FTSE China Blue Chip Value 100 (FTXINBV)

FTXINBV
🏛️ 中国 →
15,372.94
最終更新: 2025-09-29
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
2022-12-30 12,749.35 12,874.29 12,749.35 12,826.79 0.0M
2022-12-29 12,829.38 12,829.38 12,691.72 12,749.35 0.0M
2022-12-28 12,857.34 12,858.06 12,753.14 12,829.38 0.0M
2022-12-27 12,716.58 12,885.99 12,716.58 12,857.34 0.0M
2022-12-26 12,741.73 12,789.07 12,704.06 12,716.58 0.0M
2022-12-23 12,748.46 12,798.63 12,659.86 12,741.73 0.0M
2022-12-22 12,699.33 12,882.78 12,698.21 12,748.46 0.0M
2022-12-21 12,661.76 12,750.60 12,661.76 12,699.33 0.0M
2022-12-20 12,904.45 12,904.45 12,588.62 12,661.76 0.0M
2022-12-19 13,102.27 13,142.58 12,857.82 12,904.45 0.0M
2022-12-16 13,039.41 13,102.27 12,985.87 13,102.27 0.0M
2022-12-15 13,073.09 13,120.72 12,966.53 13,039.41 0.0M
2022-12-14 13,011.83 13,120.48 12,960.19 13,073.09 0.0M
2022-12-13 12,999.17 13,069.53 12,978.32 13,011.83 0.0M
2022-12-12 13,173.49 13,173.49 12,987.01 12,999.17 0.0M
2022-12-09 13,017.56 13,192.61 12,966.11 13,173.49 0.0M
2022-12-08 13,007.27 13,051.78 12,956.85 13,017.56 0.0M
2022-12-07 13,033.92 13,171.97 12,968.29 13,007.27 0.0M
2022-12-06 12,947.95 13,126.08 12,888.40 13,033.92 0.0M
2022-12-05 12,664.49 12,952.73 12,664.49 12,947.95 0.0M
2022-12-02 12,747.95 12,755.13 12,652.34 12,664.49 0.0M
2022-12-01 12,594.20 12,953.85 12,594.20 12,747.95 0.0M
2022-11-30 12,555.47 12,630.30 12,505.96 12,594.20 0.0M
2022-11-29 12,123.04 12,568.54 12,123.04 12,555.47 0.0M
2022-11-28 12,279.53 12,279.53 11,899.05 12,123.04 0.0M
2022-11-25 12,174.23 12,325.40 12,132.44 12,279.53 0.0M
2022-11-24 12,248.57 12,341.79 12,156.84 12,174.23 0.0M
2022-11-23 12,231.37 12,322.78 12,185.61 12,248.57 0.0M
2022-11-22 12,168.33 12,355.85 12,134.53 12,231.37 0.0M
2022-11-21 12,301.59 12,301.59 12,056.77 12,168.33 0.0M
2022-11-18 12,329.35 12,419.37 12,291.95 12,301.59 0.0M
2022-11-17 12,418.19 12,418.19 12,216.42 12,329.35 0.0M
2022-11-16 12,482.80 12,543.11 12,399.82 12,418.19 0.0M
2022-11-15 12,277.47 12,510.62 12,204.16 12,482.80 0.0M
2022-11-14 12,253.96 12,468.40 12,249.03 12,277.47 0.0M
2022-11-11 11,906.81 12,378.64 11,906.81 12,253.96 0.0M
2022-11-10 11,944.53 11,944.53 11,797.78 11,906.81 0.0M
2022-11-09 12,065.97 12,099.25 11,923.71 11,944.53 0.0M
2022-11-08 12,160.62 12,194.15 11,985.72 12,065.97 0.0M
2022-11-07 12,101.10 12,215.81 12,025.93 12,160.62 0.0M
2022-11-04 11,700.51 12,162.52 11,700.51 12,101.10 0.0M
2022-11-03 11,840.55 11,840.55 11,641.52 11,700.51 0.0M
2022-11-02 11,719.40 11,938.30 11,648.60 11,840.55 0.0M
2022-11-01 11,263.62 11,719.98 11,263.62 11,719.40 0.0M
2022-10-31 11,401.76 11,422.01 11,241.79 11,263.62 0.0M
2022-10-28 11,669.15 11,669.15 11,384.97 11,401.76 0.0M
2022-10-27 11,812.57 11,897.62 11,669.15 11,669.15 0.0M
2022-10-26 11,789.65 11,996.25 11,770.65 11,812.57 0.0M
2022-10-25 11,823.31 11,935.59 11,706.75 11,789.65 0.0M
2022-10-24 12,263.63 12,263.63 11,791.05 11,823.31 0.0M
2022-10-21 12,305.90 12,346.86 12,201.80 12,263.63 0.0M
2022-10-20 12,376.09 12,457.93 12,234.51 12,305.90 0.0M
2022-10-19 12,611.96 12,612.20 12,376.09 12,376.09 0.0M
2022-10-18 12,633.76 12,729.68 12,589.88 12,611.96 0.0M
2022-10-17 12,661.51 12,661.51 12,527.86 12,633.76 0.0M
2022-10-14 12,361.70 12,732.97 12,361.70 12,661.51 0.0M
2022-10-13 12,505.00 12,505.00 12,341.94 12,361.70 0.0M
2022-10-12 12,405.24 12,506.51 12,152.53 12,505.00 0.0M
2022-10-11 12,376.11 12,437.92 12,341.16 12,405.24 0.0M
2022-10-10 12,673.71 12,673.71 12,358.93 12,376.11 0.0M
2022-09-30 12,706.29 12,790.63 12,650.91 12,673.71 0.0M
2022-09-29 12,716.83 12,865.62 12,650.54 12,706.29 0.0M
2022-09-28 12,858.17 12,858.17 12,706.01 12,716.83 0.0M
2022-09-27 12,673.47 12,867.39 12,624.01 12,858.17 0.0M
2022-09-26 12,714.72 12,839.59 12,661.76 12,673.47 0.0M
2022-09-23 12,722.36 12,802.45 12,641.75 12,714.72 0.0M
2022-09-22 12,837.11 12,837.11 12,688.65 12,722.36 0.0M
2022-09-21 12,959.48 12,959.48 12,786.67 12,837.11 0.0M
2022-09-20 12,959.95 13,038.76 12,928.29 12,959.48 0.0M
2022-09-19 12,943.05 13,051.30 12,905.23 12,959.95 0.0M
2022-09-16 13,261.18 13,261.18 12,943.05 12,943.05 0.0M
2022-09-15 13,302.03 13,393.10 13,179.39 13,261.18 0.0M
2022-09-14 13,449.93 13,449.93 13,253.96 13,302.03 0.0M
2022-09-13 13,377.61 13,500.99 13,377.61 13,449.93 0.0M
2022-09-09 13,167.47 13,399.40 13,167.47 13,377.61 0.0M
2022-09-08 13,215.55 13,248.13 13,162.63 13,167.47 0.0M
2022-09-07 13,238.01 13,238.01 13,159.48 13,215.55 0.0M
2022-09-06 13,165.90 13,244.19 13,143.98 13,238.01 0.0M
2022-09-05 13,208.34 13,208.34 13,051.29 13,165.90 0.0M
2022-09-02 13,293.23 13,328.24 13,149.44 13,208.34 0.0M
2022-09-01 13,432.93 13,432.93 13,288.53 13,293.23 0.0M
2022-08-31 13,333.76 13,516.89 13,285.67 13,432.93 0.0M
2022-08-30 13,381.97 13,388.17 13,233.40 13,333.76 0.0M
2022-08-29 13,469.42 13,469.42 13,301.62 13,381.97 0.0M
2022-08-26 13,499.58 13,549.72 13,455.24 13,469.42 0.0M
2022-08-25 13,328.43 13,509.03 13,288.59 13,499.58 0.0M
2022-08-24 13,524.68 13,578.56 13,321.67 13,328.43 0.0M
2022-08-23 13,606.82 13,614.16 13,459.52 13,524.68 0.0M
2022-08-22 13,526.77 13,631.55 13,474.66 13,606.82 0.0M
2022-08-19 13,568.44 13,616.42 13,526.04 13,526.77 0.0M
2022-08-18 13,713.80 13,713.80 13,541.78 13,568.44 0.0M
2022-08-17 13,577.78 13,734.95 13,502.11 13,713.80 0.0M
2022-08-16 13,602.71 13,674.80 13,557.47 13,577.78 0.0M
2022-08-15 13,646.15 13,717.53 13,580.28 13,602.71 0.0M
2022-08-12 13,604.22 13,667.05 13,545.75 13,646.15 0.0M
2022-08-11 13,331.28 13,610.50 13,331.28 13,604.22 0.0M
2022-08-10 13,497.22 13,501.43 13,270.96 13,331.28 0.0M
2022-08-09 13,485.79 13,530.64 13,446.59 13,497.22 0.0M
2022-08-08 13,541.65 13,541.65 13,448.98 13,485.79 0.0M
2022-08-05 13,391.07 13,551.19 13,361.84 13,541.65 0.0M
2022-08-04 13,255.46 13,392.38 13,255.46 13,391.07 0.0M
2022-08-03 13,392.83 13,521.53 13,232.36 13,255.46 0.0M
2022-08-02 13,627.18 13,627.18 13,280.43 13,392.83 0.0M
2022-08-01 13,668.17 13,677.86 13,627.18 13,627.18 0.0M
2022-07-29 13,792.79 13,853.36 13,577.75 13,616.73 0.0M
2022-07-28 13,806.51 13,954.77 13,788.84 13,792.79 0.0M
2022-07-27 13,931.53 13,931.53 13,789.59 13,806.51 0.0M
2022-07-26 13,853.28 13,983.25 13,853.28 13,931.53 0.0M
2022-07-25 13,913.46 13,913.46 13,814.08 13,853.28 0.0M
2022-07-22 13,867.22 14,027.35 13,826.24 13,913.46 0.0M
2022-07-21 14,032.38 14,032.38 13,865.72 13,867.22 0.0M
2022-07-20 14,005.78 14,105.48 13,999.51 14,032.38 0.0M
2022-07-19 14,076.88 14,076.88 13,899.72 14,005.78 0.0M
2022-07-18 13,905.51 14,093.51 13,825.09 14,076.88 0.0M
2022-07-15 14,148.35 14,240.12 13,905.51 13,905.51 0.0M
2022-07-14 14,184.67 14,238.09 14,046.53 14,148.35 0.0M
2022-07-13 14,144.19 14,255.15 14,089.95 14,184.67 0.0M
2022-07-12 14,282.37 14,310.31 14,079.77 14,144.19 0.0M
2022-07-11 14,525.92 14,525.92 14,221.77 14,282.37 0.0M
2022-07-08 14,534.64 14,665.32 14,519.24 14,525.92 0.0M
2022-07-07 14,498.44 14,594.82 14,401.81 14,534.64 0.0M
2022-07-06 14,760.46 14,760.46 14,411.50 14,498.44 0.0M
2022-07-05 14,737.92 14,880.41 14,610.03 14,760.46 0.0M
2022-07-04 14,677.87 14,738.99 14,574.52 14,737.92 0.0M
2022-07-01 14,727.41 14,773.70 14,609.98 14,677.87 0.0M
2022-06-30 14,520.51 14,848.82 14,520.51 14,727.41 0.0M
2022-06-29 14,715.27 14,738.42 14,485.15 14,520.51 0.0M
2022-06-28 14,582.29 14,745.07 14,465.01 14,715.27 0.0M
2022-06-27 14,420.36 14,690.50 14,420.36 14,582.29 0.0M
2022-06-24 14,233.03 14,434.07 14,233.03 14,420.36 0.0M
2022-06-23 14,003.50 14,233.03 14,003.50 14,233.03 0.0M
2022-06-22 14,176.32 14,206.03 14,000.76 14,003.50 0.0M
2022-06-21 14,160.17 14,249.60 14,058.05 14,176.32 0.0M
2022-06-20 14,124.39 14,287.22 14,059.11 14,160.17 0.0M
2022-06-17 13,914.37 14,156.64 13,837.76 14,124.39 0.0M
2022-06-16 14,048.92 14,102.95 13,893.61 13,914.37 0.0M
2022-06-15 13,787.17 14,265.51 13,787.17 14,048.92 0.0M
2022-06-14 13,647.86 13,791.52 13,432.56 13,787.17 0.0M
2022-06-13 13,890.14 13,890.14 13,553.75 13,647.86 0.0M
2022-06-10 13,696.08 13,899.66 13,582.05 13,890.14 0.0M
2022-06-09 13,818.42 13,845.55 13,655.38 13,696.08 0.0M
2022-06-08 13,682.54 13,818.42 13,598.29 13,818.42 0.0M
2022-06-07 13,633.41 13,740.07 13,596.25 13,682.54 0.0M
2022-06-06 13,377.78 13,633.41 13,302.55 13,633.41 0.0M
2022-06-02 13,403.76 13,403.76 13,318.36 13,377.78 0.0M
2022-06-01 13,403.01 13,433.67 13,331.42 13,403.76 0.0M
2022-05-31 13,222.06 13,426.35 13,196.98 13,403.01 0.0M
2022-05-30 13,124.79 13,269.89 13,124.79 13,222.06 0.0M
2022-05-27 13,053.41 13,282.50 13,053.41 13,124.79 0.0M
2022-05-26 13,066.82 13,125.70 12,915.79 13,053.41 0.0M
2022-05-25 13,008.45 13,079.86 12,971.13 13,066.82 0.0M
2022-05-24 13,287.91 13,288.74 13,008.45 13,008.45 0.0M
2022-05-23 13,402.74 13,402.74 13,221.46 13,287.91 0.0M
2022-05-20 13,114.88 13,402.74 13,114.88 13,402.74 0.0M
2022-05-19 13,122.51 13,122.51 12,958.82 13,114.88 0.0M
2022-05-18 13,185.42 13,201.88 13,030.80 13,122.51 0.0M
2022-05-17 13,023.40 13,185.91 13,023.40 13,185.42 0.0M
2022-05-16 13,137.63 13,207.47 12,985.33 13,023.40 0.0M
2022-05-13 13,013.51 13,189.66 13,013.51 13,137.63 0.0M
2022-05-12 13,105.00 13,105.00 12,953.13 13,013.51 0.0M
2022-05-11 12,897.07 13,263.62 12,897.07 13,105.00 0.0M
2022-05-10 12,798.14 12,952.10 12,544.95 12,897.07 0.0M
2022-05-09 12,927.93 12,927.93 12,717.57 12,798.14 0.0M
2022-05-06 13,268.00 13,268.00 12,912.18 12,927.93 0.0M
2022-05-05 13,336.34 13,397.32 13,207.32 13,268.00 0.0M
2022-04-29 13,101.66 13,355.46 12,961.19 13,336.34 0.0M
2022-04-28 13,031.60 13,161.23 12,941.50 13,101.66 0.0M
2022-04-27 12,723.06 13,031.60 12,695.76 13,031.60 0.0M
2022-04-26 12,787.67 12,982.48 12,684.93 12,723.06 0.0M
2022-04-25 13,433.23 13,433.23 12,783.90 12,787.67 0.0M
2022-04-22 13,311.82 13,499.57 13,196.83 13,433.23 0.0M
2022-04-21 13,517.77 13,571.70 13,247.31 13,311.82 0.0M
2022-04-20 13,743.57 13,743.57 13,488.16 13,517.77 0.0M
2022-04-19 13,837.00 13,904.64 13,672.87 13,743.57 0.0M
2022-04-18 14,025.65 14,025.65 13,759.08 13,837.00 0.0M
2022-04-15 14,033.29 14,103.33 13,919.36 14,025.65 0.0M
2022-04-14 13,859.39 14,133.21 13,859.39 14,033.29 0.0M
2022-04-13 13,954.19 14,031.57 13,833.12 13,859.39 0.0M
2022-04-12 13,691.34 13,954.19 13,623.45 13,954.19 0.0M
2022-04-11 14,102.83 14,102.83 13,656.46 13,691.34 0.0M
2022-04-08 14,014.86 14,123.32 13,924.82 14,102.83 0.0M
2022-04-07 14,181.15 14,223.78 13,983.73 14,014.86 0.0M
2022-04-06 14,201.67 14,212.49 14,086.25 14,181.15 0.0M
2022-04-01 13,988.37 14,245.27 13,889.51 14,201.67 0.0M
2022-03-31 14,065.51 14,065.51 13,939.47 13,988.37 0.0M
2022-03-30 13,659.99 14,065.51 13,659.99 14,065.51 0.0M
2022-03-29 13,691.66 13,791.10 13,631.69 13,659.99 0.0M
2022-03-28 13,765.57 13,771.63 13,480.52 13,691.66 0.0M
2022-03-25 14,013.92 14,027.81 13,762.88 13,765.57 0.0M
2022-03-24 14,050.80 14,076.01 13,878.71 14,013.92 0.0M
2022-03-23 13,982.90 14,092.60 13,943.16 14,050.80 0.0M
2022-03-22 13,959.31 14,058.54 13,909.70 13,982.90 0.0M
2022-03-21 14,000.60 14,071.74 13,858.71 13,959.31 0.0M
2022-03-18 13,886.04 14,073.95 13,739.90 14,000.60 0.0M
2022-03-17 13,586.01 14,079.26 13,586.01 13,886.04 0.0M
2022-03-16 12,984.45 13,627.80 12,922.56 13,586.01 0.0M
2022-03-15 13,628.35 13,628.35 12,984.45 12,984.45 0.0M
2022-03-14 14,082.96 14,082.96 13,628.35 13,628.35 0.0M
2022-03-11 14,033.08 14,123.80 13,677.84 14,082.96 0.0M
2022-03-10 13,860.25 14,177.66 13,860.25 14,033.08 0.0M
2022-03-09 13,941.72 14,074.11 13,361.90 13,860.25 0.0M
2022-03-08 14,185.97 14,281.53 13,896.59 13,941.72 0.0M
2022-03-07 14,690.02 14,690.02 14,142.98 14,185.97 0.0M
2022-03-04 14,928.32 14,928.32 14,640.48 14,690.02 0.0M
2022-03-03 14,987.69 15,051.97 14,902.73 14,928.32 0.0M
2022-03-02 15,147.36 15,147.36 14,942.76 14,987.69 0.0M
2022-03-01 14,965.00 15,159.17 14,965.00 15,147.36 0.0M
2022-02-28 14,973.43 14,973.43 14,817.41 14,965.00 0.0M
2022-02-25 14,855.05 15,105.03 14,855.05 14,973.43 0.0M
2022-02-24 15,170.37 15,170.37 14,747.27 14,855.05 0.0M
2022-02-23 15,056.38 15,176.47 15,036.94 15,170.37 0.0M
2022-02-22 15,286.29 15,286.29 14,981.73 15,056.38 0.0M
2022-02-21 15,392.86 15,392.86 15,211.83 15,286.29 0.0M
2022-02-18 15,287.69 15,392.86 15,214.20 15,392.86 0.0M
2022-02-17 15,289.69 15,373.24 15,264.22 15,287.69 0.0M
2022-02-16 15,208.11 15,368.27 15,208.11 15,289.69 0.0M
2022-02-15 15,152.38 15,252.30 15,132.10 15,208.11 0.0M
2022-02-14 15,315.13 15,315.13 15,085.77 15,152.38 0.0M
2022-02-11 15,396.65 15,497.07 15,285.72 15,315.13 0.0M
2022-02-10 15,447.92 15,447.92 15,276.61 15,396.65 0.0M
2022-02-09 15,284.17 15,477.80 15,283.52 15,447.92 0.0M
2022-02-08 15,330.27 15,330.27 14,994.09 15,284.17 0.0M
2022-02-07 15,073.32 15,434.79 15,073.32 15,330.27 0.0M
2022-01-28 15,304.16 15,407.79 15,058.40 15,073.32 0.0M
2022-01-27 15,547.91 15,547.91 15,293.45 15,304.16 0.0M
2022-01-26 15,384.01 15,547.91 15,335.51 15,547.91 0.0M
2022-01-25 15,731.83 15,731.83 15,383.14 15,384.01 0.0M
2022-01-24 15,766.53 15,791.61 15,627.61 15,731.83 0.0M
2022-01-21 15,853.57 15,853.57 15,682.96 15,766.53 0.0M
2022-01-20 15,639.11 15,904.31 15,639.11 15,853.57 0.0M
2022-01-19 15,702.71 15,776.35 15,558.22 15,639.11 0.0M
2022-01-18 15,580.91 15,750.11 15,519.49 15,702.71 0.0M
2022-01-17 15,456.33 15,605.83 15,456.33 15,580.91 0.0M
2022-01-14 15,620.79 15,620.79 15,450.58 15,456.33 0.0M
2022-01-13 15,861.17 15,898.40 15,620.79 15,620.79 0.0M
2022-01-12 15,705.24 15,881.08 15,705.24 15,861.17 0.0M
2022-01-11 15,818.84 15,867.13 15,689.14 15,705.24 0.0M
2022-01-10 15,766.33 15,823.38 15,642.05 15,818.84 0.0M
2022-01-07 15,686.85 15,854.15 15,686.85 15,766.33 0.0M
2022-01-06 15,873.24 15,873.24 15,613.63 15,686.85 0.0M
2022-01-05 15,925.07 16,026.10 15,832.09 15,873.24 0.0M
2022-01-04 15,961.44 16,010.13 15,759.80 15,925.07 0.0M