FTSE China REIT

FTXIN4351010
🏛️ 中国 →
6,040.40
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
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 9,186.24 9,269.62 9,101.68 9,227.17 0.0M
2022-12-29 9,392.26 9,392.26 9,123.19 9,186.24 0.0M
2022-12-28 9,319.40 9,430.11 9,233.90 9,392.26 0.0M
2022-12-27 9,283.93 9,463.80 9,281.42 9,319.40 0.0M
2022-12-26 9,495.24 9,495.24 9,255.95 9,283.93 0.0M
2022-12-23 9,473.40 9,558.21 9,394.62 9,495.24 0.0M
2022-12-22 9,471.54 9,613.81 9,429.28 9,473.40 0.0M
2022-12-21 9,524.28 9,592.29 9,430.54 9,471.54 0.0M
2022-12-20 9,816.26 9,816.26 9,466.96 9,524.28 0.0M
2022-12-19 9,940.57 10,122.95 9,696.93 9,816.26 0.0M
2022-12-16 9,856.28 10,049.40 9,818.84 9,940.57 0.0M
2022-12-15 9,883.81 9,883.81 9,624.61 9,856.28 0.0M
2022-12-14 9,973.63 9,979.31 9,847.97 9,883.81 0.0M
2022-12-13 9,973.39 10,036.19 9,901.72 9,973.63 0.0M
2022-12-12 10,336.13 10,336.13 9,969.25 9,973.39 0.0M
2022-12-09 10,059.83 10,410.38 10,059.83 10,336.13 0.0M
2022-12-08 9,808.59 10,081.58 9,808.59 10,059.83 0.0M
2022-12-07 10,019.30 10,019.30 9,750.57 9,808.59 0.0M
2022-12-06 10,036.57 10,045.17 9,915.59 10,019.30 0.0M
2022-12-05 9,980.83 10,176.92 9,980.83 10,036.57 0.0M
2022-12-02 10,222.17 10,222.17 9,829.40 9,980.83 0.0M
2022-12-01 10,244.73 10,386.06 10,141.37 10,222.17 0.0M
2022-11-30 10,581.26 10,716.53 10,188.08 10,244.73 0.0M
2022-11-29 9,868.85 10,618.76 9,868.85 10,581.26 0.0M
2022-11-28 10,038.62 10,038.62 10,038.62 10,038.62 0.0M
2022-11-25 9,572.78 10,081.52 9,572.78 10,038.62 0.0M
2022-11-24 9,468.02 9,655.81 9,432.67 9,572.78 0.0M
2022-11-23 9,415.01 9,517.10 9,337.13 9,468.02 0.0M
2022-11-22 9,477.96 9,585.39 9,353.31 9,415.01 0.0M
2022-11-21 9,476.11 9,484.12 9,217.82 9,477.96 0.0M
2022-11-18 9,535.42 9,599.06 9,405.92 9,476.11 0.0M
2022-11-17 9,579.25 9,595.16 9,422.42 9,535.42 0.0M
2022-11-16 9,847.80 9,847.80 9,485.64 9,579.25 0.0M
2022-11-15 9,721.25 9,937.89 9,591.73 9,847.80 0.0M
2022-11-14 9,509.01 9,961.23 9,509.01 9,721.25 0.0M
2022-11-11 8,909.01 9,590.77 8,909.01 9,509.01 0.0M
2022-11-10 8,887.05 8,955.09 8,714.47 8,909.01 0.0M
2022-11-09 8,747.17 9,124.68 8,747.17 8,887.05 0.0M
2022-11-08 8,708.33 8,857.91 8,669.66 8,747.17 0.0M
2022-11-07 8,674.92 8,759.95 8,594.07 8,708.33 0.0M
2022-11-04 8,365.50 8,720.44 8,365.50 8,674.92 0.0M
2022-11-03 8,444.76 8,542.35 8,336.82 8,365.50 0.0M
2022-11-02 8,222.79 8,505.06 8,128.65 8,444.76 0.0M
2022-11-01 8,132.76 8,222.79 7,983.09 8,222.79 0.0M
2022-10-31 8,556.56 8,556.56 8,083.28 8,132.76 0.0M
2022-10-28 8,819.78 8,819.78 8,542.60 8,556.56 0.0M
2022-10-27 8,742.47 8,925.69 8,742.47 8,819.78 0.0M
2022-10-26 8,937.16 8,958.60 8,695.83 8,742.47 0.0M
2022-10-25 8,988.64 9,035.52 8,871.42 8,937.16 0.0M
2022-10-24 9,326.23 9,326.23 8,965.76 8,988.64 0.0M
2022-10-21 9,270.07 9,508.91 9,266.88 9,326.23 0.0M
2022-10-20 9,389.70 9,389.70 9,233.50 9,270.07 0.0M
2022-10-19 9,443.48 9,546.27 9,385.33 9,389.70 0.0M
2022-10-18 9,555.09 9,618.76 9,351.75 9,443.48 0.0M
2022-10-17 9,684.64 9,684.64 9,294.56 9,555.09 0.0M
2022-10-14 9,673.98 9,917.99 9,627.47 9,684.64 0.0M
2022-10-13 9,918.50 9,918.50 9,472.26 9,673.98 0.0M
2022-10-12 9,748.67 9,918.50 9,676.89 9,918.50 0.0M
2022-10-11 9,989.73 10,004.38 9,689.58 9,748.67 0.0M
2022-10-10 9,936.22 10,278.30 9,936.22 9,989.73 0.0M
2022-09-30 9,698.35 10,063.79 9,678.41 9,936.22 0.0M
2022-09-29 9,791.37 9,824.86 9,673.03 9,698.35 0.0M
2022-09-28 9,940.12 9,968.63 9,791.37 9,791.37 0.0M
2022-09-27 9,856.30 9,990.99 9,735.67 9,940.12 0.0M
2022-09-26 9,828.28 10,066.80 9,828.28 9,856.30 0.0M
2022-09-23 9,876.46 10,073.41 9,810.48 9,828.28 0.0M
2022-09-22 10,011.74 10,011.74 9,763.91 9,876.46 0.0M
2022-09-21 9,951.23 10,094.85 9,822.27 10,011.74 0.0M
2022-09-20 10,184.48 10,238.12 9,875.69 9,951.23 0.0M
2022-09-19 10,129.26 10,216.82 9,989.52 10,184.48 0.0M
2022-09-16 10,479.61 10,479.61 10,129.26 10,129.26 0.0M
2022-09-15 10,322.02 10,610.18 10,315.04 10,479.61 0.0M
2022-09-14 10,370.40 10,580.65 10,308.80 10,322.02 0.0M
2022-09-13 10,587.89 10,587.89 10,308.62 10,370.40 0.0M
2022-09-09 10,221.35 10,603.80 10,207.07 10,587.89 0.0M
2022-09-08 10,226.32 10,267.79 10,116.78 10,221.35 0.0M
2022-09-07 10,215.01 10,270.61 10,105.41 10,226.32 0.0M
2022-09-06 9,881.70 10,230.79 9,881.70 10,215.01 0.0M
2022-09-05 9,753.09 9,906.46 9,703.24 9,881.70 0.0M
2022-09-02 9,840.53 9,840.53 9,675.06 9,753.09 0.0M
2022-09-01 9,810.64 10,043.62 9,771.80 9,840.53 0.0M
2022-08-31 9,747.74 9,941.93 9,747.74 9,810.64 0.0M
2022-08-30 9,615.57 9,771.84 9,615.57 9,747.74 0.0M
2022-08-29 9,637.52 9,637.52 9,435.65 9,615.57 0.0M
2022-08-26 9,722.37 9,736.42 9,602.57 9,637.52 0.0M
2022-08-25 9,685.49 9,777.86 9,585.71 9,722.37 0.0M
2022-08-24 9,829.44 9,838.27 9,677.94 9,685.49 0.0M
2022-08-23 9,943.32 9,943.32 9,764.19 9,829.44 0.0M
2022-08-22 9,929.01 9,983.18 9,836.15 9,943.32 0.0M
2022-08-19 9,745.07 10,023.54 9,734.19 9,929.01 0.0M
2022-08-18 9,829.62 9,839.77 9,688.79 9,745.07 0.0M
2022-08-17 9,568.20 9,946.88 9,534.72 9,829.62 0.0M
2022-08-16 9,458.07 9,673.42 9,458.07 9,568.20 0.0M
2022-08-15 9,445.80 9,602.42 9,441.45 9,458.07 0.0M
2022-08-12 9,401.87 9,486.05 9,337.72 9,445.80 0.0M
2022-08-11 9,156.61 9,410.15 9,156.61 9,401.87 0.0M
2022-08-10 9,184.95 9,206.59 9,112.55 9,156.61 0.0M
2022-08-09 9,175.06 9,268.57 9,108.91 9,184.95 0.0M
2022-08-08 9,127.43 9,295.54 9,074.38 9,175.06 0.0M
2022-08-05 9,050.79 9,130.06 9,013.66 9,127.43 0.0M
2022-08-04 9,017.02 9,107.51 8,924.89 9,050.79 0.0M
2022-08-03 9,355.41 9,442.21 8,996.10 9,017.02 0.0M
2022-08-02 9,534.03 9,534.03 9,288.21 9,355.41 0.0M
2022-08-01 9,496.26 9,534.03 9,496.26 9,534.03 0.0M
2022-07-29 9,883.83 9,919.22 9,721.64 9,742.82 0.0M
2022-07-28 9,938.87 10,044.29 9,830.39 9,883.83 0.0M
2022-07-27 9,878.58 9,962.79 9,745.82 9,938.87 0.0M
2022-07-26 9,378.10 9,902.28 9,372.14 9,878.58 0.0M
2022-07-25 9,247.60 9,459.94 9,247.60 9,378.10 0.0M
2022-07-22 9,323.67 9,327.32 9,169.97 9,247.60 0.0M
2022-07-21 9,477.41 9,477.41 9,299.37 9,323.67 0.0M
2022-07-20 9,475.13 9,551.12 9,438.70 9,477.41 0.0M
2022-07-19 9,472.73 9,487.35 9,331.97 9,475.13 0.0M
2022-07-18 9,199.72 9,501.30 9,136.06 9,472.73 0.0M
2022-07-15 9,660.71 9,660.71 9,197.13 9,199.72 0.0M
2022-07-14 9,774.11 9,797.50 9,577.20 9,660.71 0.0M
2022-07-13 9,686.36 9,973.70 9,686.36 9,774.11 0.0M
2022-07-12 9,603.85 9,762.43 9,586.73 9,686.36 0.0M
2022-07-11 9,756.42 9,798.66 9,580.06 9,603.85 0.0M
2022-07-08 9,798.99 9,908.97 9,754.21 9,756.42 0.0M
2022-07-07 9,857.76 9,941.08 9,755.95 9,798.99 0.0M
2022-07-06 10,145.26 10,145.26 9,772.64 9,857.76 0.0M
2022-07-05 10,291.89 10,291.89 10,042.91 10,145.26 0.0M
2022-07-04 10,337.17 10,337.17 10,160.68 10,291.89 0.0M
2022-07-01 10,342.61 10,514.53 10,300.63 10,337.17 0.0M
2022-06-30 10,083.55 10,421.37 10,000.14 10,342.61 0.0M
2022-06-29 9,702.27 10,177.25 9,702.27 10,083.55 0.0M
2022-06-28 9,853.68 9,872.85 9,660.08 9,702.27 0.0M
2022-06-27 9,771.50 9,947.58 9,712.82 9,853.68 0.0M
2022-06-24 9,842.67 9,916.38 9,693.54 9,771.50 0.0M
2022-06-23 9,632.00 9,844.40 9,556.08 9,842.67 0.0M
2022-06-22 9,810.12 9,858.53 9,623.11 9,632.00 0.0M
2022-06-21 9,798.99 10,055.59 9,732.95 9,810.12 0.0M
2022-06-20 9,536.83 9,858.08 9,536.83 9,798.99 0.0M
2022-06-17 9,516.85 9,565.48 9,457.53 9,536.83 0.0M
2022-06-16 9,553.09 9,715.31 9,464.24 9,516.85 0.0M
2022-06-15 9,286.66 9,781.31 9,266.68 9,553.09 0.0M
2022-06-14 9,176.41 9,287.80 9,069.94 9,286.66 0.0M
2022-06-13 9,413.32 9,413.32 9,109.20 9,176.41 0.0M
2022-06-10 9,411.89 9,427.76 9,326.79 9,413.32 0.0M
2022-06-09 9,292.43 9,502.77 9,278.08 9,411.89 0.0M
2022-06-08 9,326.84 9,326.84 9,162.65 9,292.43 0.0M
2022-06-07 9,217.94 9,346.16 9,217.94 9,326.84 0.0M
2022-06-06 9,300.97 9,300.97 9,019.79 9,217.94 0.0M
2022-06-02 9,300.97 9,300.97 9,300.97 9,300.97 0.0M
2022-06-01 9,276.55 9,420.05 9,276.55 9,360.39 0.0M
2022-05-31 9,290.62 9,317.56 9,174.68 9,276.55 0.0M
2022-05-30 9,456.30 9,477.17 9,236.24 9,290.62 0.0M
2022-05-27 9,553.39 9,564.04 9,392.99 9,456.30 0.0M
2022-05-26 9,442.37 9,647.09 9,406.91 9,553.39 0.0M
2022-05-25 9,402.54 9,473.41 9,274.31 9,442.37 0.0M
2022-05-24 9,500.28 9,597.63 9,394.33 9,402.54 0.0M
2022-05-23 9,800.93 9,800.93 9,472.73 9,500.28 0.0M
2022-05-20 9,925.03 9,986.25 9,710.40 9,800.93 0.0M
2022-05-19 9,691.75 9,932.35 9,601.45 9,925.03 0.0M
2022-05-18 9,723.36 9,848.58 9,509.92 9,691.75 0.0M
2022-05-17 9,668.68 9,856.77 9,547.47 9,723.36 0.0M
2022-05-16 9,559.13 9,819.05 9,454.60 9,668.68 0.0M
2022-05-13 9,186.11 9,559.99 9,186.11 9,559.13 0.0M
2022-05-12 9,322.52 9,328.23 9,063.10 9,186.11 0.0M
2022-05-11 9,405.79 9,473.98 9,284.88 9,322.52 0.0M
2022-05-10 9,315.60 9,465.47 9,026.10 9,405.79 0.0M
2022-05-09 9,307.53 9,459.95 9,203.24 9,315.60 0.0M
2022-05-06 9,801.98 9,801.98 9,246.12 9,307.53 0.0M
2022-05-05 9,967.92 10,097.46 9,557.24 9,801.98 0.0M
2022-04-29 9,688.90 10,054.35 9,493.67 9,967.92 0.0M
2022-04-28 9,365.28 9,813.21 9,329.66 9,688.90 0.0M
2022-04-27 9,574.18 9,690.73 9,192.75 9,365.28 0.0M
2022-04-26 9,505.19 9,862.84 9,443.05 9,574.18 0.0M
2022-04-25 10,038.85 10,107.76 9,499.13 9,505.19 0.0M
2022-04-22 9,847.85 10,135.55 9,644.40 10,038.85 0.0M
2022-04-21 9,939.15 10,120.67 9,777.49 9,847.85 0.0M
2022-04-20 10,533.61 10,533.61 9,854.33 9,939.15 0.0M
2022-04-19 10,536.33 10,601.91 10,285.43 10,533.61 0.0M
2022-04-18 10,878.69 10,878.69 10,496.37 10,536.33 0.0M
2022-04-15 10,725.87 11,158.32 10,666.76 10,878.69 0.0M
2022-04-14 10,349.52 10,928.39 10,258.00 10,725.87 0.0M
2022-04-13 10,231.81 10,614.17 10,043.44 10,349.52 0.0M
2022-04-12 10,535.91 10,685.99 10,146.30 10,231.81 0.0M
2022-04-11 10,868.33 10,868.33 10,448.55 10,535.91 0.0M
2022-04-08 10,632.44 10,906.02 10,402.00 10,868.33 0.0M
2022-04-07 11,002.38 11,009.62 10,600.08 10,632.44 0.0M
2022-04-06 10,835.75 11,213.52 10,788.25 11,002.38 0.0M
2022-04-01 10,448.09 10,902.87 10,284.94 10,835.75 0.0M
2022-03-31 10,459.06 10,733.28 10,262.95 10,448.09 0.0M
2022-03-30 9,837.31 10,540.88 9,837.31 10,459.06 0.0M
2022-03-29 9,991.02 9,996.44 9,807.33 9,837.31 0.0M
2022-03-28 9,875.84 10,089.56 9,758.15 9,991.02 0.0M
2022-03-25 10,009.49 10,139.69 9,854.80 9,875.84 0.0M
2022-03-24 10,156.71 10,156.71 9,973.31 10,009.49 0.0M
2022-03-23 10,000.74 10,356.00 9,838.55 10,156.71 0.0M
2022-03-22 9,710.23 10,099.49 9,620.72 10,000.74 0.0M
2022-03-21 9,886.99 9,886.99 9,565.63 9,710.23 0.0M
2022-03-18 9,329.18 9,890.79 9,220.22 9,886.99 0.0M
2022-03-17 8,947.92 9,442.12 8,947.92 9,329.18 0.0M
2022-03-16 8,648.04 9,042.65 8,430.51 8,947.92 0.0M
2022-03-15 9,479.08 9,479.08 8,645.72 8,648.04 0.0M
2022-03-14 9,677.64 9,889.15 9,474.78 9,479.08 0.0M
2022-03-11 9,732.22 9,732.22 9,419.57 9,677.64 0.0M
2022-03-10 9,740.94 9,925.94 9,679.45 9,732.22 0.0M
2022-03-09 10,074.09 10,131.62 9,366.39 9,740.94 0.0M
2022-03-08 10,411.42 10,411.42 10,053.87 10,074.09 0.0M
2022-03-07 10,510.12 10,649.27 10,361.51 10,411.42 0.0M
2022-03-04 10,649.90 10,649.90 10,361.66 10,510.12 0.0M
2022-03-03 10,497.23 10,740.29 10,497.23 10,649.90 0.0M
2022-03-02 10,497.33 10,667.40 10,404.06 10,497.23 0.0M
2022-03-01 10,300.01 10,507.49 10,300.01 10,497.33 0.0M
2022-02-28 10,364.58 10,365.15 10,144.60 10,300.01 0.0M
2022-02-25 10,414.85 10,572.98 10,318.48 10,364.58 0.0M
2022-02-24 10,576.61 10,666.36 10,299.21 10,414.85 0.0M
2022-02-23 10,650.85 10,650.85 10,495.59 10,576.61 0.0M
2022-02-22 10,666.05 10,778.62 10,528.60 10,650.85 0.0M
2022-02-21 10,602.41 10,712.40 10,473.24 10,666.05 0.0M
2022-02-18 10,215.36 10,608.73 10,215.36 10,602.41 0.0M
2022-02-17 10,327.90 10,327.90 10,155.09 10,215.36 0.0M
2022-02-16 10,202.59 10,440.08 10,148.08 10,327.90 0.0M
2022-02-15 10,215.64 10,270.65 10,127.10 10,202.59 0.0M
2022-02-14 10,573.46 10,573.46 10,179.43 10,215.64 0.0M
2022-02-11 10,624.12 10,868.03 10,560.75 10,573.46 0.0M
2022-02-10 10,501.42 10,780.05 10,299.71 10,624.12 0.0M
2022-02-09 10,545.63 10,838.62 10,470.56 10,501.42 0.0M
2022-02-08 10,664.09 10,674.73 10,404.79 10,545.63 0.0M
2022-02-07 10,437.74 10,687.97 10,412.01 10,664.09 0.0M
2022-01-28 10,483.53 10,642.31 10,420.73 10,437.74 0.0M
2022-01-27 10,580.88 10,693.16 10,421.56 10,483.53 0.0M
2022-01-26 10,603.48 10,705.40 10,470.61 10,580.88 0.0M
2022-01-25 11,030.96 11,030.96 10,601.01 10,603.48 0.0M
2022-01-24 10,807.49 11,117.36 10,706.14 11,030.96 0.0M
2022-01-21 10,866.03 10,902.21 10,764.03 10,807.49 0.0M
2022-01-20 10,949.08 11,191.55 10,829.97 10,866.03 0.0M
2022-01-19 10,928.87 11,163.53 10,828.90 10,949.08 0.0M
2022-01-18 10,530.30 11,052.65 10,507.87 10,928.87 0.0M
2022-01-17 10,347.32 10,663.51 10,347.32 10,530.30 0.0M
2022-01-14 10,588.27 10,588.27 10,301.92 10,347.32 0.0M
2022-01-13 10,930.37 10,993.48 10,582.41 10,588.27 0.0M
2022-01-12 10,936.64 10,989.52 10,733.76 10,930.37 0.0M
2022-01-11 10,991.29 11,319.14 10,855.54 10,936.64 0.0M
2022-01-10 10,896.60 11,107.31 10,786.41 10,991.29 0.0M
2022-01-07 10,618.39 11,046.67 10,618.39 10,896.60 0.0M
2022-01-06 10,756.05 10,823.73 10,561.00 10,618.39 0.0M
2022-01-05 10,736.07 10,984.39 10,702.61 10,756.05 0.0M
2022-01-04 10,659.35 10,776.79 10,497.88 10,736.07 0.0M