FTSE China Mobile (FTXIN4151020)

FTXIN4151020
🏛️ 中国 →
7,418.78
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 6,307.23 6,371.31 6,259.00 6,264.51 0.0M
2022-12-29 6,414.53 6,414.53 6,233.64 6,307.23 0.0M
2022-12-28 6,679.69 6,679.69 6,372.14 6,414.53 0.0M
2022-12-27 6,625.12 6,820.03 6,585.91 6,679.69 0.0M
2022-12-26 6,631.29 6,639.47 6,524.33 6,625.12 0.0M
2022-12-23 6,304.39 6,631.29 6,234.30 6,631.29 0.0M
2022-12-22 6,302.39 6,516.49 6,238.64 6,304.39 0.0M
2022-12-21 6,285.53 6,343.77 6,227.63 6,302.39 0.0M
2022-12-20 6,348.28 6,397.01 6,223.12 6,285.53 0.0M
2022-12-19 6,697.71 6,697.71 6,260.50 6,348.28 0.0M
2022-12-16 6,645.48 6,697.71 6,526.00 6,697.71 0.0M
2022-12-15 6,625.62 6,825.70 6,595.09 6,645.48 0.0M
2022-12-14 6,857.58 6,857.58 6,557.54 6,625.62 0.0M
2022-12-13 7,043.65 7,093.37 6,844.56 6,857.58 0.0M
2022-12-12 6,881.11 7,181.98 6,877.11 7,043.65 0.0M
2022-12-09 7,062.00 7,062.00 6,868.09 6,881.11 0.0M
2022-12-08 7,071.18 7,073.52 6,807.52 7,062.00 0.0M
2022-12-07 6,929.01 7,246.07 6,864.93 7,071.18 0.0M
2022-12-06 7,214.19 7,214.19 6,877.44 6,929.01 0.0M
2022-12-05 6,633.97 7,228.21 6,633.97 7,214.19 0.0M
2022-12-02 6,583.57 6,679.03 6,514.83 6,633.97 0.0M
2022-12-01 6,213.12 6,753.45 6,183.08 6,583.57 0.0M
2022-11-30 5,867.86 6,333.10 5,867.86 6,213.12 0.0M
2022-11-29 5,908.57 5,969.48 5,779.92 5,867.86 0.0M
2022-11-28 5,888.88 5,888.88 5,888.88 5,888.88 0.0M
2022-11-25 5,421.80 5,905.74 5,421.80 5,888.88 0.0M
2022-11-24 5,662.27 5,662.27 5,420.47 5,421.80 0.0M
2022-11-23 5,772.07 5,892.89 5,623.22 5,662.27 0.0M
2022-11-22 5,297.81 5,780.08 5,297.81 5,772.07 0.0M
2022-11-21 5,384.92 5,384.92 5,254.26 5,297.81 0.0M
2022-11-18 5,244.59 5,470.86 5,244.59 5,384.92 0.0M
2022-11-17 5,156.47 5,245.25 5,145.46 5,244.59 0.0M
2022-11-16 5,089.56 5,217.88 5,064.69 5,156.47 0.0M
2022-11-15 4,975.75 5,116.59 4,957.89 5,089.56 0.0M
2022-11-14 4,990.77 5,010.79 4,946.88 4,975.75 0.0M
2022-11-11 4,976.42 5,039.66 4,960.73 4,990.77 0.0M
2022-11-10 4,968.24 4,995.44 4,923.68 4,976.42 0.0M
2022-11-09 5,094.90 5,094.90 4,967.07 4,968.24 0.0M
2022-11-08 5,139.79 5,141.12 5,061.69 5,094.90 0.0M
2022-11-07 5,266.45 5,266.45 5,112.92 5,139.79 0.0M
2022-11-04 5,347.05 5,347.05 5,168.83 5,266.45 0.0M
2022-11-03 5,401.62 5,698.15 5,272.46 5,347.05 0.0M
2022-11-02 4,973.92 5,403.95 4,942.05 5,401.62 0.0M
2022-11-01 4,918.69 4,986.27 4,898.66 4,973.92 0.0M
2022-10-31 4,869.62 4,977.60 4,853.60 4,918.69 0.0M
2022-10-28 4,916.85 4,916.85 4,856.61 4,869.62 0.0M
2022-10-27 4,876.46 4,935.21 4,873.63 4,916.85 0.0M
2022-10-26 4,867.29 4,918.18 4,855.44 4,876.46 0.0M
2022-10-25 4,931.87 4,944.22 4,856.44 4,867.29 0.0M
2022-10-24 4,997.12 5,046.18 4,919.36 4,931.87 0.0M
2022-10-21 4,963.74 5,021.31 4,950.72 4,997.12 0.0M
2022-10-20 4,934.21 4,984.94 4,923.86 4,963.74 0.0M
2022-10-19 4,988.27 4,988.27 4,920.85 4,934.21 0.0M
2022-10-18 5,009.80 5,018.64 4,973.09 4,988.27 0.0M
2022-10-17 4,994.28 5,023.15 4,978.93 5,009.80 0.0M
2022-10-14 4,983.77 5,035.66 4,982.43 4,994.28 0.0M
2022-10-13 4,988.94 5,011.13 4,929.70 4,983.77 0.0M
2022-10-12 4,913.51 4,995.78 4,882.64 4,988.94 0.0M
2022-10-11 4,900.33 4,975.93 4,872.29 4,913.51 0.0M
2022-10-10 4,841.08 4,956.73 4,841.08 4,900.33 0.0M
2022-09-30 4,832.24 4,871.45 4,816.38 4,841.08 0.0M
2022-09-29 4,851.09 4,929.70 4,800.36 4,832.24 0.0M
2022-09-28 4,907.66 4,915.67 4,850.59 4,851.09 0.0M
2022-09-27 4,833.57 4,907.66 4,826.40 4,907.66 0.0M
2022-09-26 4,988.93 4,991.27 4,819.05 4,833.57 0.0M
2022-09-23 4,926.85 5,030.82 4,899.65 4,988.93 0.0M
2022-09-22 4,941.71 4,953.06 4,898.82 4,926.85 0.0M
2022-09-21 4,926.02 4,957.56 4,854.09 4,941.71 0.0M
2022-09-20 4,954.05 4,974.91 4,921.35 4,926.02 0.0M
2022-09-19 5,011.79 5,011.79 4,926.52 4,954.05 0.0M
2022-09-16 5,119.26 5,119.26 4,998.28 5,011.79 0.0M
2022-09-15 5,113.93 5,185.18 5,072.20 5,119.26 0.0M
2022-09-14 5,134.78 5,140.96 5,063.19 5,113.93 0.0M
2022-09-13 5,155.64 5,182.00 5,121.93 5,134.78 0.0M
2022-09-09 5,136.62 5,205.53 5,124.27 5,155.64 0.0M
2022-09-08 5,092.06 5,158.98 5,079.88 5,136.62 0.0M
2022-09-07 5,089.72 5,110.42 5,059.85 5,092.06 0.0M
2022-09-06 5,036.31 5,110.41 5,034.48 5,089.72 0.0M
2022-09-05 4,998.60 5,036.48 4,967.23 5,036.31 0.0M
2022-09-02 4,996.93 5,016.29 4,971.73 4,998.60 0.0M
2022-09-01 5,005.77 5,044.49 4,983.08 4,996.93 0.0M
2022-08-31 5,059.34 5,059.34 4,975.07 5,005.77 0.0M
2022-08-30 4,988.25 5,060.84 4,969.23 5,059.34 0.0M
2022-08-29 4,981.91 4,991.93 4,924.84 4,988.25 0.0M
2022-08-26 4,992.09 5,008.28 4,969.06 4,981.91 0.0M
2022-08-25 4,945.03 5,005.11 4,939.19 4,992.09 0.0M
2022-08-24 5,031.31 5,048.83 4,944.70 4,945.03 0.0M
2022-08-23 5,077.70 5,077.70 5,013.45 5,031.31 0.0M
2022-08-22 5,063.51 5,138.94 5,062.51 5,077.70 0.0M
2022-08-19 4,997.27 5,112.41 4,997.27 5,063.51 0.0M
2022-08-18 4,999.60 5,035.31 4,976.90 4,997.27 0.0M
2022-08-17 4,979.74 5,012.11 4,931.34 4,999.60 0.0M
2022-08-16 5,002.10 5,022.13 4,954.71 4,979.74 0.0M
2022-08-15 5,050.66 5,052.00 4,983.58 5,002.10 0.0M
2022-08-12 5,070.69 5,075.69 5,005.44 5,050.66 0.0M
2022-08-11 5,038.31 5,087.54 5,038.31 5,070.69 0.0M
2022-08-10 4,997.93 5,094.39 4,993.76 5,038.31 0.0M
2022-08-09 4,879.79 5,023.13 4,879.79 4,997.93 0.0M
2022-08-08 4,813.37 4,882.12 4,813.37 4,879.79 0.0M
2022-08-05 4,775.16 4,826.05 4,748.79 4,813.37 0.0M
2022-08-04 4,734.78 4,778.66 4,729.44 4,775.16 0.0M
2022-08-03 4,752.29 4,784.67 4,731.94 4,734.78 0.0M
2022-08-02 4,849.42 4,855.42 4,706.07 4,752.29 0.0M
2022-08-01 4,874.11 4,877.45 4,849.42 4,849.42 0.0M
2022-07-29 4,876.78 4,899.98 4,851.42 4,878.28 0.0M
2022-07-28 4,849.92 4,892.30 4,849.92 4,876.78 0.0M
2022-07-27 4,872.78 4,890.80 4,848.08 4,849.92 0.0M
2022-07-26 4,864.27 4,875.61 4,827.55 4,872.78 0.0M
2022-07-25 4,817.54 4,876.95 4,817.54 4,864.27 0.0M
2022-07-22 4,819.37 4,849.24 4,796.67 4,817.54 0.0M
2022-07-21 4,851.25 4,861.93 4,814.87 4,819.37 0.0M
2022-07-20 4,821.54 4,864.10 4,820.71 4,851.25 0.0M
2022-07-19 4,796.18 4,836.06 4,791.17 4,821.54 0.0M
2022-07-18 4,768.81 4,798.01 4,762.97 4,796.18 0.0M
2022-07-15 4,829.89 4,842.07 4,768.31 4,768.81 0.0M
2022-07-14 4,847.91 4,862.60 4,828.22 4,829.89 0.0M
2022-07-13 4,848.91 4,866.93 4,832.56 4,847.91 0.0M
2022-07-12 4,851.42 4,878.45 4,835.39 4,848.91 0.0M
2022-07-11 4,853.09 4,880.12 4,840.57 4,851.42 0.0M
2022-07-08 4,860.43 4,881.12 4,846.41 4,853.09 0.0M
2022-07-07 4,867.44 4,876.28 4,844.41 4,860.43 0.0M
2022-07-06 4,880.12 4,884.63 4,837.90 4,867.44 0.0M
2022-07-05 4,920.84 4,929.02 4,856.59 4,880.12 0.0M
2022-07-04 4,923.34 4,936.86 4,891.30 4,920.84 0.0M
2022-07-01 4,913.83 4,931.35 4,898.64 4,923.34 0.0M
2022-06-30 4,901.48 4,932.85 4,896.47 4,913.83 0.0M
2022-06-29 4,963.73 4,963.73 4,900.48 4,901.48 0.0M
2022-06-28 4,936.52 4,976.24 4,922.84 4,963.73 0.0M
2022-06-27 4,943.37 4,955.05 4,919.50 4,936.52 0.0M
2022-06-24 4,921.67 4,952.55 4,910.49 4,943.37 0.0M
2022-06-23 4,880.28 4,934.35 4,879.62 4,921.67 0.0M
2022-06-22 4,931.85 4,941.19 4,879.45 4,880.28 0.0M
2022-06-21 4,938.86 4,963.39 4,914.99 4,931.85 0.0M
2022-06-20 4,985.25 4,985.25 4,931.35 4,938.86 0.0M
2022-06-17 4,983.49 4,985.54 4,924.27 4,985.25 0.0M
2022-06-16 5,045.66 5,054.22 4,975.62 4,983.49 0.0M
2022-06-15 4,942.26 5,089.24 4,936.33 5,045.66 0.0M
2022-06-14 4,955.11 4,955.11 4,864.39 4,942.26 0.0M
2022-06-13 4,995.26 4,995.26 4,945.27 4,955.11 0.0M
2022-06-10 4,941.77 5,021.92 4,918.05 4,995.26 0.0M
2022-06-09 4,950.49 4,957.89 4,924.14 4,941.77 0.0M
2022-06-08 5,027.16 5,027.16 4,919.61 4,950.49 0.0M
2022-06-07 5,023.10 5,047.42 4,999.02 5,027.16 0.0M
2022-06-06 5,001.69 5,030.78 4,984.66 5,023.10 0.0M
2022-06-02 4,981.54 5,013.40 4,952.42 5,001.69 0.0M
2022-06-01 4,977.21 5,000.32 4,963.84 4,981.54 0.0M
2022-05-31 4,975.33 4,993.83 4,950.46 4,977.21 0.0M
2022-05-30 4,964.54 4,982.71 4,951.65 4,975.33 0.0M
2022-05-27 4,965.43 4,991.68 4,945.66 4,964.54 0.0M
2022-05-26 4,939.20 4,975.75 4,912.53 4,965.43 0.0M
2022-05-25 4,918.44 4,947.75 4,914.31 4,939.20 0.0M
2022-05-24 5,000.85 5,000.85 4,913.12 4,918.44 0.0M
2022-05-23 4,999.78 5,001.64 4,967.32 5,000.85 0.0M
2022-05-20 4,967.13 5,011.28 4,961.52 4,999.78 0.0M
2022-05-19 4,957.59 4,967.13 4,914.02 4,967.13 0.0M
2022-05-18 4,969.79 4,976.57 4,934.48 4,957.59 0.0M
2022-05-17 4,950.52 4,975.30 4,930.26 4,969.79 0.0M
2022-05-16 4,981.58 4,994.65 4,941.17 4,950.52 0.0M
2022-05-13 4,965.05 4,985.03 4,957.97 4,981.58 0.0M
2022-05-12 4,968.70 4,981.57 4,941.64 4,965.05 0.0M
2022-05-11 4,980.01 5,029.00 4,965.85 4,968.70 0.0M
2022-05-10 4,949.44 4,991.32 4,905.27 4,980.01 0.0M
2022-05-09 4,912.09 4,976.09 4,908.04 4,949.44 0.0M
2022-05-06 4,992.06 4,992.06 4,908.15 4,912.09 0.0M
2022-05-05 4,978.61 5,026.08 4,968.48 4,992.06 0.0M
2022-04-29 4,901.26 4,998.87 4,896.60 4,978.61 0.0M
2022-04-28 4,898.12 4,912.18 4,840.47 4,901.26 0.0M
2022-04-27 4,839.43 4,908.64 4,798.22 4,898.12 0.0M
2022-04-26 4,885.42 4,945.33 4,835.39 4,839.43 0.0M
2022-04-25 5,034.67 5,046.61 4,876.86 4,885.42 0.0M
2022-04-22 5,003.14 5,066.04 4,963.04 5,034.67 0.0M
2022-04-21 5,097.54 5,112.10 4,979.34 5,003.14 0.0M
2022-04-20 5,109.24 5,133.35 5,083.08 5,097.54 0.0M
2022-04-19 5,073.93 5,109.73 5,073.93 5,109.24 0.0M
2022-04-18 5,103.54 5,103.54 5,058.29 5,073.93 0.0M
2022-04-15 5,111.54 5,128.04 5,084.36 5,103.54 0.0M
2022-04-14 5,104.56 5,141.44 5,100.63 5,111.54 0.0M
2022-04-13 5,115.95 5,163.38 5,098.74 5,104.56 0.0M
2022-04-12 5,072.86 5,138.58 5,021.53 5,115.95 0.0M
2022-04-11 5,172.25 5,172.25 5,053.97 5,072.86 0.0M
2022-04-08 5,176.44 5,184.32 5,135.16 5,172.25 0.0M
2022-04-07 5,231.64 5,258.18 5,176.44 5,176.44 0.0M
2022-04-06 5,204.39 5,243.05 5,187.48 5,231.64 0.0M
2022-04-01 5,197.50 5,209.61 5,159.23 5,204.39 0.0M
2022-03-31 5,200.43 5,213.72 5,185.79 5,197.50 0.0M
2022-03-30 5,172.81 5,209.88 5,157.35 5,200.43 0.0M
2022-03-29 5,171.92 5,199.16 5,151.95 5,172.81 0.0M
2022-03-28 5,157.56 5,185.11 5,068.64 5,171.92 0.0M
2022-03-25 5,209.70 5,209.70 5,154.11 5,157.56 0.0M
2022-03-24 5,205.73 5,264.60 5,156.75 5,209.70 0.0M
2022-03-23 5,181.44 5,217.64 5,174.96 5,205.73 0.0M
2022-03-22 5,180.35 5,208.88 5,135.59 5,181.44 0.0M
2022-03-21 5,222.48 5,222.48 5,140.51 5,180.35 0.0M
2022-03-18 5,168.28 5,222.48 5,131.58 5,222.48 0.0M
2022-03-17 5,109.65 5,168.53 5,109.65 5,168.28 0.0M
2022-03-16 5,004.69 5,136.59 4,943.42 5,109.65 0.0M
2022-03-15 5,217.92 5,217.92 5,000.26 5,004.69 0.0M
2022-03-14 5,243.20 5,269.06 5,192.15 5,217.92 0.0M
2022-03-11 5,219.03 5,257.76 5,107.47 5,243.20 0.0M
2022-03-10 5,206.63 5,281.96 5,188.52 5,219.03 0.0M
2022-03-09 5,302.50 5,325.33 5,044.73 5,206.63 0.0M
2022-03-08 5,395.51 5,416.56 5,301.21 5,302.50 0.0M
2022-03-07 5,484.63 5,484.63 5,392.46 5,395.51 0.0M
2022-03-04 5,510.49 5,510.49 5,470.07 5,484.63 0.0M
2022-03-03 5,509.88 5,527.90 5,495.82 5,510.49 0.0M
2022-03-02 5,536.91 5,536.91 5,491.87 5,509.88 0.0M
2022-03-01 5,510.25 5,538.28 5,502.38 5,536.91 0.0M
2022-02-28 5,553.83 5,556.17 5,494.61 5,510.25 0.0M
2022-02-25 5,572.50 5,604.69 5,541.93 5,553.83 0.0M
2022-02-24 5,634.90 5,634.90 5,533.35 5,572.50 0.0M
2022-02-23 5,618.29 5,647.80 5,614.94 5,634.90 0.0M
2022-02-22 5,676.22 5,676.22 5,599.01 5,618.29 0.0M
2022-02-21 5,696.62 5,696.62 5,635.00 5,676.22 0.0M
2022-02-18 5,664.54 5,696.62 5,657.07 5,696.62 0.0M
2022-02-17 5,700.45 5,700.45 5,655.19 5,664.54 0.0M
2022-02-16 5,662.09 5,736.96 5,662.09 5,700.45 0.0M
2022-02-15 5,693.59 5,703.81 5,652.46 5,662.09 0.0M
2022-02-14 5,742.58 5,742.58 5,673.13 5,693.59 0.0M
2022-02-11 5,761.16 5,788.42 5,729.60 5,742.58 0.0M
2022-02-10 5,827.98 5,827.98 5,728.90 5,761.16 0.0M
2022-02-09 5,670.36 5,854.15 5,667.11 5,827.98 0.0M
2022-02-08 5,511.56 5,682.26 5,511.56 5,670.36 0.0M
2022-02-07 5,448.40 5,525.23 5,448.40 5,511.56 0.0M
2022-01-28 5,446.43 5,493.34 5,437.29 5,448.40 0.0M
2022-01-27 5,580.18 5,580.18 5,442.89 5,446.43 0.0M
2022-01-26 5,583.33 5,607.43 5,563.26 5,580.18 0.0M
2022-01-25 5,760.77 5,760.77 5,583.33 5,583.33 0.0M
2022-01-24 5,770.92 5,785.18 5,746.32 5,760.77 0.0M
2022-01-21 5,791.96 5,791.96 5,738.07 5,770.92 0.0M
2022-01-20 5,802.16 5,826.27 5,779.66 5,791.96 0.0M
2022-01-19 5,840.31 5,840.31 5,786.91 5,802.16 0.0M
2022-01-18 5,792.99 5,857.53 5,792.50 5,840.31 0.0M
2022-01-17 5,772.96 5,815.21 5,772.96 5,792.99 0.0M
2022-01-14 5,827.84 5,827.84 5,772.18 5,772.96 0.0M
2022-01-13 5,840.62 5,873.85 5,819.18 5,827.84 0.0M
2022-01-12 5,836.51 5,853.02 5,810.72 5,840.62 0.0M
2022-01-11 5,855.68 5,871.52 5,822.34 5,836.51 0.0M
2022-01-10 5,816.20 5,874.38 5,803.92 5,855.68 0.0M
2022-01-07 5,799.67 5,858.39 5,799.67 5,816.20 0.0M
2022-01-06 5,813.44 5,831.54 5,772.92 5,799.67 0.0M
2022-01-05 5,872.87 5,872.87 5,797.92 5,813.44 0.0M
2022-01-04 5,804.21 5,885.27 5,802.93 5,872.87 0.0M