FTSE China Travel

FTXIN4405010
🏛️ 中国 →
9,820.56
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 9,910.95 9,910.95 9,817.27 9,852.21 0.0K
09:35 9,837.74 9,849.85 9,791.53 9,791.53 0.0K
09:40 9,799.11 9,808.76 9,780.87 9,782.91 0.0K
09:45 9,785.49 9,804.78 9,785.49 9,803.43 0.0K
09:50 9,824.43 9,824.56 9,810.03 9,810.03 0.0K
09:55 9,802.95 9,807.78 9,789.80 9,789.80 0.0K
10:00 9,786.94 9,805.25 9,786.94 9,805.25 0.0K
10:05 9,817.27 9,821.08 9,801.94 9,821.08 0.0K
10:10 9,828.64 9,836.98 9,828.64 9,830.52 0.0K
10:15 9,813.80 9,827.69 9,810.80 9,827.69 0.0K
10:20 9,826.01 9,829.20 9,810.01 9,829.20 0.0K
10:25 9,822.06 9,849.72 9,822.06 9,849.72 0.0K
10:30 9,850.59 9,878.60 9,850.59 9,878.60 0.0K
10:35 9,860.75 9,871.15 9,846.75 9,871.15 0.0K
10:40 9,872.87 9,875.64 9,859.95 9,859.95 0.0K
10:45 9,876.88 9,876.88 9,845.06 9,845.06 0.0K
10:50 9,841.14 9,844.33 9,837.45 9,844.33 0.0K
10:55 9,835.96 9,837.65 9,825.28 9,829.03 0.0K
11:00 9,839.40 9,855.85 9,835.59 9,855.85 0.0K
11:05 9,846.89 9,855.09 9,846.47 9,846.47 0.0K
11:10 9,845.68 9,850.03 9,841.30 9,844.42 0.0K
11:15 9,844.52 9,860.92 9,839.30 9,858.61 0.0K
11:20 9,838.79 9,849.96 9,835.02 9,849.96 0.0K
11:25 9,841.18 9,859.85 9,841.18 9,849.34 0.0K
11:30 9,860.23 9,860.23 9,849.34 9,849.34 0.0K
11:35 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
11:40 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
11:45 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
11:50 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
11:55 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:00 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:05 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:10 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:15 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:20 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:25 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:30 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:35 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:40 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:45 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:50 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
12:55 9,849.34 9,849.34 9,849.34 9,849.34 0.0K
13:00 9,849.34 9,891.12 9,849.34 9,884.89 0.0K
13:05 9,869.85 9,881.06 9,868.63 9,876.16 0.0K
13:10 9,871.00 9,881.71 9,863.63 9,881.71 0.0K
13:15 9,868.75 9,879.64 9,865.76 9,871.83 0.0K
13:20 9,876.97 9,883.86 9,873.82 9,879.28 0.0K
13:25 9,884.97 9,890.29 9,869.03 9,869.03 0.0K
13:30 9,872.50 9,872.50 9,858.11 9,862.15 0.0K
13:35 9,860.10 9,874.10 9,860.10 9,861.75 0.0K
13:40 9,856.22 9,856.22 9,839.19 9,849.55 0.0K
13:45 9,826.25 9,848.54 9,826.25 9,835.42 0.0K
13:50 9,832.85 9,847.50 9,832.85 9,844.72 0.0K
13:55 9,839.37 9,855.85 9,837.51 9,838.97 0.0K
14:00 9,854.60 9,854.60 9,838.97 9,838.97 0.0K
14:05 9,828.04 9,854.31 9,824.98 9,854.31 0.0K
14:10 9,859.13 9,859.13 9,838.95 9,838.95 0.0K
14:15 9,850.03 9,850.03 9,840.24 9,844.40 0.0K
14:20 9,847.90 9,868.35 9,847.90 9,867.44 0.0K
14:25 9,854.81 9,864.69 9,854.81 9,858.16 0.0K
14:30 9,866.40 9,879.32 9,860.81 9,873.27 0.0K
14:35 9,873.21 9,876.81 9,864.46 9,865.20 0.0K
14:40 9,865.55 9,880.63 9,865.55 9,867.65 0.0K
14:45 9,865.37 9,880.45 9,865.37 9,873.54 0.0K
14:50 9,866.64 9,872.25 9,861.46 9,871.62 0.0K
14:55 9,880.95 9,897.35 9,880.95 9,887.55 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 9,749.64 9,861.63 9,647.32 9,820.56 0.0M
2025-09-25 9,741.73 9,789.89 9,669.10 9,749.64 0.0M
2025-09-24 9,765.65 9,765.65 9,655.52 9,741.73 0.0M
2025-09-23 9,887.55 9,887.55 9,608.11 9,765.65 0.0M
2025-09-22 9,910.95 9,910.95 9,780.87 9,887.55 0.0M
2025-09-19 9,920.89 9,935.59 9,779.62 9,910.95 0.0M
2025-09-18 10,145.62 10,245.60 9,851.19 9,920.89 0.0M
2025-09-17 9,907.60 10,189.08 9,899.53 10,145.62 0.0M
2025-09-16 9,748.56 9,969.49 9,748.56 9,907.60 0.0M
2025-09-15 9,766.60 9,850.13 9,706.09 9,748.56 0.0M
2025-09-12 9,723.89 9,809.76 9,722.94 9,766.60 0.0M
2025-09-11 9,746.87 9,746.87 9,598.02 9,723.89 0.0M
2025-09-10 9,800.84 9,800.84 9,697.96 9,746.87 0.0M
2025-09-09 9,817.06 9,821.28 9,745.48 9,800.84 0.0M
2025-09-08 9,521.78 9,872.04 9,521.78 9,817.06 0.0M
2025-09-05 9,400.70 9,537.80 9,354.51 9,521.78 0.0M
2025-09-04 9,392.31 9,418.69 9,323.47 9,400.70 0.0M
2025-09-03 9,514.22 9,542.75 9,357.46 9,392.31 0.0M
2025-09-02 9,553.28 9,611.69 9,474.62 9,514.22 0.0M
2025-09-01 9,662.47 9,668.11 9,547.23 9,553.28 0.0M
2025-08-29 9,695.93 9,839.64 9,659.00 9,662.47 0.0M
2025-08-28 9,648.99 9,757.28 9,530.87 9,695.93 0.0M
2025-08-27 9,763.32 9,850.07 9,642.76 9,648.99 0.0M
2025-08-26 9,706.45 9,820.44 9,649.41 9,763.32 0.0M
2025-08-25 9,537.14 9,706.45 9,537.14 9,706.45 0.0M
2025-08-22 9,658.52 9,658.52 9,466.20 9,537.14 0.0M
2025-08-21 9,595.75 9,729.69 9,551.10 9,658.52 0.0M
2025-08-20 9,519.89 9,595.97 9,467.68 9,595.75 0.0M
2025-08-19 9,487.10 9,562.51 9,446.27 9,519.89 0.0M
2025-08-18 9,436.20 9,531.30 9,421.10 9,487.10 0.0M
2025-08-15 9,248.83 9,462.57 9,226.00 9,436.20 0.0M
2025-08-14 9,339.16 9,339.16 9,239.07 9,248.83 0.0M
2025-08-13 9,300.40 9,355.46 9,292.65 9,339.16 0.0M
2025-08-12 9,305.15 9,319.26 9,281.35 9,300.40 0.0M
2025-08-11 9,278.52 9,317.26 9,234.12 9,305.15 0.0M
2025-08-08 9,275.71 9,291.87 9,238.79 9,278.52 0.0M
2025-08-07 9,257.20 9,292.93 9,216.37 9,275.71 0.0M
2025-08-06 9,272.76 9,272.76 9,199.30 9,257.20 0.0M
2025-08-05 9,201.15 9,296.38 9,201.15 9,272.76 0.0M
2025-08-04 9,159.86 9,206.33 9,116.32 9,201.15 0.0M
2025-08-01 9,186.79 9,204.23 9,126.60 9,159.86 0.0M
2025-07-31 9,406.39 9,406.39 9,162.12 9,186.79 0.0M
2025-07-30 9,424.05 9,456.74 9,360.45 9,406.39 0.0M
2025-07-29 9,496.42 9,521.68 9,397.10 9,424.05 0.0M
2025-07-28 9,651.77 9,687.41 9,488.02 9,496.42 0.0M
2025-07-25 9,735.62 9,810.23 9,619.97 9,651.77 0.0M
2025-07-24 9,532.43 9,742.28 9,509.29 9,735.62 0.0M
2025-07-23 9,432.45 9,740.84 9,432.45 9,532.43 0.0M
2025-07-22 9,343.53 9,435.07 9,275.32 9,432.45 0.0M
2025-07-21 9,239.30 9,356.07 9,215.21 9,343.53 0.0M
2025-07-18 9,214.11 9,244.22 9,198.75 9,239.30 0.0M
2025-07-17 9,249.55 9,249.55 9,183.74 9,214.11 0.0M
2025-07-16 9,196.80 9,286.91 9,193.11 9,249.55 0.0M
2025-07-15 9,303.36 9,328.81 9,118.72 9,196.80 0.0M
2025-07-14 9,331.98 9,345.79 9,293.57 9,303.36 0.0M
2025-07-11 9,320.34 9,413.94 9,320.34 9,331.98 0.0M
2025-07-10 9,308.27 9,331.57 9,273.01 9,320.34 0.0M
2025-07-09 9,280.27 9,369.77 9,274.72 9,308.27 0.0M
2025-07-08 9,261.34 9,290.57 9,219.20 9,280.27 0.0M
2025-07-07 9,275.76 9,319.26 9,252.29 9,261.34 0.0M
2025-07-04 9,304.18 9,325.62 9,243.68 9,275.76 0.0M
2025-07-03 9,386.32 9,390.80 9,287.81 9,304.18 0.0M
2025-07-02 9,448.38 9,468.82 9,372.17 9,386.32 0.0M
2025-07-01 9,530.74 9,570.85 9,434.25 9,448.38 0.0M
2025-06-30 9,582.01 9,664.08 9,480.24 9,530.74 0.0M
2025-06-27 9,538.76 9,667.74 9,510.27 9,582.01 0.0M
2025-06-26 9,574.27 9,574.97 9,463.90 9,538.76 0.0M
2025-06-25 9,467.39 9,582.90 9,467.39 9,574.27 0.0M
2025-06-24 9,284.56 9,571.01 9,284.56 9,467.39 0.0M
2025-06-23 9,310.30 9,318.37 9,154.49 9,284.56 0.0M
2025-06-20 9,314.84 9,383.40 9,294.21 9,310.30 0.0M
2025-06-19 9,388.37 9,422.86 9,314.39 9,314.84 0.0M
2025-06-18 9,465.77 9,465.77 9,373.25 9,388.37 0.0M
2025-06-17 9,423.36 9,531.27 9,419.42 9,465.77 0.0M
2025-06-16 9,461.18 9,461.18 9,356.67 9,423.36 0.0M
2025-06-13 9,660.00 9,660.00 9,434.26 9,461.18 0.0M
2025-06-12 9,752.36 9,752.36 9,576.39 9,660.00 0.0M
2025-06-11 9,765.63 9,794.49 9,709.08 9,752.36 0.0M
2025-06-10 9,698.86 9,808.39 9,692.84 9,765.63 0.0M
2025-06-09 9,615.36 9,726.47 9,600.32 9,698.86 0.0M
2025-06-06 9,598.59 9,629.02 9,543.36 9,615.36 0.0M
2025-06-05 9,570.21 9,682.27 9,552.69 9,598.59 0.0M
2025-06-04 9,696.69 9,696.69 9,520.62 9,570.21 0.0M
2025-06-03 9,742.67 9,742.67 9,531.07 9,696.69 0.0M
2025-05-30 9,790.19 9,832.21 9,737.73 9,742.67 0.0M
2025-05-29 9,861.10 9,861.10 9,640.87 9,790.19 0.0M
2025-05-28 9,780.96 9,902.22 9,732.14 9,861.10 0.0M
2025-05-27 9,794.83 9,879.43 9,711.54 9,780.96 0.0M
2025-05-26 9,548.86 9,837.23 9,548.86 9,794.83 0.0M
2025-05-23 9,698.27 9,739.42 9,538.03 9,548.86 0.0M
2025-05-22 9,659.62 9,820.55 9,637.79 9,698.27 0.0M
2025-05-21 9,459.24 9,672.81 9,458.90 9,659.62 0.0M
2025-05-20 9,405.24 9,482.64 9,342.45 9,459.24 0.0M
2025-05-19 9,434.87 9,441.00 9,350.90 9,405.24 0.0M
2025-05-16 9,404.50 9,443.65 9,307.97 9,434.87 0.0M
2025-05-15 9,421.48 9,486.46 9,366.43 9,404.50 0.0M
2025-05-14 9,434.02 9,448.78 9,320.38 9,421.48 0.0M
2025-05-13 9,383.16 9,522.61 9,346.11 9,434.02 0.0M
2025-05-12 9,160.80 9,395.51 9,160.80 9,383.16 0.0M
2025-05-09 9,264.33 9,291.77 9,138.32 9,160.80 0.0M
2025-05-08 9,262.60 9,327.25 9,233.71 9,264.33 0.0M
2025-05-07 9,385.75 9,408.58 9,242.05 9,262.60 0.0M
2025-05-06 9,011.60 9,401.06 9,011.60 9,385.75 0.0M
2025-04-30 9,076.95 9,088.25 8,962.90 9,011.60 0.0M
2025-04-29 9,056.45 9,111.73 8,999.62 9,076.95 0.0M
2025-04-28 9,087.78 9,097.43 9,056.45 9,056.45 0.0M
2025-04-25 9,148.00 9,162.11 9,099.22 9,113.48 0.0M
2025-04-24 9,152.52 9,257.57 9,137.58 9,148.00 0.0M
2025-04-23 9,235.81 9,257.55 9,152.52 9,152.52 0.0M
2025-04-22 9,289.97 9,356.83 9,218.29 9,235.81 0.0M
2025-04-21 9,332.07 9,370.85 9,270.90 9,289.97 0.0M
2025-04-18 9,488.69 9,488.69 9,297.90 9,332.07 0.0M
2025-04-17 9,386.96 9,527.15 9,306.82 9,488.69 0.0M
2025-04-16 9,181.71 9,406.82 9,181.71 9,386.96 0.0M
2025-04-15 9,248.57 9,248.57 9,120.16 9,181.71 0.0M
2025-04-14 9,276.89 9,293.81 9,191.91 9,248.57 0.0M
2025-04-11 9,263.56 9,323.55 9,183.49 9,276.89 0.0M
2025-04-10 9,251.19 9,310.66 9,169.60 9,263.56 0.0M
2025-04-09 8,911.54 9,280.12 8,693.49 9,251.19 0.0M
2025-04-08 8,700.93 8,911.54 8,700.93 8,911.54 0.0M
2025-04-07 9,279.57 9,279.57 8,554.17 8,700.93 0.0M
2025-04-03 9,191.31 9,291.60 9,120.93 9,279.57 0.0M
2025-04-02 9,214.65 9,234.20 9,146.68 9,191.31 0.0M
2025-04-01 9,134.87 9,263.90 9,096.40 9,214.65 0.0M
2025-03-31 9,348.76 9,362.60 9,128.03 9,134.87 0.0M
2025-03-28 9,571.90 9,571.90 9,348.76 9,348.76 0.0M
2025-03-27 9,671.48 9,677.55 9,570.37 9,571.90 0.0M
2025-03-26 9,661.60 9,709.83 9,586.47 9,671.48 0.0M
2025-03-25 9,415.09 9,693.48 9,404.87 9,661.60 0.0M
2025-03-24 9,306.90 9,415.20 9,306.90 9,415.09 0.0M
2025-03-21 9,377.52 9,466.71 9,275.19 9,306.90 0.0M
2025-03-20 9,461.55 9,507.51 9,370.20 9,377.52 0.0M
2025-03-19 9,462.91 9,549.16 9,403.38 9,461.55 0.0M
2025-03-18 9,509.93 9,514.56 9,436.27 9,462.91 0.0M
2025-03-17 9,471.47 9,622.43 9,471.47 9,509.93 0.0M
2025-03-14 9,311.07 9,483.34 9,285.29 9,471.47 0.0M
2025-03-13 9,393.14 9,394.57 9,258.81 9,311.07 0.0M
2025-03-12 9,534.53 9,550.09 9,376.27 9,393.14 0.0M
2025-03-11 9,484.11 9,534.53 9,429.57 9,534.53 0.0M
2025-03-10 9,605.85 9,605.85 9,437.19 9,484.11 0.0M
2025-03-07 9,634.16 9,687.72 9,569.56 9,605.85 0.0M
2025-03-06 9,621.56 9,716.23 9,561.81 9,634.16 0.0M
2025-03-05 9,438.10 9,635.20 9,438.10 9,621.56 0.0M
2025-03-04 9,437.96 9,465.59 9,359.77 9,438.10 0.0M
2025-03-03 9,495.99 9,551.34 9,411.13 9,437.96 0.0M
2025-02-28 9,586.37 9,617.60 9,483.40 9,495.99 0.0M
2025-02-27 9,332.58 9,590.24 9,331.38 9,586.37 0.0M
2025-02-26 9,402.25 9,514.46 9,262.55 9,332.58 0.0M
2025-02-25 9,434.86 9,559.57 9,325.72 9,402.25 0.0M
2025-02-24 9,138.84 9,456.91 9,117.66 9,434.86 0.0M
2025-02-21 9,123.48 9,166.40 9,082.70 9,138.84 0.0M
2025-02-20 9,137.98 9,254.56 9,104.08 9,123.48 0.0M
2025-02-19 9,157.43 9,170.74 9,095.45 9,137.98 0.0M
2025-02-18 9,316.61 9,316.61 9,133.96 9,157.43 0.0M
2025-02-17 9,394.54 9,395.92 9,270.35 9,316.61 0.0M
2025-02-14 9,452.00 9,452.00 9,338.05 9,394.54 0.0M
2025-02-13 9,364.14 9,491.97 9,364.14 9,452.00 0.0M
2025-02-12 9,344.47 9,396.43 9,294.32 9,364.14 0.0M
2025-02-11 9,557.16 9,557.16 9,284.67 9,344.47 0.0M
2025-02-10 9,439.82 9,569.88 9,428.90 9,557.16 0.0M
2025-02-07 9,364.85 9,494.67 9,295.54 9,439.82 0.0M
2025-02-06 9,367.65 9,401.96 9,311.82 9,364.85 0.0M
2025-02-05 9,784.95 9,784.95 9,356.74 9,367.65 0.0M
2025-01-27 9,849.13 9,901.08 9,763.74 9,784.95 0.0M
2025-01-24 9,776.28 9,883.90 9,724.89 9,849.13 0.0M
2025-01-23 9,841.80 9,959.03 9,739.73 9,776.28 0.0M
2025-01-22 10,074.46 10,074.46 9,826.62 9,841.80 0.0M
2025-01-21 9,859.84 10,140.19 9,859.84 10,074.46 0.0M
2025-01-20 10,015.14 10,151.51 9,852.13 9,859.84 0.0M
2025-01-17 9,909.09 10,158.63 9,872.53 10,015.14 0.0M
2025-01-16 9,883.96 10,086.58 9,840.43 9,909.09 0.0M
2025-01-15 10,013.54 10,013.54 9,875.89 9,883.96 0.0M
2025-01-14 9,542.97 10,013.54 9,542.97 10,013.54 0.0M
2025-01-13 9,532.13 9,612.18 9,439.64 9,542.97 0.0M
2025-01-10 9,730.68 9,864.15 9,532.13 9,532.13 0.0M
2025-01-09 9,716.59 9,819.69 9,676.24 9,730.68 0.0M
2025-01-08 9,788.40 9,804.51 9,586.47 9,716.59 0.0M
2025-01-07 9,752.41 9,820.69 9,686.27 9,788.40 0.0M
2025-01-06 9,851.98 9,851.98 9,656.35 9,752.41 0.0M
2025-01-03 9,991.12 10,017.54 9,836.07 9,851.98 0.0M
2025-01-02 10,234.10 10,276.21 9,929.19 9,991.12 0.0M