41 0.0M
2025-07-07 13,943.33 13,943.33 13,860.30 13,894.91 0.0M
2025-07-04 13,849.12 14,040.08 13,826.96 13,943.33 0.0M
2025-07-03 13,765.04 13,858.83 13,765.04 13,849.12 0.0M
2025-07-02 13,739.71 13,794.30 13,720.20 13,765.04 0.0M
2025-07-01 13,712.05 13,753.86 13,684.32 13,739.71 0.0M
2025-06-30 13,698.37 13,731.30 13,627.16 13,712.05 0.0M
2025-06-27 13,838.76 13,897.10 13,686.72 13,698.37 0.0M
2025-06-26 13,889.51 13,889.51 13,830.36 13,838.76 0.0M
2025-06-25 13,721.61 13,900.71 13,702.12 13,889.51 0.0M
2025-06-24 13,554.92 13,775.91 13,554.92 13,721.61 0.0M
2025-06-23 13,518.06 13,594.14 13,426.96 13,554.92 0.0M
2025-06-20 13,480.76 13,548.37 13,480.76 13,518.06 0.0M
2025-06-19 13,585.48 13,585.48 13,453.83 13,480.76 0.0M
2025-06-18 13,594.81 13,633.82 13,529.22 13,585.48 0.0M
2025-06-17 13,599.52 13,614.97 13,548.08 13,594.81 0.0M
2025-06-16 13,568.22 13,607.11 13,513.10 13,599.52 0.0M
2025-06-13 13,663.79 13,663.79 13,539.12 13,568.22 0.0M
2025-06-12 13,672.48 13,693.64 13,598.29 13,663.79 0.0M
2025-06-11 13,561.94 13,726.02 13,561.94 13,672.48 0.0M
2025-06-10 13,586.81 13,669.82 13,515.39 13,561.94 0.0M
2025-06-09 13,581.62 13,630.14 13,562.19 13,586.81 0.0M
2025-06-06 13,603.04 13,648.38 13,569.84 13,581.62 0.0M
2025-06-05 13,579.97 13,619.15 13,549.37 13,603.04 0.0M
2025-06-04 13,549.22 13,613.23 13,549.22 13,579.97 0.0M
2025-06-03 13,494.02 13,588.13 13,462.81 13,549.22 0.0M
2025-05-30 13,555.12 13,562.59 13,450.62 13,494.02 0.0M
2025-05-29 13,525.49 13,609.00 13,493.72 13,555.12 0.0M
2025-05-28 13,529.90 13,570.10 13,519.53 13,525.49 0.0M
2025-05-27 13,585.15 13,619.97 13,512.16 13,529.90 0.0M
2025-05-26 13,714.06 13,714.06 13,549.90 13,585.15 0.0M
2025-05-23 13,834.32 13,881.66 13,714.06 13,714.06 0.0M
2025-05-22 13,829.07 13,859.96 13,769.85 13,834.32 0.0M
2025-05-21 13,746.62 13,886.99 13,746.62 13,829.07 0.0M
2025-05-20 13,666.06 13,793.25 13,666.06 13,746.62 0.0M
2025-05-19 13,723.00 13,723.00 13,642.58 13,666.06 0.0M
2025-05-16 13,822.25 13,822.25 13,675.77 13,723.00 0.0M
2025-05-15 13,894.18 13,895.00 13,809.78 13,822.25 0.0M
2025-05-14 13,678.01 13,944.65 13,671.14 13,894.18 0.0M
2025-05-13 13,632.44 13,686.93 13,632.44 13,678.01 0.0M
2025-05-12 13,494.18 13,637.71 13,494.18 13,632.44 0.0M
2025-05-09 13,458.92 13,513.72 13,458.92 13,494.18 0.0M
2025-05-08 13,378.13 13,535.89 13,347.81 13,458.92 0.0M
2025-05-07 13,265.19 13,441.36 13,265.19 13,378.13 0.0M
2025-05-06 13,176.12 13,269.93 13,176.12 13,265.19 0.0M
2025-04-30 13,231.93 13,240.39 13,170.84 13,176.12 0.0M
2025-04-29 13,290.48 13,290.48 13,210.28 13,231.93 0.0M
2025-04-28 13,303.33 13,314.48 13,290.48 13,290.48 0.0M
2025-04-25 13,307.41 13,353.43 13,287.47 13,305.29 0.0M
2025-04-24 13,274.84 13,367.02 13,273.94 13,307.41 0.0M
2025-04-23 13,264.42 13,343.70 13,260.27 13,274.84 0.0M
2025-04-22 13,240.41 13,312.97 13,228.25 13,264.42 0.0M
2025-04-21 13,245.03 13,298.79 13,215.09 13,240.41 0.0M
2025-04-18 13,233.48 13,278.88 13,187.13 13,245.03 0.0M
2025-04-17 13,226.93 13,249.25 13,145.06 13,233.48 0.0M
2025-04-16 13,180.12 13,239.41 13,055.62 13,226.93 0.0M
2025-04-15 13,138.26 13,192.58 13,101.04 13,180.12 0.0M
2025-04-14 13,100.58 13,179.93 13,100.58 13,138.26 0.0M
2025-04-11 13,029.61 13,120.39 12,954.76 13,100.58 0.0M
2025-04-10 12,879.30 13,087.74 12,879.30 13,029.61 0.0M
2025-04-09 12,847.74 12,880.58 12,640.18 12,879.30 0.0M
2025-04-08 12,586.85 12,847.74 12,586.85 12,847.74 0.0M
2025-04-07 13,466.18 13,466.18 12,339.57 12,586.85 0.0M
2025-04-03 13,511.84 13,526.21 13,419.95 13,466.18 0.0M
2025-04-02 13,539.49 13,571.31 13,489.62 13,511.84 0.0M
2025-04-01 13,562.85 13,584.52 13,518.97 13,539.49 0.0M
2025-03-31 13,655.24 13,712.51 13,532.35 13,562.85 0.0M
2025-03-28 13,713.89 13,713.89 13,626.04 13,655.24 0.0M
2025-03-27 13,643.32 13,769.53 13,622.55 13,713.89 0.0M
2025-03-26 13,703.03 13,721.07 13,632.80 13,643.32 0.0M
2025-03-25 13,699.89 13,732.72 13,662.58 13,703.03 0.0M
2025-03-24 13,607.68 13,707.87 13,607.68 13,699.89 0.0M
2025-03-21 13,834.61 13,860.99 13,586.83 13,607.68 0.0M
2025-03-20 13,952.51 13,952.51 13,814.34 13,834.61 0.0M
2025-03-19 13,876.08 13,998.31 13,853.55 13,952.51 0.0M
2025-03-18 13,869.53 13,928.97 13,866.61 13,876.08 0.0M
2025-03-17 13,889.56 13,965.95 13,853.68 13,869.53 0.0M
2025-03-14 13,524.76 13,928.48 13,524.76 13,889.56 0.0M
2025-03-13 13,532.90 13,612.69 13,488.05 13,524.76 0.0M
2025-03-12 13,561.87 13,610.00 13,489.71 13,532.90 0.0M
2025-03-11 13,520.47 13,561.87 13,422.06 13,561.87 0.0M
2025-03-10 13,601.00 13,601.00 13,457.14 13,520.47 0.0M
2025-03-07 13,623.45 13,666.43 13,573.93 13,601.00 0.0M
2025-03-06 13,471.48 13,649.29 13,471.48 13,623.45 0.0M
2025-03-05 13,406.52 13,480.49 13,381.06 13,471.48 0.0M
2025-03-04 13,491.22 13,491.22 13,371.09 13,406.52 0.0M
2025-03-03 13,501.05 13,614.81 13,446.73 13,491.22 0.0M
2025-02-28 13,704.12 13,747.56 13,493.59 13,501.05 0.0M
2025-02-27 13,622.96 13,710.37 13,597.62 13,704.12 0.0M
2025-02-26 13,525.20 13,624.71 13,520.61 13,622.96 0.0M
2025-02-25 13,668.42 13,668.42 13,495.35 13,525.20 0.0M
2025-02-24 13,714.03 13,760.47 13,612.12 13,668.42 0.0M
2025-02-21 13,587.34 13,744.08 13,583.17 13,714.03 0.0M
2025-02-20 13,632.48 13,632.48 13,558.17 13,587.34 0.0M
2025-02-19 13,591.06 13,665.22 13,556.13 13,632.48 0.0M
2025-02-18 13,645.24 13,751.63 13,553.85 13,591.06 0.0M
2025-02-17 13,645.67 13,690.85 13,570.74 13,645.24 0.0M
2025-02-14 13,511.66 13,656.27 13,506.72 13,645.67 0.0M
2025-02-13 13,493.44 13,608.82 13,464.75 13,511.66 0.0M
2025-02-12 13,361.96 13,499.72 13,320.19 13,493.44 0.0M
2025-02-11 13,409.76 13,434.92 13,321.99 13,361.96 0.0M
2025-02-10 13,392.13 13,455.05 13,364.65 13,409.76 0.0M
2025-02-07 13,219.20 13,466.83 13,186.07 13,392.13 0.0M
2025-02-06 13,099.89 13,222.56 13,061.90 13,219.20 0.0M
2025-02-05 13,235.54 13,237.36 13,081.14 13,099.89 0.0M
2025-01-27 13,233.10 13,315.29 13,233.10 13,235.54 0.0M
2025-01-24 13,145.16 13,296.53 13,120.18 13,233.10 0.0M
2025-01-23 13,091.36 13,327.97 13,091.36 13,145.16 0.0M
2025-01-22 13,263.88 13,263.88 13,055.99 13,091.36 0.0M
2025-01-21 13,273.46 13,325.04 13,234.55 13,263.88 0.0M
2025-01-20 13,189.58 13,360.78 13,189.58 13,273.46 0.0M
2025-01-17 13,180.43 13,242.79 13,103.83 13,189.58 0.0M
2025-01-16 13,195.16 13,310.89 13,118.65 13,180.43 0.0M
2025-01-15 13,259.73 13,272.52 13,177.55 13,195.16 0.0M
2025-01-14 12,951.44 13,280.90 12,951.44 13,259.73 0.0M
2025-01-13 12,987.19 12,995.41 12,873.95 12,951.44 0.0M
2025-01-10 13,117.03 13,145.12 12,987.19 12,987.19 0.0M
2025-01-09 13,196.43 13,196.43 13,094.22 13,117.03 0.0M
2025-01-08 13,233.02 13,262.91 13,041.79 13,196.43 0.0M
2025-01-07 13,194.92 13,240.35 13,117.81 13,233.02 0.0M
2025-01-06 13,233.00 13,262.31 13,079.66 13,194.92 0.0M
2025-01-03 13,348.46 13,409.19 13,205.03 13,233.00 0.0M
2025-01-02 13,755.45 13,755.45 13,272.88 13,348.46 0.0M