FTSE China A 600 Forestry

FTXIN4551010
🏛️ 中国 →
2,090.61
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 2,056.96 2,122.35 2,056.96 2,113.46 0.0K
09:35 2,106.82 2,112.12 2,094.82 2,094.96 0.0K
09:40 2,088.25 2,093.08 2,086.58 2,086.58 0.0K
09:45 2,085.55 2,094.17 2,083.84 2,087.67 0.0K
09:50 2,090.65 2,106.07 2,090.51 2,103.27 0.0K
09:55 2,111.85 2,111.85 2,105.66 2,107.10 0.0K
10:00 2,109.83 2,115.44 2,109.83 2,111.58 0.0K
10:05 2,118.25 2,118.25 2,102.10 2,110.21 0.0K
10:10 2,115.99 2,116.13 2,106.82 2,116.13 0.0K
10:15 2,107.13 2,111.41 2,107.13 2,108.60 0.0K
10:20 2,109.80 2,114.83 2,101.21 2,101.21 0.0K
10:25 2,106.69 2,116.02 2,106.69 2,116.02 0.0K
10:30 2,110.24 2,118.96 2,110.24 2,113.66 0.0K
10:35 2,117.19 2,117.19 2,111.24 2,111.24 0.0K
10:40 2,110.21 2,110.21 2,095.54 2,095.54 0.0K
10:45 2,098.07 2,101.62 2,098.07 2,099.54 0.0K
10:50 2,098.96 2,100.29 2,093.66 2,093.66 0.0K
10:55 2,092.77 2,099.74 2,092.77 2,099.74 0.0K
11:00 2,101.21 2,114.96 2,101.21 2,114.96 0.0K
11:05 2,111.99 2,118.01 2,110.76 2,110.76 0.0K
11:10 2,108.40 2,109.90 2,105.90 2,109.90 0.0K
11:15 2,109.59 2,114.48 2,109.59 2,111.68 0.0K
11:20 2,108.57 2,108.94 2,106.72 2,107.61 0.0K
11:25 2,104.05 2,105.22 2,103.74 2,105.08 0.0K
11:30 2,102.41 2,102.41 2,101.83 2,101.83 0.0K
11:35 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
11:40 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
11:45 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
11:50 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
11:55 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:00 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:05 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:10 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:15 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:20 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:25 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:30 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:35 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:40 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:45 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:50 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
12:55 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
13:00 2,101.83 2,110.79 2,101.04 2,110.79 0.0K
13:05 2,107.85 2,116.74 2,107.85 2,112.74 0.0K
13:10 2,121.19 2,122.62 2,115.06 2,120.23 0.0K
13:15 2,123.03 2,125.80 2,121.84 2,124.47 0.0K
13:20 2,123.41 2,126.35 2,123.14 2,123.58 0.0K
13:25 2,119.85 2,129.33 2,119.85 2,127.24 0.0K
13:30 2,124.57 2,126.76 2,118.04 2,121.73 0.0K
13:35 2,122.76 2,124.81 2,119.92 2,124.81 0.0K
13:40 2,120.95 2,120.95 2,115.34 2,118.72 0.0K
13:45 2,118.59 2,120.50 2,116.81 2,119.75 0.0K
13:50 2,120.78 2,120.78 2,103.91 2,103.91 0.0K
13:55 2,101.83 2,101.83 2,088.56 2,088.56 0.0K
14:00 2,090.68 2,092.87 2,086.82 2,087.70 0.0K
14:05 2,090.51 2,091.64 2,088.25 2,091.64 0.0K
14:10 2,092.08 2,092.08 2,088.52 2,088.52 0.0K
14:15 2,086.88 2,096.90 2,086.88 2,096.90 0.0K
14:20 2,095.30 2,098.85 2,095.30 2,095.30 0.0K
14:25 2,094.85 2,094.85 2,088.32 2,088.32 0.0K
14:30 2,091.88 2,096.01 2,087.46 2,088.05 0.0K
14:35 2,082.88 2,087.60 2,080.49 2,086.44 0.0K
14:40 2,082.92 2,087.64 2,082.92 2,087.64 0.0K
14:45 2,091.94 2,095.19 2,091.94 2,095.19 0.0K
14:50 2,090.75 2,091.19 2,089.41 2,089.41 0.0K
14:55 2,090.88 2,091.33 2,090.17 2,090.61 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,056.96 2,129.33 2,056.96 2,090.61 0.0M
2025-09-25 2,064.82 2,097.35 2,030.80 2,056.96 0.0M
2025-09-24 2,019.20 2,068.07 1,995.78 2,064.82 0.0M
2025-09-23 2,044.68 2,055.32 1,986.20 2,019.20 0.0M
2025-09-22 2,048.51 2,067.15 2,028.74 2,044.68 0.0M
2025-09-19 2,024.16 2,095.88 2,024.16 2,048.51 0.0M
2025-09-18 2,066.67 2,071.42 2,002.65 2,024.16 0.0M
2025-09-17 2,052.17 2,075.56 2,039.62 2,066.67 0.0M
2025-09-16 2,049.12 2,056.85 1,998.44 2,052.17 0.0M
2025-09-15 2,046.39 2,090.95 2,046.39 2,049.12 0.0M
2025-09-12 2,082.40 2,082.40 2,030.55 2,046.39 0.0M
2025-09-11 2,059.96 2,086.57 2,031.27 2,082.40 0.0M
2025-09-10 2,128.19 2,128.19 2,051.65 2,059.96 0.0M
2025-09-09 2,066.39 2,152.48 2,066.39 2,128.19 0.0M
2025-09-08 2,000.05 2,114.21 2,000.05 2,066.39 0.0M
2025-09-05 1,890.37 2,000.05 1,890.37 2,000.05 0.0M
2025-09-04 1,930.83 1,967.80 1,867.56 1,890.37 0.0M
2025-09-03 1,926.62 1,959.55 1,910.51 1,930.83 0.0M
2025-09-02 1,941.84 1,978.71 1,908.36 1,926.62 0.0M
2025-09-01 1,889.75 1,969.06 1,889.75 1,941.84 0.0M
2025-08-29 1,772.31 1,899.63 1,772.31 1,889.75 0.0M
2025-08-28 1,688.62 1,798.81 1,688.62 1,772.31 0.0M
2025-08-27 1,731.24 1,743.21 1,688.49 1,688.62 0.0M
2025-08-26 1,709.04 1,739.85 1,696.39 1,731.24 0.0M
2025-08-25 1,683.53 1,721.46 1,683.53 1,709.04 0.0M
2025-08-22 1,662.29 1,683.53 1,662.29 1,683.53 0.0M
2025-08-21 1,679.12 1,681.78 1,655.52 1,662.29 0.0M
2025-08-20 1,668.79 1,679.12 1,654.36 1,679.12 0.0M
2025-08-19 1,672.89 1,676.55 1,657.37 1,668.79 0.0M
2025-08-18 1,667.69 1,686.57 1,659.25 1,672.89 0.0M
2025-08-15 1,637.32 1,669.78 1,635.92 1,667.69 0.0M
2025-08-14 1,661.26 1,664.07 1,633.49 1,637.32 0.0M
2025-08-13 1,665.33 1,672.51 1,646.52 1,661.26 0.0M
2025-08-12 1,647.21 1,670.05 1,638.21 1,665.33 0.0M
2025-08-11 1,631.17 1,652.10 1,623.23 1,647.21 0.0M
2025-08-08 1,627.27 1,635.75 1,619.61 1,631.17 0.0M
2025-08-07 1,639.21 1,647.69 1,616.43 1,627.27 0.0M
2025-08-06 1,625.01 1,648.41 1,616.16 1,639.21 0.0M
2025-08-05 1,601.42 1,626.31 1,601.42 1,625.01 0.0M
2025-08-04 1,602.78 1,602.89 1,588.70 1,601.42 0.0M
2025-08-01 1,590.10 1,612.94 1,589.76 1,602.78 0.0M
2025-07-31 1,635.14 1,635.14 1,583.67 1,590.10 0.0M
2025-07-30 1,663.42 1,668.62 1,630.49 1,635.14 0.0M
2025-07-29 1,661.37 1,672.24 1,649.40 1,663.42 0.0M
2025-07-28 1,669.68 1,676.49 1,643.00 1,661.37 0.0M
2025-07-25 1,668.86 1,690.47 1,666.91 1,669.68 0.0M
2025-07-24 1,632.88 1,668.86 1,632.44 1,668.86 0.0M
2025-07-23 1,673.85 1,674.05 1,627.89 1,632.88 0.0M
2025-07-22 1,617.42 1,684.52 1,617.42 1,673.85 0.0M
2025-07-21 1,593.76 1,621.39 1,593.76 1,617.42 0.0M
2025-07-18 1,595.47 1,607.34 1,590.20 1,593.76 0.0M
2025-07-17 1,580.76 1,599.61 1,575.94 1,595.47 0.0M
2025-07-16 1,579.70 1,587.50 1,573.58 1,580.76 0.0M
2025-07-15 1,601.04 1,601.52 1,573.55 1,579.70 0.0M
2025-07-14 1,606.17 1,621.29 1,595.78 1,601.04 0.0M
2025-07-11 1,606.52 1,629.39 1,592.36 1,606.17 0.0M
2025-07-10 1,610.52 1,612.06 1,592.94 1,606.52 0.0M
2025-07-09 1,616.91 1,621.70 1,607.13 1,610.52 0.0M
2025-07-08 1,607.40 1,628.61 1,597.79 1,616.91 0.0M
2025-07-07 1,601.56 1,613.18 1,598.72 1,607.40 0.0M
2025-07-04 1,614.04 1,615.99 1,596.87 1,601.56 0.0M
2025-07-03 1,596.87 1,619.37 1,582.13 1,614.04 0.0M
2025-07-02 1,594.51 1,598.44 1,583.12 1,596.87 0.0M
2025-07-01 1,617.46 1,617.46 1,574.88 1,594.51 0.0M
2025-06-30 1,615.37 1,621.97 1,611.51 1,617.46 0.0M
2025-06-27 1,610.52 1,640.82 1,610.52 1,615.37 0.0M
2025-06-26 1,624.61 1,638.15 1,609.76 1,610.52 0.0M
2025-06-25 1,594.00 1,632.68 1,594.00 1,624.61 0.0M
2025-06-24 1,537.78 1,598.41 1,537.78 1,594.00 0.0M
2025-06-23 1,535.38 1,554.98 1,533.29 1,537.78 0.0M
2025-06-20 1,543.47 1,567.22 1,535.38 1,535.38 0.0M
2025-06-19 1,548.77 1,569.86 1,537.05 1,543.47 0.0M
2025-06-18 1,544.36 1,550.34 1,528.53 1,548.77 0.0M
2025-06-17 1,516.25 1,557.69 1,516.25 1,544.36 0.0M
2025-06-16 1,540.53 1,540.53 1,509.16 1,516.25 0.0M
2025-06-13 1,550.83 1,571.66 1,537.82 1,540.53 0.0M
2025-06-12 1,558.69 1,562.38 1,544.05 1,550.83 0.0M
2025-06-11 1,579.70 1,580.42 1,556.91 1,558.69 0.0M
2025-06-10 1,531.66 1,591.71 1,531.66 1,579.70 0.0M
2025-06-09 1,532.48 1,547.80 1,530.55 1,531.66 0.0M
2025-06-06 1,531.80 1,546.21 1,527.65 1,532.48 0.0M
2025-06-05 1,526.23 1,533.28 1,518.12 1,531.80 0.0M
2025-06-04 1,520.21 1,533.63 1,518.94 1,526.23 0.0M
2025-06-03 1,510.45 1,523.27 1,508.15 1,520.21 0.0M
2025-05-30 1,540.42 1,540.42 1,510.45 1,510.45 0.0M
2025-05-29 1,521.82 1,546.36 1,516.97 1,540.42 0.0M
2025-05-28 1,535.32 1,537.36 1,514.01 1,521.82 0.0M
2025-05-27 1,557.90 1,557.90 1,532.61 1,535.32 0.0M
2025-05-26 1,582.56 1,585.40 1,552.76 1,557.90 0.0M
2025-05-23 1,583.43 1,608.54 1,582.47 1,582.56 0.0M
2025-05-22 1,602.87 1,602.87 1,575.10 1,583.43 0.0M
2025-05-21 1,581.48 1,611.69 1,581.48 1,602.87 0.0M
2025-05-20 1,582.24 1,588.61 1,578.97 1,581.48 0.0M
2025-05-19 1,580.87 1,586.35 1,569.03 1,582.24 0.0M
2025-05-16 1,582.93 1,585.00 1,565.21 1,580.87 0.0M
2025-05-15 1,605.11 1,605.11 1,582.93 1,582.93 0.0M
2025-05-14 1,614.13 1,614.41 1,591.49 1,605.11 0.0M
2025-05-13 1,609.86 1,617.67 1,601.84 1,614.13 0.0M
2025-05-12 1,583.09 1,609.86 1,583.09 1,609.86 0.0M
2025-05-09 1,594.57 1,594.57 1,575.01 1,583.09 0.0M
2025-05-08 1,584.49 1,596.78 1,575.86 1,594.57 0.0M
2025-05-07 1,571.92 1,596.98 1,571.92 1,584.49 0.0M
2025-05-06 1,559.15 1,585.14 1,559.15 1,571.92 0.0M
2025-04-30 1,576.69 1,581.33 1,555.71 1,559.15 0.0M
2025-04-29 1,567.48 1,585.28 1,567.48 1,576.69 0.0M
2025-04-28 1,570.90 1,575.50 1,566.37 1,567.48 0.0M
2025-04-25 1,608.99 1,612.85 1,592.97 1,596.03 0.0M
2025-04-24 1,598.44 1,624.22 1,597.90 1,608.99 0.0M
2025-04-23 1,595.08 1,604.38 1,581.46 1,598.44 0.0M
2025-04-22 1,645.15 1,645.15 1,591.64 1,595.08 0.0M
2025-04-21 1,601.55 1,654.76 1,601.55 1,645.15 0.0M
2025-04-18 1,589.62 1,613.09 1,575.86 1,601.55 0.0M
2025-04-17 1,598.11 1,600.84 1,579.82 1,589.62 0.0M
2025-04-16 1,577.68 1,598.11 1,560.79 1,598.11 0.0M
2025-04-15 1,557.95 1,592.97 1,557.95 1,577.68 0.0M
2025-04-14 1,539.32 1,569.64 1,539.32 1,557.95 0.0M
2025-04-11 1,538.52 1,550.29 1,526.67 1,539.32 0.0M
2025-04-10 1,509.11 1,546.82 1,509.11 1,538.52 0.0M
2025-04-09 1,512.13 1,512.90 1,461.90 1,509.11 0.0M
2025-04-08 1,505.26 1,512.13 1,463.20 1,512.13 0.0M
2025-04-07 1,640.77 1,640.77 1,484.80 1,505.26 0.0M
2025-04-03 1,679.75 1,679.75 1,633.05 1,640.77 0.0M
2025-04-02 1,657.09 1,680.80 1,652.37 1,679.75 0.0M
2025-04-01 1,670.19 1,682.01 1,656.32 1,657.09 0.0M
2025-03-31 1,684.43 1,684.43 1,644.53 1,670.19 0.0M
2025-03-28 1,692.83 1,700.56 1,678.05 1,684.43 0.0M
2025-03-27 1,691.65 1,710.91 1,659.74 1,692.83 0.0M
2025-03-26 1,711.13 1,720.07 1,669.78 1,691.65 0.0M
2025-03-25 1,665.98 1,716.81 1,665.98 1,711.13 0.0M
2025-03-24 1,636.94 1,665.98 1,624.95 1,665.98 0.0M
2025-03-21 1,672.58 1,686.63 1,633.62 1,636.94 0.0M
2025-03-20 1,681.17 1,705.45 1,666.82 1,672.58 0.0M
2025-03-19 1,677.54 1,687.83 1,665.11 1,681.17 0.0M
2025-03-18 1,678.17 1,683.32 1,663.82 1,677.54 0.0M
2025-03-17 1,649.25 1,697.75 1,649.25 1,678.17 0.0M
2025-03-14 1,639.81 1,652.60 1,616.85 1,649.25 0.0M
2025-03-13 1,594.73 1,644.84 1,594.73 1,639.81 0.0M
2025-03-12 1,621.84 1,624.72 1,594.73 1,594.73 0.0M
2025-03-11 1,600.07 1,621.84 1,589.70 1,621.84 0.0M
2025-03-10 1,581.91 1,603.51 1,568.77 1,600.07 0.0M
2025-03-07 1,594.02 1,600.30 1,574.86 1,581.91 0.0M
2025-03-06 1,567.99 1,601.16 1,557.71 1,594.02 0.0M
2025-03-05 1,581.81 1,581.81 1,553.93 1,567.99 0.0M
2025-03-04 1,626.92 1,626.92 1,570.05 1,581.81 0.0M
2025-03-03 1,584.50 1,646.88 1,584.50 1,626.92 0.0M
2025-02-28 1,593.48 1,612.25 1,577.57 1,584.50 0.0M
2025-02-27 1,572.12 1,621.60 1,569.24 1,593.48 0.0M
2025-02-26 1,542.37 1,572.12 1,542.37 1,572.12 0.0M
2025-02-25 1,544.46 1,558.29 1,529.47 1,542.37 0.0M
2025-02-24 1,517.44 1,552.13 1,510.39 1,544.46 0.0M
2025-02-21 1,520.75 1,534.83 1,514.30 1,517.44 0.0M
2025-02-20 1,524.94 1,527.21 1,504.89 1,520.75 0.0M
2025-02-19 1,524.35 1,525.49 1,503.12 1,524.94 0.0M
2025-02-18 1,517.12 1,548.22 1,513.27 1,524.35 0.0M
2025-02-17 1,534.95 1,535.08 1,505.47 1,517.12 0.0M
2025-02-14 1,535.30 1,549.80 1,529.89 1,534.95 0.0M
2025-02-13 1,533.27 1,552.67 1,532.00 1,535.30 0.0M
2025-02-12 1,504.37 1,540.83 1,494.35 1,533.27 0.0M
2025-02-11 1,495.26 1,507.60 1,483.34 1,504.37 0.0M
2025-02-10 1,496.56 1,500.15 1,473.23 1,495.26 0.0M
2025-02-07 1,452.76 1,509.51 1,449.31 1,496.56 0.0M
2025-02-06 1,442.21 1,461.39 1,431.21 1,452.76 0.0M
2025-02-05 1,459.85 1,459.85 1,432.86 1,442.21 0.0M
2025-01-27 1,440.89 1,469.03 1,440.89 1,459.85 0.0M
2025-01-24 1,417.62 1,446.71 1,417.62 1,440.89 0.0M
2025-01-23 1,428.25 1,448.92 1,417.62 1,417.62 0.0M
2025-01-22 1,456.78 1,456.78 1,413.54 1,428.25 0.0M
2025-01-21 1,480.33 1,486.83 1,443.60 1,456.78 0.0M
2025-01-20 1,488.38 1,511.14 1,476.72 1,480.33 0.0M
2025-01-17 1,482.12 1,494.96 1,475.88 1,488.38 0.0M
2025-01-16 1,464.53 1,502.33 1,464.53 1,482.12 0.0M
2025-01-15 1,501.82 1,501.82 1,462.96 1,464.53 0.0M
2025-01-14 1,484.04 1,504.92 1,462.02 1,501.82 0.0M
2025-01-13 1,477.99 1,492.54 1,464.94 1,484.04 0.0M
2025-01-10 1,505.55 1,526.98 1,477.99 1,477.99 0.0M
2025-01-09 1,483.41 1,527.08 1,482.46 1,505.55 0.0M
2025-01-08 1,478.47 1,492.03 1,455.04 1,483.41 0.0M
2025-01-07 1,480.33 1,492.65 1,459.73 1,478.47 0.0M
2025-01-06 1,482.73 1,495.83 1,469.28 1,480.33 0.0M
2025-01-03 1,515.85 1,524.10 1,480.95 1,482.73 0.0M
2025-01-02 1,564.69 1,568.73 1,505.36 1,515.85 0.0M