FTSE China A 600 Support Services (FTXIN4502050)

FTXIN4502050
🏛️ 中国 →
625.79
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
2023-12-29 516.21 519.29 515.06 516.18 0.0M
2023-12-28 502.84 517.60 500.78 516.21 0.0M
2023-12-27 502.45 503.37 496.93 502.84 0.0M
2023-12-26 506.67 507.39 502.03 502.45 0.0M
2023-12-25 512.10 512.38 504.27 506.67 0.0M
2023-12-22 509.79 516.34 504.84 512.10 0.0M
2023-12-21 509.52 512.43 504.70 509.79 0.0M
2023-12-20 515.88 516.66 509.44 509.52 0.0M
2023-12-19 518.80 518.80 512.28 515.88 0.0M
2023-12-18 523.62 525.91 518.37 518.80 0.0M
2023-12-15 525.91 530.19 521.73 523.62 0.0M
2023-12-14 527.64 533.62 525.91 525.91 0.0M
2023-12-13 535.51 535.51 526.95 527.64 0.0M
2023-12-12 528.81 535.71 528.81 535.51 0.0M
2023-12-11 527.31 530.11 514.40 528.81 0.0M
2023-12-08 526.55 532.55 526.55 527.31 0.0M
2023-12-07 527.27 528.79 522.27 526.55 0.0M
2023-12-06 518.19 530.16 518.19 527.27 0.0M
2023-12-05 525.23 526.32 517.99 518.19 0.0M
2023-12-04 521.83 530.05 521.83 525.23 0.0M
2023-12-01 514.16 523.08 512.28 521.83 0.0M
2023-11-30 518.62 519.65 511.98 514.16 0.0M
2023-11-29 527.56 527.56 517.85 518.62 0.0M
2023-11-28 528.63 528.83 523.72 527.56 0.0M
2023-11-27 538.96 538.96 527.71 528.63 0.0M
2023-11-24 540.86 543.02 537.24 538.96 0.0M
2023-11-23 530.14 545.47 530.14 544.15 0.0M
2023-11-22 536.57 536.94 530.14 530.14 0.0M
2023-11-21 534.81 544.85 534.81 536.57 0.0M
2023-11-20 533.69 537.18 531.69 534.81 0.0M
2023-11-17 534.30 534.70 530.41 533.69 0.0M
2023-11-16 540.65 540.65 534.09 534.30 0.0M
2023-11-15 531.60 543.53 531.60 540.65 0.0M
2023-11-14 529.00 535.99 529.00 531.60 0.0M
2023-11-13 526.15 530.74 526.15 529.00 0.0M
2023-11-10 533.73 533.73 525.17 526.15 0.0M
2023-11-09 530.75 536.58 530.75 533.73 0.0M
2023-11-08 532.09 534.78 527.91 530.75 0.0M
2023-11-07 532.53 533.74 529.41 532.09 0.0M
2023-11-06 523.51 533.68 523.51 532.53 0.0M
2023-11-03 522.35 526.62 522.35 523.51 0.0M
2023-11-02 528.01 528.52 521.87 522.35 0.0M
2023-11-01 528.41 530.08 524.78 528.01 0.0M
2023-10-31 524.78 531.43 524.78 528.41 0.0M
2023-10-30 524.09 527.11 520.43 524.78 0.0M
2023-10-27 512.60 528.01 509.83 524.09 0.0M
2023-10-26 515.12 515.12 506.72 512.60 0.0M
2023-10-25 509.04 519.78 509.04 515.12 0.0M
2023-10-24 499.10 511.07 499.10 509.04 0.0M
2023-10-23 510.76 513.37 497.49 499.10 0.0M
2023-10-20 506.88 516.60 505.87 510.76 0.0M
2023-10-19 514.85 515.32 506.88 506.88 0.0M
2023-10-18 527.52 527.52 513.85 514.85 0.0M
2023-10-17 527.39 529.67 524.20 527.52 0.0M
2023-10-16 534.25 534.69 525.57 527.39 0.0M
2023-10-13 542.18 542.18 533.10 534.25 0.0M
2023-10-12 529.54 544.38 529.54 542.18 0.0M
2023-10-11 531.74 534.41 529.17 529.54 0.0M
2023-10-10 530.56 537.05 529.64 531.74 0.0M
2023-10-09 536.83 536.83 529.20 530.56 0.0M
2023-09-28 535.05 540.46 535.05 536.83 0.0M
2023-09-27 535.36 543.49 534.74 535.05 0.0M
2023-09-26 541.80 543.47 535.19 535.36 0.0M
2023-09-25 547.81 547.81 541.52 541.80 0.0M
2023-09-22 540.44 548.16 539.58 547.81 0.0M
2023-09-21 541.53 545.52 539.66 540.44 0.0M
2023-09-20 547.18 548.03 541.29 541.53 0.0M
2023-09-19 550.79 550.79 545.37 547.18 0.0M
2023-09-18 550.90 552.71 546.30 550.79 0.0M
2023-09-15 552.82 557.22 549.66 550.90 0.0M
2023-09-14 556.41 556.41 550.25 552.82 0.0M
2023-09-13 561.56 566.46 553.97 556.41 0.0M
2023-09-12 560.10 565.26 558.71 561.56 0.0M
2023-09-11 557.14 564.03 554.30 560.10 0.0M
2023-09-08 560.26 560.48 555.48 557.14 0.0M
2023-09-07 567.65 568.15 560.12 560.26 0.0M
2023-09-06 564.08 568.62 559.29 567.65 0.0M
2023-09-05 573.58 573.58 562.33 564.08 0.0M
2023-09-04 559.65 574.08 559.65 573.58 0.0M
2023-09-01 561.90 566.53 558.42 559.65 0.0M
2023-08-31 572.73 572.73 558.46 561.90 0.0M
2023-08-30 575.92 584.99 572.62 572.73 0.0M
2023-08-29 567.94 578.40 564.42 575.92 0.0M
2023-08-28 554.91 591.75 554.91 567.94 0.0M
2023-08-25 560.92 563.03 553.14 554.91 0.0M
2023-08-24 563.89 568.25 560.28 560.92 0.0M
2023-08-23 574.80 574.80 563.89 563.89 0.0M
2023-08-22 572.14 576.62 563.74 574.80 0.0M
2023-08-21 585.36 585.36 572.06 572.14 0.0M
2023-08-18 591.84 600.24 585.36 585.36 0.0M
2023-08-17 588.62 592.96 581.17 591.84 0.0M
2023-08-16 589.65 595.66 584.49 588.62 0.0M
2023-08-15 594.30 595.07 585.44 589.65 0.0M
2023-08-14 595.95 596.06 586.55 594.30 0.0M
2023-08-11 607.24 609.92 595.95 595.95 0.0M
2023-08-10 605.73 610.45 605.07 607.24 0.0M
2023-08-09 605.28 611.52 604.90 605.73 0.0M
2023-08-08 611.16 611.66 604.12 605.28 0.0M
2023-08-07 621.41 621.41 609.20 611.16 0.0M
2023-08-04 617.91 631.95 617.91 621.41 0.0M
2023-08-03 615.73 619.28 608.97 617.91 0.0M
2023-08-02 616.92 621.58 612.97 615.73 0.0M
2023-08-01 613.22 621.79 609.17 616.92 0.0M
2023-07-31 590.73 616.56 590.73 613.22 0.0M
2023-07-28 579.61 592.07 574.96 590.73 0.0M
2023-07-27 581.57 584.09 578.96 579.61 0.0M
2023-07-26 585.48 585.48 580.92 581.57 0.0M
2023-07-25 566.83 585.48 566.83 585.48 0.0M
2023-07-24 574.90 574.90 565.81 566.83 0.0M
2023-07-21 579.05 579.05 572.24 574.90 0.0M
2023-07-20 579.44 586.53 578.14 579.05 0.0M
2023-07-19 578.46 581.05 575.75 579.44 0.0M
2023-07-18 583.01 583.01 574.55 578.46 0.0M
2023-07-17 587.58 588.59 581.72 583.01 0.0M
2023-07-14 583.90 590.49 583.90 587.58 0.0M
2023-07-13 578.28 584.42 578.28 583.90 0.0M
2023-07-12 589.18 589.18 578.09 578.28 0.0M
2023-07-11 590.31 592.54 585.82 589.18 0.0M
2023-07-10 589.66 595.48 588.69 590.31 0.0M
2023-07-07 595.54 595.54 587.67 589.66 0.0M
2023-07-06 622.30 622.30 595.17 595.54 0.0M
2023-07-05 624.98 629.66 620.46 622.30 0.0M
2023-07-04 626.77 627.21 621.24 624.98 0.0M
2023-07-03 625.69 629.68 623.89 626.77 0.0M
2023-06-30 613.69 630.33 613.69 625.69 0.0M
2023-06-29 618.43 618.43 612.20 613.69 0.0M
2023-06-28 619.21 619.47 606.46 618.43 0.0M
2023-06-27 610.78 619.73 610.61 619.21 0.0M
2023-06-26 625.22 625.22 610.52 610.78 0.0M
2023-06-21 638.94 638.94 625.22 625.22 0.0M
2023-06-20 642.21 642.42 637.32 638.94 0.0M
2023-06-19 654.33 654.33 640.86 642.21 0.0M
2023-06-16 645.20 655.87 643.72 654.33 0.0M
2023-06-15 643.17 645.66 635.70 645.20 0.0M
2023-06-14 648.41 648.75 642.90 643.17 0.0M
2023-06-13 645.76 649.72 644.28 648.41 0.0M
2023-06-12 649.86 649.86 643.34 645.76 0.0M
2023-06-09 639.21 653.35 639.21 649.86 0.0M
2023-06-08 634.02 643.32 634.02 639.21 0.0M
2023-06-07 636.70 642.24 633.05 634.02 0.0M
2023-06-06 644.73 647.38 635.59 636.70 0.0M
2023-06-05 653.75 653.75 641.02 644.73 0.0M
2023-06-02 636.88 658.24 636.88 653.75 0.0M
2023-06-01 640.86 647.38 635.10 636.88 0.0M
2023-05-31 636.92 642.33 636.84 640.86 0.0M
2023-05-30 643.78 643.78 625.65 636.92 0.0M
2023-05-29 641.79 648.78 641.79 643.78 0.0M
2023-05-26 645.96 645.96 636.90 641.79 0.0M
2023-05-25 650.74 650.74 639.71 645.96 0.0M
2023-05-24 657.99 657.99 650.34 650.74 0.0M
2023-05-23 665.16 668.63 657.99 657.99 0.0M
2023-05-22 663.42 666.46 660.88 665.16 0.0M
2023-05-19 671.87 671.87 663.23 663.42 0.0M
2023-05-18 661.62 672.28 659.57 671.87 0.0M
2023-05-17 666.68 666.68 657.87 661.62 0.0M
2023-05-16 677.47 677.47 665.25 666.68 0.0M
2023-05-15 655.71 677.47 655.71 677.47 0.0M
2023-05-12 663.64 664.13 653.57 655.71 0.0M
2023-05-11 663.50 667.34 661.17 663.64 0.0M
2023-05-10 672.21 672.21 659.74 663.50 0.0M
2023-05-09 667.92 689.34 667.62 672.21 0.0M
2023-05-08 658.98 670.67 652.65 667.92 0.0M
2023-05-05 671.83 671.83 651.16 658.98 0.0M
2023-05-04 690.33 690.33 667.40 671.83 0.0M
2023-04-28 684.91 690.33 684.62 690.33 0.0M
2023-04-27 688.47 689.52 683.20 684.91 0.0M
2023-04-26 681.74 692.97 676.69 688.47 0.0M
2023-04-25 716.94 716.94 675.45 681.74 0.0M
2023-04-24 729.25 729.25 713.98 716.94 0.0M
2023-04-21 755.83 755.83 729.25 729.25 0.0M
2023-04-20 755.19 756.36 743.85 755.83 0.0M
2023-04-19 753.71 761.75 752.39 755.19 0.0M
2023-04-18 757.04 767.57 752.88 753.71 0.0M
2023-04-17 753.73 761.10 751.82 757.04 0.0M
2023-04-14 739.57 757.14 739.22 753.73 0.0M
2023-04-13 729.77 743.13 721.80 739.57 0.0M
2023-04-12 735.17 735.74 729.77 729.77 0.0M
2023-04-11 726.04 736.03 722.74 735.17 0.0M
2023-04-10 736.11 736.11 723.60 726.04 0.0M
2023-04-07 733.16 742.99 732.17 736.11 0.0M
2023-04-06 736.63 739.17 728.12 733.16 0.0M
2023-04-04 731.20 747.11 728.93 736.63 0.0M
2023-04-03 711.69 734.18 711.69 731.20 0.0M
2023-03-31 709.44 716.56 708.89 711.69 0.0M
2023-03-30 699.38 711.64 692.26 709.44 0.0M
2023-03-29 709.01 709.01 697.35 699.38 0.0M
2023-03-28 699.12 712.77 699.12 709.01 0.0M
2023-03-27 705.28 705.28 693.97 699.12 0.0M
2023-03-24 711.12 711.12 701.75 705.28 0.0M
2023-03-23 715.20 715.20 703.95 711.12 0.0M
2023-03-22 711.12 719.77 711.12 715.20 0.0M
2023-03-21 703.54 711.12 702.89 711.12 0.0M
2023-03-20 716.45 721.84 702.99 703.54 0.0M
2023-03-17 706.41 717.61 706.41 716.45 0.0M
2023-03-16 716.75 716.85 706.41 706.41 0.0M
2023-03-15 710.11 718.30 709.59 716.75 0.0M
2023-03-14 711.26 720.07 703.34 710.11 0.0M
2023-03-13 699.67 711.37 695.10 711.26 0.0M
2023-03-10 713.31 713.31 698.99 699.67 0.0M
2023-03-09 714.79 718.63 711.31 713.31 0.0M
2023-03-08 717.53 718.37 711.02 714.79 0.0M
2023-03-07 731.16 734.34 717.17 717.53 0.0M
2023-03-06 734.23 736.29 727.57 731.16 0.0M
2023-03-03 733.59 735.76 728.35 734.23 0.0M
2023-03-02 732.59 740.87 732.59 733.59 0.0M
2023-03-01 716.87 733.19 716.42 732.59 0.0M
2023-02-28 709.94 716.87 707.33 716.87 0.0M
2023-02-27 711.22 716.72 708.94 709.94 0.0M
2023-02-24 715.43 715.43 707.48 711.22 0.0M
2023-02-23 717.11 721.50 711.70 715.43 0.0M
2023-02-22 717.58 719.39 712.19 717.11 0.0M
2023-02-21 716.18 722.94 713.58 717.58 0.0M
2023-02-20 705.51 716.58 701.78 716.18 0.0M
2023-02-17 717.76 717.76 704.34 705.51 0.0M
2023-02-16 733.60 736.15 712.75 717.76 0.0M
2023-02-15 739.85 739.85 732.56 733.60 0.0M
2023-02-14 740.62 745.12 735.38 739.85 0.0M
2023-02-13 736.03 745.68 734.30 740.62 0.0M
2023-02-10 746.64 746.64 733.35 736.03 0.0M
2023-02-09 738.24 746.86 734.43 746.64 0.0M
2023-02-08 741.94 750.43 737.78 738.24 0.0M
2023-02-07 741.14 744.47 737.58 741.94 0.0M
2023-02-06 746.67 746.67 739.66 741.14 0.0M
2023-02-03 749.38 749.38 736.22 746.67 0.0M
2023-02-02 754.70 754.98 749.05 749.38 0.0M
2023-02-01 752.66 755.95 746.05 754.70 0.0M
2023-01-31 749.24 756.53 746.29 752.66 0.0M
2023-01-30 748.34 760.68 748.34 749.24 0.0M
2023-01-20 741.35 749.07 739.45 748.34 0.0M
2023-01-19 735.17 741.78 732.06 741.35 0.0M
2023-01-18 731.79 739.43 727.22 735.17 0.0M
2023-01-17 735.47 738.15 729.54 731.79 0.0M
2023-01-16 714.67 743.18 714.67 735.47 0.0M
2023-01-13 716.92 719.79 708.98 714.67 0.0M
2023-01-12 705.41 722.70 705.41 716.92 0.0M
2023-01-11 716.96 717.81 704.99 705.41 0.0M
2023-01-10 725.39 725.39 704.13 716.96 0.0M
2023-01-09 747.87 747.87 722.97 725.39 0.0M
2023-01-06 751.41 753.36 741.46 747.87 0.0M
2023-01-05 744.59 754.32 743.25 751.41 0.0M
2023-01-04 734.19 747.54 732.14 744.59 0.0M
2023-01-03 712.82 739.19 709.78 734.19 0.0M