FTSE China 600 Ind. Engineering (FTXIN4502040)

FTXIN4502040
🏛️ 中国 →
11,399.16
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
2021-12-31 10,698.66 10,753.40 10,650.03 10,664.58 0.0M
2021-12-30 10,669.82 10,744.13 10,659.01 10,698.66 0.0M
2021-12-29 10,725.85 10,751.66 10,653.68 10,669.82 0.0M
2021-12-28 10,562.30 10,728.42 10,562.30 10,725.85 0.0M
2021-12-27 10,404.02 10,590.86 10,404.02 10,562.30 0.0M
2021-12-24 10,564.07 10,564.84 10,402.77 10,404.02 0.0M
2021-12-23 10,569.69 10,569.69 10,501.86 10,564.07 0.0M
2021-12-22 10,700.76 10,700.76 10,562.65 10,569.69 0.0M
2021-12-21 10,607.23 10,711.25 10,586.89 10,700.76 0.0M
2021-12-20 10,810.72 10,810.72 10,598.97 10,607.23 0.0M
2021-12-17 10,935.30 10,953.35 10,810.72 10,810.72 0.0M
2021-12-16 10,711.47 10,935.30 10,705.36 10,935.30 0.0M
2021-12-15 10,837.23 10,868.23 10,707.70 10,711.47 0.0M
2021-12-14 10,982.86 10,982.86 10,803.62 10,837.23 0.0M
2021-12-13 10,804.92 11,064.05 10,804.92 10,982.86 0.0M
2021-12-10 10,926.85 10,926.85 10,757.19 10,804.92 0.0M
2021-12-09 10,796.91 10,980.91 10,756.14 10,926.85 0.0M
2021-12-08 10,697.77 10,796.91 10,604.83 10,796.91 0.0M
2021-12-07 10,597.80 10,704.66 10,580.57 10,697.77 0.0M
2021-12-06 10,668.20 10,789.69 10,585.35 10,597.80 0.0M
2021-12-03 10,631.55 10,668.20 10,572.12 10,668.20 0.0M
2021-12-02 10,428.66 10,643.17 10,394.06 10,631.55 0.0M
2021-12-01 10,361.21 10,428.66 10,321.86 10,428.66 0.0M
2021-11-30 10,373.13 10,484.80 10,320.43 10,361.21 0.0M
2021-11-29 10,449.32 10,449.32 10,261.56 10,373.13 0.0M
2021-11-26 10,550.75 10,557.40 10,449.32 10,449.32 0.0M
2021-11-25 10,597.15 10,605.58 10,546.77 10,550.75 0.0M
2021-11-24 10,703.66 10,703.66 10,586.32 10,597.15 0.0M
2021-11-23 10,452.07 10,724.58 10,452.07 10,703.66 0.0M
2021-11-22 10,325.43 10,485.88 10,325.43 10,452.07 0.0M
2021-11-19 10,244.64 10,333.21 10,193.41 10,325.43 0.0M
2021-11-18 10,181.35 10,312.50 10,181.35 10,244.64 0.0M
2021-11-17 10,100.75 10,192.53 10,081.55 10,181.35 0.0M
2021-11-16 10,308.45 10,314.12 10,098.33 10,100.75 0.0M
2021-11-15 10,258.64 10,340.72 10,231.05 10,308.45 0.0M
2021-11-12 10,242.92 10,292.27 10,190.10 10,258.64 0.0M
2021-11-11 10,166.20 10,294.82 10,139.10 10,242.92 0.0M
2021-11-10 10,357.36 10,357.36 10,054.31 10,166.20 0.0M
2021-11-09 10,390.37 10,390.37 10,291.35 10,357.36 0.0M
2021-11-08 10,246.25 10,438.15 10,246.25 10,390.37 0.0M
2021-11-05 10,297.30 10,387.32 10,225.91 10,246.25 0.0M
2021-11-04 10,213.20 10,311.49 10,187.94 10,297.30 0.0M
2021-11-03 10,262.25 10,266.97 10,105.69 10,213.20 0.0M
2021-11-02 10,260.16 10,391.44 10,143.22 10,262.25 0.0M
2021-11-01 10,248.40 10,295.72 10,128.69 10,260.16 0.0M
2021-10-29 10,158.45 10,248.40 10,098.42 10,248.40 0.0M
2021-10-28 10,521.28 10,521.28 10,129.39 10,158.45 0.0M
2021-10-27 10,667.66 10,667.66 10,488.31 10,521.28 0.0M
2021-10-26 10,617.22 10,760.51 10,617.22 10,667.66 0.0M
2021-10-25 10,553.97 10,618.28 10,463.57 10,617.22 0.0M
2021-10-22 10,508.32 10,633.71 10,502.37 10,553.97 0.0M
2021-10-21 10,615.85 10,620.59 10,460.82 10,508.32 0.0M
2021-10-20 10,562.77 10,662.74 10,549.93 10,615.85 0.0M
2021-10-19 10,456.55 10,567.46 10,420.00 10,562.77 0.0M
2021-10-18 10,455.43 10,456.55 10,322.04 10,456.55 0.0M
2021-10-15 10,409.15 10,489.60 10,343.82 10,455.43 0.0M
2021-10-14 10,436.67 10,459.40 10,372.30 10,409.15 0.0M
2021-10-13 10,391.77 10,447.97 10,309.02 10,436.67 0.0M
2021-10-12 10,757.22 10,757.22 10,299.26 10,391.77 0.0M
2021-10-11 10,812.48 10,877.89 10,727.17 10,757.22 0.0M
2021-10-08 10,743.97 10,925.88 10,726.02 10,812.48 0.0M
2021-09-30 10,584.02 10,794.79 10,584.02 10,743.97 0.0M
2021-09-29 10,851.04 10,851.04 10,576.32 10,584.02 0.0M
2021-09-28 10,916.43 10,934.91 10,811.56 10,851.04 0.0M
2021-09-27 11,268.76 11,268.76 10,839.17 10,916.43 0.0M
2021-09-24 11,455.37 11,455.37 11,246.69 11,268.76 0.0M
2021-09-23 11,226.19 11,495.67 11,226.19 11,455.37 0.0M
2021-09-22 11,301.63 11,301.63 11,109.46 11,226.19 0.0M
2021-09-16 11,409.98 11,515.66 11,270.96 11,280.54 0.0M
2021-09-15 11,519.50 11,519.50 11,350.97 11,409.98 0.0M
2021-09-14 11,682.81 11,764.48 11,496.16 11,519.50 0.0M
2021-09-13 11,808.03 11,808.03 11,624.29 11,682.81 0.0M
2021-09-10 11,959.42 11,959.42 11,752.04 11,808.03 0.0M
2021-09-09 11,877.64 12,004.40 11,825.95 11,959.42 0.0M
2021-09-08 12,015.81 12,015.81 11,831.48 11,877.64 0.0M
2021-09-07 11,915.24 12,023.84 11,874.13 12,015.81 0.0M
2021-09-06 11,616.49 11,941.72 11,605.74 11,915.24 0.0M
2021-09-03 11,922.40 11,922.40 11,578.31 11,616.49 0.0M
2021-09-02 11,897.34 11,947.10 11,761.56 11,922.40 0.0M
2021-09-01 11,577.06 11,927.24 11,465.38 11,897.34 0.0M
2021-08-31 11,500.72 11,600.68 11,478.85 11,577.06 0.0M
2021-08-30 11,701.51 11,701.51 11,425.60 11,500.72 0.0M
2021-08-27 11,559.00 11,730.78 11,487.67 11,701.51 0.0M
2021-08-26 11,563.79 11,685.35 11,482.86 11,559.00 0.0M
2021-08-25 11,677.75 11,677.75 11,487.42 11,563.79 0.0M
2021-08-24 11,676.33 11,718.15 11,584.65 11,677.75 0.0M
2021-08-23 11,335.33 11,676.33 11,335.33 11,676.33 0.0M
2021-08-20 11,471.21 11,471.21 11,147.16 11,335.33 0.0M
2021-08-19 11,604.50 11,604.50 11,343.82 11,471.21 0.0M
2021-08-18 11,547.35 11,671.53 11,435.60 11,604.50 0.0M
2021-08-17 11,805.16 11,896.62 11,505.07 11,547.35 0.0M
2021-08-16 11,941.50 11,974.33 11,775.31 11,805.16 0.0M
2021-08-13 11,833.27 12,035.78 11,833.27 11,941.50 0.0M
2021-08-12 12,238.94 12,238.94 11,814.72 11,833.27 0.0M
2021-08-11 12,387.56 12,556.23 12,234.35 12,238.94 0.0M
2021-08-10 12,338.73 12,387.56 12,200.13 12,387.56 0.0M
2021-08-09 12,087.83 12,363.70 12,008.55 12,338.73 0.0M
2021-08-06 12,181.87 12,220.38 11,974.84 12,087.83 0.0M
2021-08-05 12,121.35 12,228.24 11,989.18 12,181.87 0.0M
2021-08-04 11,738.35 12,163.45 11,738.35 12,121.35 0.0M
2021-08-03 11,683.63 11,978.85 11,683.63 11,738.35 0.0M
2021-08-02 10,820.36 11,709.11 10,820.36 11,683.63 0.0M
2021-07-30 10,917.66 10,917.66 10,736.82 10,820.36 0.0M
2021-07-29 10,627.30 10,965.12 10,627.30 10,917.66 0.0M
2021-07-28 10,770.84 10,770.84 10,447.90 10,627.30 0.0M
2021-07-27 11,132.88 11,236.32 10,770.84 10,770.84 0.0M
2021-07-26 11,406.66 11,406.66 10,998.20 11,132.88 0.0M
2021-07-23 11,486.70 11,604.32 11,332.48 11,406.66 0.0M
2021-07-22 11,200.56 11,522.97 11,200.56 11,486.70 0.0M
2021-07-21 11,039.67 11,303.82 11,039.67 11,200.56 0.0M
2021-07-20 10,877.44 11,047.44 10,734.48 11,039.67 0.0M
2021-07-19 10,781.82 10,899.38 10,686.62 10,877.44 0.0M
2021-07-16 10,977.87 10,977.87 10,781.82 10,781.82 0.0M
2021-07-15 10,880.47 10,977.93 10,759.61 10,977.87 0.0M
2021-07-14 11,064.80 11,064.80 10,838.68 10,880.47 0.0M
2021-07-13 11,202.45 11,202.45 10,959.19 11,064.80 0.0M
2021-07-12 11,072.44 11,300.28 11,072.44 11,202.45 0.0M
2021-07-09 10,982.62 11,100.14 10,823.18 11,072.44 0.0M
2021-07-08 11,038.17 11,110.07 10,930.92 10,982.62 0.0M
2021-07-07 10,994.58 11,062.25 10,843.34 11,038.17 0.0M
2021-07-06 10,994.58 10,994.58 10,994.58 10,994.58 0.0M
2021-07-05 11,087.02 11,087.02 10,887.95 10,962.43 0.0M
2021-07-02 11,349.11 11,349.11 11,057.78 11,087.02 0.0M
2021-07-01 11,304.50 11,455.20 11,268.37 11,349.11 0.0M
2021-06-30 11,048.85 11,304.61 11,048.85 11,304.50 0.0M
2021-06-29 11,089.99 11,093.49 10,993.54 11,048.85 0.0M
2021-06-28 11,030.11 11,128.52 11,026.55 11,089.99 0.0M
2021-06-25 10,728.14 11,055.95 10,728.14 11,030.11 0.0M
2021-06-24 10,827.73 10,827.73 10,693.46 10,728.14 0.0M
2021-06-23 10,842.32 10,884.58 10,720.93 10,827.73 0.0M
2021-06-22 10,644.43 10,848.23 10,644.43 10,842.32 0.0M
2021-06-21 10,641.09 10,699.27 10,545.62 10,644.43 0.0M
2021-06-18 10,414.79 10,646.64 10,414.79 10,641.09 0.0M
2021-06-17 10,358.97 10,427.69 10,325.25 10,414.79 0.0M
2021-06-16 10,618.61 10,618.61 10,345.17 10,358.97 0.0M
2021-06-15 10,698.19 10,698.19 10,498.20 10,618.61 0.0M
2021-06-11 10,900.38 10,900.38 10,673.30 10,698.19 0.0M
2021-06-10 10,869.53 11,033.37 10,869.53 10,900.38 0.0M
2021-06-09 10,886.17 10,907.11 10,813.42 10,869.53 0.0M
2021-06-08 10,884.23 10,997.21 10,823.08 10,886.17 0.0M
2021-06-07 10,937.87 10,937.87 10,777.47 10,884.23 0.0M
2021-06-04 11,008.95 11,028.10 10,886.42 10,937.87 0.0M
2021-06-03 11,196.88 11,211.82 11,006.45 11,008.95 0.0M
2021-06-02 11,351.53 11,437.74 11,147.85 11,196.88 0.0M
2021-06-01 11,213.28 11,360.82 11,090.44 11,351.53 0.0M
2021-05-31 11,253.99 11,253.99 11,121.42 11,213.28 0.0M
2021-05-28 11,381.59 11,473.50 11,182.95 11,253.99 0.0M
2021-05-27 11,225.44 11,394.52 11,126.86 11,381.59 0.0M
2021-05-26 11,079.30 11,338.30 11,079.30 11,225.44 0.0M
2021-05-25 10,927.37 11,088.91 10,827.14 11,079.30 0.0M
2021-05-24 10,813.84 10,927.37 10,691.04 10,927.37 0.0M
2021-05-21 10,974.16 10,990.23 10,773.47 10,813.84 0.0M
2021-05-20 10,973.92 11,125.27 10,916.66 10,974.16 0.0M
2021-05-19 10,951.19 11,118.21 10,881.74 10,973.92 0.0M
2021-05-18 11,007.40 11,007.40 10,880.77 10,951.19 0.0M
2021-05-17 10,710.63 11,068.00 10,710.63 11,007.40 0.0M
2021-05-14 10,416.91 10,711.44 10,356.38 10,710.63 0.0M
2021-05-13 10,603.80 10,603.80 10,386.84 10,416.91 0.0M
2021-05-12 10,631.95 10,637.91 10,495.32 10,603.80 0.0M
2021-05-11 10,742.49 10,742.49 10,395.69 10,631.95 0.0M
2021-05-10 10,946.49 10,946.49 10,631.60 10,742.49 0.0M
2021-05-07 11,171.34 11,260.21 10,940.65 10,946.49 0.0M
2021-05-06 11,204.07 11,252.92 11,067.40 11,171.34 0.0M
2021-04-30 11,317.86 11,326.05 11,136.38 11,204.07 0.0M
2021-04-29 11,406.76 11,406.76 11,204.98 11,317.86 0.0M
2021-04-28 11,243.02 11,406.76 11,240.63 11,406.76 0.0M
2021-04-27 11,212.78 11,295.23 11,098.68 11,243.02 0.0M
2021-04-26 11,523.51 11,594.56 11,204.71 11,212.78 0.0M
2021-04-23 11,319.71 11,582.01 11,319.71 11,523.51 0.0M
2021-04-22 11,441.26 11,476.51 11,247.89 11,319.71 0.0M
2021-04-21 11,506.87 11,506.87 11,329.35 11,441.26 0.0M
2021-04-20 11,585.24 11,593.25 11,412.57 11,506.87 0.0M
2021-04-19 11,257.60 11,591.14 11,203.25 11,585.24 0.0M
2021-04-16 11,262.13 11,356.39 11,155.79 11,257.60 0.0M
2021-04-15 11,186.12 11,262.13 11,000.87 11,262.13 0.0M
2021-04-14 11,001.18 11,199.93 11,001.18 11,186.12 0.0M
2021-04-13 10,973.87 11,077.82 10,962.23 11,001.18 0.0M
2021-04-12 11,452.33 11,452.33 10,934.29 10,973.87 0.0M
2021-04-09 11,740.40 11,765.05 11,371.16 11,452.33 0.0M
2021-04-08 11,844.66 11,844.66 11,693.55 11,740.40 0.0M
2021-04-07 11,876.13 11,876.13 11,663.98 11,844.66 0.0M
2021-04-06 11,829.10 12,044.87 11,807.70 11,876.13 0.0M
2021-04-02 11,700.27 11,923.66 11,677.99 11,829.10 0.0M
2021-04-01 11,584.97 11,735.16 11,582.12 11,700.27 0.0M
2021-03-31 11,934.34 11,934.34 11,464.12 11,584.97 0.0M
2021-03-30 11,642.41 11,983.89 11,642.41 11,934.34 0.0M
2021-03-29 11,664.32 11,794.09 11,543.15 11,642.41 0.0M
2021-03-26 11,268.26 11,721.88 11,268.26 11,664.32 0.0M
2021-03-25 11,177.03 11,321.57 11,031.73 11,268.26 0.0M
2021-03-24 11,683.30 11,683.30 11,135.86 11,177.03 0.0M
2021-03-23 11,959.36 11,959.36 11,558.08 11,683.30 0.0M
2021-03-22 11,709.49 12,171.40 11,709.49 11,959.36 0.0M
2021-03-19 11,933.58 11,933.58 11,649.69 11,709.49 0.0M
2021-03-18 11,794.26 11,982.10 11,794.26 11,933.58 0.0M
2021-03-17 11,654.19 11,857.35 11,579.31 11,794.26 0.0M
2021-03-16 11,692.36 11,804.95 11,531.47 11,654.19 0.0M
2021-03-15 11,992.99 11,992.99 11,596.14 11,692.36 0.0M
2021-03-12 11,982.86 12,054.92 11,798.01 11,992.99 0.0M
2021-03-11 11,771.36 12,068.21 11,771.36 11,982.86 0.0M
2021-03-10 11,692.18 11,987.68 11,692.18 11,771.36 0.0M
2021-03-09 12,153.83 12,153.83 11,448.10 11,692.18 0.0M
2021-03-08 12,731.05 12,918.69 12,119.18 12,153.83 0.0M
2021-03-05 12,945.01 12,945.01 12,456.54 12,731.05 0.0M
2021-03-04 13,540.94 13,540.94 12,853.04 12,945.01 0.0M
2021-03-03 13,540.27 13,540.94 13,264.09 13,540.94 0.0M
2021-03-02 13,620.49 13,768.31 13,362.35 13,540.27 0.0M
2021-03-01 13,091.20 13,620.49 13,091.20 13,620.49 0.0M
2021-02-26 13,504.06 13,504.06 12,963.94 13,091.20 0.0M
2021-02-25 13,385.98 13,705.50 13,282.21 13,504.06 0.0M
2021-02-24 13,652.47 13,797.34 13,236.31 13,385.98 0.0M
2021-02-23 13,568.89 13,800.08 13,421.83 13,652.47 0.0M
2021-02-22 14,053.90 14,097.98 13,568.89 13,568.89 0.0M
2021-02-19 14,156.35 14,188.21 13,692.51 14,053.90 0.0M
2021-02-18 14,252.57 14,664.62 14,098.23 14,156.35 0.0M
2021-02-10 14,168.68 14,381.39 13,945.22 14,252.57 0.0M
2021-02-09 13,500.06 14,200.85 13,500.06 14,168.68 0.0M
2021-02-08 12,939.62 13,532.14 12,939.62 13,500.06 0.0M
2021-02-05 13,250.20 13,377.27 12,935.21 12,939.62 0.0M
2021-02-04 13,424.95 13,424.95 13,041.27 13,250.20 0.0M
2021-02-03 13,484.25 13,627.11 13,378.13 13,424.95 0.0M
2021-02-02 13,115.36 13,489.21 13,115.36 13,484.25 0.0M
2021-02-01 12,778.87 13,128.18 12,679.30 13,115.36 0.0M
2021-01-29 12,727.51 12,938.12 12,602.89 12,778.87 0.0M
2021-01-28 13,242.04 13,242.04 12,696.96 12,727.51 0.0M
2021-01-27 12,981.23 13,245.35 12,877.08 13,242.04 0.0M
2021-01-26 13,536.41 13,536.41 12,966.55 12,981.23 0.0M
2021-01-25 13,299.79 13,658.70 13,228.43 13,536.41 0.0M
2021-01-22 13,264.41 13,299.79 13,021.67 13,299.79 0.0M
2021-01-21 13,013.46 13,268.06 13,013.46 13,264.41 0.0M
2021-01-20 12,826.23 13,080.18 12,826.23 13,013.46 0.0M
2021-01-19 13,317.34 13,317.34 12,774.65 12,826.23 0.0M
2021-01-18 13,127.85 13,331.59 12,970.97 13,317.34 0.0M
2021-01-15 13,138.84 13,257.11 12,744.74 13,127.85 0.0M
2021-01-14 13,610.84 13,612.25 13,076.81 13,138.84 0.0M
2021-01-13 13,505.34 13,946.75 13,475.73 13,610.84 0.0M
2021-01-12 12,908.31 13,505.34 12,833.10 13,505.34 0.0M
2021-01-11 13,000.67 13,424.87 12,839.59 12,908.31 0.0M
2021-01-08 13,094.45 13,166.52 12,740.74 13,000.67 0.0M
2021-01-07 12,572.83 13,126.20 12,571.69 13,094.45 0.0M
2021-01-06 12,374.27 12,646.65 12,335.35 12,572.83 0.0M
2021-01-05 12,023.40 12,398.56 11,988.18 12,374.27 0.0M
2021-01-04 11,679.89 12,066.72 11,679.89 12,023.40 0.0M