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
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 9,365.07 9,413.30 9,248.84 9,306.41 0.0M
2023-12-28 9,167.51 9,385.99 9,118.10 9,365.07 0.0M
2023-12-27 9,151.87 9,180.14 9,073.74 9,167.51 0.0M
2023-12-26 9,245.70 9,245.92 9,142.24 9,151.87 0.0M
2023-12-25 9,168.96 9,262.44 9,145.61 9,245.70 0.0M
2023-12-22 9,213.40 9,238.55 9,097.88 9,168.96 0.0M
2023-12-21 9,166.94 9,239.39 9,117.35 9,213.40 0.0M
2023-12-20 9,318.35 9,318.35 9,166.52 9,166.94 0.0M
2023-12-19 9,395.59 9,402.39 9,245.70 9,318.35 0.0M
2023-12-18 9,520.56 9,520.56 9,371.35 9,395.59 0.0M
2023-12-15 9,529.20 9,636.75 9,511.06 9,520.56 0.0M
2023-12-14 9,600.16 9,728.74 9,529.20 9,529.20 0.0M
2023-12-13 9,862.71 9,862.71 9,600.16 9,600.16 0.0M
2023-12-12 9,763.95 9,877.44 9,751.35 9,862.71 0.0M
2023-12-11 9,773.22 9,803.94 9,562.05 9,763.95 0.0M
2023-12-08 9,754.12 9,888.75 9,752.30 9,773.22 0.0M
2023-12-07 9,812.27 9,839.71 9,681.94 9,754.12 0.0M
2023-12-06 9,786.70 9,865.72 9,672.83 9,812.27 0.0M
2023-12-05 9,969.45 9,969.45 9,786.70 9,786.70 0.0M
2023-12-04 9,899.36 10,022.23 9,831.95 9,969.45 0.0M
2023-12-01 10,091.47 10,122.32 9,860.57 9,899.36 0.0M
2023-11-30 9,983.86 10,117.30 9,964.80 10,091.47 0.0M
2023-11-29 10,115.30 10,141.49 9,965.16 9,983.86 0.0M
2023-11-28 10,250.18 10,250.18 10,081.68 10,115.30 0.0M
2023-11-27 10,210.16 10,255.77 10,134.92 10,250.18 0.0M
2023-11-24 10,200.79 10,276.76 10,178.80 10,210.16 0.0M
2023-11-23 10,180.74 10,241.46 10,148.78 10,241.46 0.0M
2023-11-22 10,257.53 10,294.27 10,168.32 10,180.74 0.0M
2023-11-21 10,255.19 10,373.35 10,241.81 10,257.53 0.0M
2023-11-20 10,086.50 10,292.82 10,086.50 10,255.19 0.0M
2023-11-17 10,014.20 10,156.27 10,014.20 10,086.50 0.0M
2023-11-16 9,987.26 10,065.54 9,962.18 10,014.20 0.0M
2023-11-15 9,941.20 10,066.12 9,941.20 9,987.26 0.0M
2023-11-14 9,946.74 9,993.77 9,901.14 9,941.20 0.0M
2023-11-13 9,945.05 10,010.16 9,879.58 9,946.74 0.0M
2023-11-10 10,007.69 10,007.69 9,867.93 9,945.05 0.0M
2023-11-09 9,995.91 10,046.77 9,995.49 10,007.69 0.0M
2023-11-08 9,990.15 10,104.04 9,954.21 9,995.91 0.0M
2023-11-07 10,112.34 10,112.34 9,959.26 9,990.15 0.0M
2023-11-06 10,042.86 10,125.55 10,035.53 10,112.34 0.0M
2023-11-03 10,030.89 10,117.25 10,018.96 10,042.86 0.0M
2023-11-02 10,130.44 10,160.14 10,026.47 10,030.89 0.0M
2023-11-01 10,230.69 10,246.96 10,117.88 10,130.44 0.0M
2023-10-31 10,120.87 10,254.79 10,120.87 10,230.69 0.0M
2023-10-30 9,960.95 10,141.45 9,960.95 10,120.87 0.0M
2023-10-27 9,680.80 9,976.94 9,680.80 9,960.95 0.0M
2023-10-26 9,609.56 9,683.97 9,547.72 9,680.80 0.0M
2023-10-25 9,395.85 9,657.03 9,395.85 9,609.56 0.0M
2023-10-24 9,254.23 9,401.93 9,241.76 9,395.85 0.0M
2023-10-23 9,471.20 9,471.20 9,185.70 9,254.23 0.0M
2023-10-20 9,517.85 9,527.25 9,446.11 9,471.20 0.0M
2023-10-19 9,672.10 9,672.10 9,510.94 9,517.85 0.0M
2023-10-18 9,838.56 9,838.56 9,672.10 9,672.10 0.0M
2023-10-17 9,858.88 9,908.25 9,798.41 9,838.56 0.0M
2023-10-16 9,990.42 9,990.42 9,823.49 9,858.88 0.0M
2023-10-13 10,188.78 10,188.78 9,974.95 9,990.42 0.0M
2023-10-12 10,083.57 10,223.34 10,083.57 10,188.78 0.0M
2023-10-11 10,224.85 10,250.11 10,060.13 10,083.57 0.0M
2023-10-10 10,218.60 10,328.58 10,203.85 10,224.85 0.0M
2023-10-09 10,478.83 10,478.83 10,186.02 10,218.60 0.0M
2023-09-28 10,481.70 10,496.25 10,351.78 10,478.83 0.0M
2023-09-27 10,465.28 10,595.13 10,465.28 10,481.70 0.0M
2023-09-26 10,567.72 10,600.76 10,457.37 10,465.28 0.0M
2023-09-25 10,654.18 10,663.24 10,541.26 10,567.72 0.0M
2023-09-22 10,639.43 10,675.26 10,557.14 10,654.18 0.0M
2023-09-21 10,711.58 10,743.13 10,625.92 10,639.43 0.0M
2023-09-20 10,814.35 10,814.35 10,703.93 10,711.58 0.0M
2023-09-19 10,795.49 10,906.64 10,763.30 10,814.35 0.0M
2023-09-18 10,802.23 10,886.09 10,754.17 10,795.49 0.0M
2023-09-15 10,850.94 10,877.10 10,750.45 10,802.23 0.0M
2023-09-14 10,818.02 10,910.85 10,776.49 10,850.94 0.0M
2023-09-13 10,849.99 10,903.65 10,754.54 10,818.02 0.0M
2023-09-12 10,796.65 10,912.97 10,755.06 10,849.99 0.0M
2023-09-11 10,632.00 10,799.43 10,632.00 10,796.65 0.0M
2023-09-08 10,666.25 10,666.25 10,572.76 10,632.00 0.0M
2023-09-07 10,726.08 10,790.39 10,663.76 10,666.25 0.0M
2023-09-06 10,943.78 10,943.78 10,680.36 10,726.08 0.0M
2023-09-05 11,000.68 11,000.68 10,898.66 10,943.78 0.0M
2023-09-04 11,011.36 11,049.03 10,922.75 11,000.68 0.0M
2023-09-01 10,935.14 11,069.99 10,935.14 11,011.36 0.0M
2023-08-31 10,949.63 10,979.39 10,802.06 10,935.14 0.0M
2023-08-30 11,098.54 11,118.99 10,933.37 10,949.63 0.0M
2023-08-29 10,890.09 11,124.40 10,890.09 11,098.54 0.0M
2023-08-28 10,874.21 11,320.48 10,864.76 10,890.09 0.0M
2023-08-25 11,041.56 11,041.56 10,828.75 10,874.21 0.0M
2023-08-24 11,023.52 11,182.87 10,984.69 11,041.56 0.0M
2023-08-23 11,181.77 11,185.71 11,018.90 11,023.52 0.0M
2023-08-22 11,193.32 11,269.22 11,025.49 11,181.77 0.0M
2023-08-21 11,491.17 11,491.17 11,193.32 11,193.32 0.0M
2023-08-18 11,645.58 11,668.56 11,491.17 11,491.17 0.0M
2023-08-17 11,654.94 11,669.35 11,514.71 11,645.58 0.0M
2023-08-16 11,749.60 11,759.22 11,641.83 11,654.94 0.0M
2023-08-15 11,937.28 11,937.28 11,655.99 11,749.60 0.0M
2023-08-14 11,966.78 12,023.07 11,790.38 11,937.28 0.0M
2023-08-11 12,150.53 12,242.18 11,966.78 11,966.78 0.0M
2023-08-10 11,752.01 12,153.99 11,752.01 12,150.53 0.0M
2023-08-09 11,861.81 11,861.81 11,723.63 11,752.01 0.0M
2023-08-08 11,841.28 11,911.91 11,760.50 11,861.81 0.0M
2023-08-07 11,900.38 11,900.38 11,795.47 11,841.28 0.0M
2023-08-04 12,013.95 12,125.75 11,893.71 11,900.38 0.0M
2023-08-03 12,023.71 12,030.55 11,882.24 12,013.95 0.0M
2023-08-02 12,132.41 12,148.86 11,984.64 12,023.71 0.0M
2023-08-01 12,191.10 12,296.57 12,098.23 12,132.41 0.0M
2023-07-31 12,030.30 12,330.60 12,030.30 12,191.10 0.0M
2023-07-28 11,879.20 12,040.25 11,821.53 12,030.30 0.0M
2023-07-27 11,851.92 11,944.44 11,841.82 11,879.20 0.0M
2023-07-26 11,876.73 11,900.99 11,766.34 11,851.92 0.0M
2023-07-25 11,624.01 11,933.73 11,624.01 11,876.73 0.0M
2023-07-24 11,483.37 11,719.35 11,453.75 11,624.01 0.0M
2023-07-21 11,442.61 11,608.11 11,442.61 11,483.37 0.0M
2023-07-20 11,480.66 11,577.99 11,435.51 11,442.61 0.0M
2023-07-19 11,551.75 11,569.69 11,398.84 11,480.66 0.0M
2023-07-18 11,401.66 11,615.94 11,351.84 11,551.75 0.0M
2023-07-17 11,435.61 11,435.61 11,332.36 11,401.66 0.0M
2023-07-14 11,479.49 11,479.49 11,396.32 11,435.61 0.0M
2023-07-13 11,482.42 11,600.16 11,456.17 11,479.49 0.0M
2023-07-12 11,743.06 11,743.06 11,459.12 11,482.42 0.0M
2023-07-11 11,713.27 11,766.21 11,643.34 11,743.06 0.0M
2023-07-10 11,686.17 11,795.23 11,633.41 11,713.27 0.0M
2023-07-07 11,616.99 11,757.00 11,595.44 11,686.17 0.0M
2023-07-06 11,573.60 11,769.01 11,560.70 11,616.99 0.0M
2023-07-05 11,670.42 11,670.42 11,499.82 11,573.60 0.0M
2023-07-04 11,621.19 11,681.96 11,526.90 11,670.42 0.0M
2023-07-03 11,004.63 11,660.57 11,004.63 11,621.19 0.0M
2023-06-30 10,936.27 11,048.94 10,936.27 11,004.63 0.0M
2023-06-29 11,217.46 11,217.46 10,927.62 10,936.27 0.0M
2023-06-28 11,188.35 11,245.34 11,107.57 11,217.46 0.0M
2023-06-27 11,048.27 11,231.95 11,048.27 11,188.35 0.0M
2023-06-26 11,335.76 11,335.76 11,021.22 11,048.27 0.0M
2023-06-21 11,385.20 11,499.37 11,329.45 11,335.76 0.0M
2023-06-20 11,572.40 11,572.40 11,364.08 11,385.20 0.0M
2023-06-19 11,514.25 11,725.80 11,507.02 11,572.40 0.0M
2023-06-16 11,404.65 11,528.27 11,404.65 11,514.25 0.0M
2023-06-15 11,260.32 11,404.65 11,202.83 11,404.65 0.0M
2023-06-14 11,305.64 11,400.32 11,247.15 11,260.32 0.0M
2023-06-13 11,319.28 11,427.93 11,270.93 11,305.64 0.0M
2023-06-12 11,253.75 11,410.35 11,163.02 11,319.28 0.0M
2023-06-09 11,189.40 11,303.65 11,189.40 11,253.75 0.0M
2023-06-08 11,049.95 11,189.40 10,974.26 11,189.40 0.0M
2023-06-07 11,093.39 11,183.43 10,985.20 11,049.95 0.0M
2023-06-06 11,204.47 11,221.83 11,076.23 11,093.39 0.0M
2023-06-05 11,096.67 11,231.99 10,995.97 11,204.47 0.0M
2023-06-02 11,008.16 11,125.58 10,895.22 11,096.67 0.0M
2023-06-01 11,476.90 11,476.90 10,999.47 11,008.16 0.0M
2023-05-31 11,359.10 11,476.90 11,301.50 11,476.90 0.0M
2023-05-30 11,432.58 11,432.58 11,197.44 11,359.10 0.0M
2023-05-29 11,433.39 11,544.91 11,400.84 11,432.58 0.0M
2023-05-26 11,422.33 11,448.08 11,321.46 11,433.39 0.0M
2023-05-25 11,500.12 11,500.12 11,333.97 11,422.33 0.0M
2023-05-24 11,808.72 11,808.72 11,494.00 11,500.12 0.0M
2023-05-23 12,085.46 12,085.46 11,804.58 11,808.72 0.0M
2023-05-22 11,976.14 12,158.11 11,893.96 12,085.46 0.0M
2023-05-19 11,886.78 12,013.05 11,789.17 11,976.14 0.0M
2023-05-18 11,913.99 11,995.49 11,859.32 11,886.78 0.0M
2023-05-17 12,070.07 12,073.76 11,863.64 11,913.99 0.0M
2023-05-16 12,136.41 12,204.24 12,034.95 12,070.07 0.0M
2023-05-15 12,014.06 12,136.41 11,876.04 12,136.41 0.0M
2023-05-12 12,159.35 12,172.97 11,978.32 12,014.06 0.0M
2023-05-11 12,132.22 12,201.86 12,132.22 12,159.35 0.0M
2023-05-10 12,326.04 12,326.04 12,054.59 12,132.22 0.0M
2023-05-09 12,311.90 12,515.25 12,311.90 12,326.04 0.0M
2023-05-08 12,560.13 12,560.13 12,185.38 12,311.90 0.0M
2023-05-05 12,520.11 12,694.56 12,476.18 12,560.13 0.0M
2023-05-04 13,010.72 13,010.72 12,509.58 12,520.11 0.0M
2023-04-28 12,864.63 13,013.23 12,763.25 13,010.72 0.0M
2023-04-27 12,735.18 12,928.46 12,640.82 12,864.63 0.0M
2023-04-26 12,584.11 12,764.25 12,562.38 12,735.18 0.0M
2023-04-25 12,716.10 12,910.44 12,455.11 12,584.11 0.0M
2023-04-24 12,972.42 12,972.42 12,662.56 12,716.10 0.0M
2023-04-21 13,262.72 13,319.26 12,961.83 12,972.42 0.0M
2023-04-20 13,341.52 13,347.71 13,219.11 13,262.72 0.0M
2023-04-19 13,547.17 13,556.38 13,280.06 13,341.52 0.0M
2023-04-18 13,720.58 13,720.58 13,452.84 13,547.17 0.0M
2023-04-17 13,367.29 13,774.64 13,367.29 13,720.58 0.0M
2023-04-14 13,496.33 13,531.48 13,345.44 13,367.29 0.0M
2023-04-13 13,497.55 13,525.21 13,393.64 13,496.33 0.0M
2023-04-12 13,745.46 13,751.27 13,462.25 13,497.55 0.0M
2023-04-11 13,949.52 13,985.89 13,693.09 13,745.46 0.0M
2023-04-10 13,968.85 14,006.60 13,806.06 13,949.52 0.0M
2023-04-07 13,857.43 14,118.39 13,829.34 13,968.85 0.0M
2023-04-06 13,827.17 13,944.67 13,721.76 13,857.43 0.0M
2023-04-04 13,678.24 13,952.34 13,591.14 13,827.17 0.0M
2023-04-03 13,320.64 13,707.42 13,309.49 13,678.24 0.0M
2023-03-31 13,387.62 13,397.00 13,273.26 13,320.64 0.0M
2023-03-30 12,963.16 13,393.96 12,963.16 13,387.62 0.0M
2023-03-29 12,795.78 13,139.55 12,790.39 12,963.16 0.0M
2023-03-28 12,886.07 12,916.13 12,783.61 12,795.78 0.0M
2023-03-27 12,820.41 12,893.65 12,693.22 12,886.07 0.0M
2023-03-24 12,904.91 12,956.26 12,765.51 12,820.41 0.0M
2023-03-23 12,999.57 12,999.57 12,799.70 12,904.91 0.0M
2023-03-22 13,088.43 13,114.43 12,972.52 12,999.57 0.0M
2023-03-21 12,979.10 13,127.39 12,942.47 13,088.43 0.0M
2023-03-20 13,157.12 13,249.04 12,962.85 12,979.10 0.0M
2023-03-17 13,052.74 13,351.76 13,052.74 13,157.12 0.0M
2023-03-16 13,231.93 13,231.93 12,979.25 13,052.74 0.0M
2023-03-15 13,427.59 13,439.14 13,218.60 13,231.93 0.0M
2023-03-14 13,587.15 13,657.87 13,386.38 13,427.59 0.0M
2023-03-13 13,370.10 13,587.15 13,364.04 13,587.15 0.0M
2023-03-10 13,619.40 13,619.40 13,357.03 13,370.10 0.0M
2023-03-09 13,733.82 13,789.97 13,564.84 13,619.40 0.0M
2023-03-08 13,701.89 13,781.24 13,633.73 13,733.82 0.0M
2023-03-07 13,896.22 13,945.87 13,686.41 13,701.89 0.0M
2023-03-06 13,814.94 13,976.74 13,814.94 13,896.22 0.0M
2023-03-03 13,832.56 13,895.32 13,748.96 13,814.94 0.0M
2023-03-02 13,681.10 13,876.58 13,635.68 13,832.56 0.0M
2023-03-01 13,603.88 13,681.10 13,490.16 13,681.10 0.0M
2023-02-28 13,531.06 13,616.23 13,502.24 13,603.88 0.0M
2023-02-27 13,329.57 13,624.77 13,236.56 13,531.06 0.0M
2023-02-24 13,447.26 13,447.26 13,287.71 13,329.57 0.0M
2023-02-23 13,554.87 13,600.64 13,388.75 13,447.26 0.0M
2023-02-22 13,624.15 13,633.35 13,508.83 13,554.87 0.0M
2023-02-21 13,658.36 13,701.95 13,519.98 13,624.15 0.0M
2023-02-20 13,480.09 13,741.98 13,480.09 13,658.36 0.0M
2023-02-17 13,630.68 13,768.86 13,454.80 13,480.09 0.0M
2023-02-16 13,540.39 13,943.50 13,540.39 13,630.68 0.0M
2023-02-15 13,624.70 13,624.70 13,445.16 13,540.39 0.0M
2023-02-14 13,609.32 13,650.40 13,531.63 13,624.70 0.0M
2023-02-13 13,088.35 13,633.63 13,080.32 13,609.32 0.0M
2023-02-10 12,919.26 13,137.51 12,897.80 13,088.35 0.0M
2023-02-09 12,710.41 12,919.71 12,657.74 12,919.26 0.0M
2023-02-08 12,616.92 12,770.55 12,616.92 12,710.41 0.0M
2023-02-07 12,653.43 12,693.55 12,531.10 12,616.92 0.0M
2023-02-06 12,700.31 12,798.26 12,599.62 12,653.43 0.0M
2023-02-03 12,820.22 12,820.22 12,621.47 12,700.31 0.0M
2023-02-02 12,739.12 12,834.41 12,647.44 12,820.22 0.0M
2023-02-01 12,820.77 12,820.77 12,634.79 12,739.12 0.0M
2023-01-31 13,057.58 13,077.13 12,780.64 12,820.77 0.0M
2023-01-30 13,356.17 13,508.15 13,033.44 13,057.58 0.0M
2023-01-20 13,208.96 13,386.52 13,208.96 13,356.17 0.0M
2023-01-19 13,104.94 13,208.96 12,970.76 13,208.96 0.0M
2023-01-18 13,142.42 13,283.22 13,087.43 13,104.94 0.0M
2023-01-17 13,157.91 13,157.91 13,023.97 13,142.42 0.0M
2023-01-16 13,386.44 13,492.31 13,122.79 13,157.91 0.0M
2023-01-13 13,073.75 13,386.44 13,056.65 13,386.44 0.0M
2023-01-12 13,019.67 13,098.84 12,899.00 13,073.75 0.0M
2023-01-11 13,225.24 13,225.24 13,009.61 13,019.67 0.0M
2023-01-10 13,235.15 13,319.15 13,147.34 13,225.24 0.0M
2023-01-09 13,078.65 13,253.05 13,027.45 13,235.15 0.0M
2023-01-06 13,423.33 13,423.33 13,053.70 13,078.65 0.0M
2023-01-05 13,269.94 13,463.91 13,232.79 13,423.33 0.0M
2023-01-04 13,012.71 13,320.30 12,990.34 13,269.94 0.0M
2023-01-03 13,220.99 13,220.99 12,946.24 13,012.71 0.0M