Fullgoal CSI Chip Industry ETF (516640)

516640
🏛️ 中国 →
1.12
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 0.59 0.59 0.58 0.59 49.2M
2023-12-28 0.57 0.59 0.57 0.59 64.5M
2023-12-27 0.57 0.58 0.57 0.57 62.0M
2023-12-26 0.58 0.58 0.56 0.57 61.9M
2023-12-25 0.58 0.59 0.58 0.58 51.7M
2023-12-22 0.59 0.59 0.58 0.58 50.1M
2023-12-21 0.59 0.59 0.58 0.59 59.3M
2023-12-20 0.59 0.59 0.58 0.59 39.6M
2023-12-19 0.59 0.60 0.59 0.59 64.1M
2023-12-18 0.59 0.60 0.59 0.59 75.8M
2023-12-15 0.60 0.60 0.59 0.59 55.2M
2023-12-14 0.60 0.61 0.60 0.60 78.8M
2023-12-13 0.61 0.61 0.60 0.60 53.0M
2023-12-12 0.61 0.61 0.60 0.61 59.9M
2023-12-11 0.60 0.61 0.59 0.61 60.9M
2023-12-08 0.59 0.60 0.59 0.60 80.0M
2023-12-07 0.60 0.60 0.59 0.59 65.3M
2023-12-06 0.60 0.60 0.59 0.60 62.1M
2023-12-05 0.61 0.61 0.60 0.60 76.9M
2023-12-04 0.62 0.62 0.61 0.62 69.9M
2023-12-01 0.62 0.62 0.61 0.62 73.9M
2023-11-30 0.62 0.62 0.61 0.62 40.3M
2023-11-29 0.62 0.63 0.62 0.62 56.9M
2023-11-28 0.62 0.62 0.62 0.62 52.0M
2023-11-27 0.61 0.62 0.61 0.62 65.8M
2023-11-24 0.62 0.62 0.61 0.61 62.4M
2023-11-23 0.61 0.62 0.61 0.62 75.4M
2023-11-22 0.63 0.63 0.62 0.62 54.5M
2023-11-21 0.63 0.64 0.62 0.63 81.0M
2023-11-20 0.63 0.64 0.63 0.63 55.7M
2023-11-17 0.63 0.64 0.63 0.64 44.6M
2023-11-16 0.64 0.64 0.63 0.63 49.1M
2023-11-15 0.65 0.65 0.64 0.64 47.8M
2023-11-14 0.64 0.65 0.64 0.65 53.2M
2023-11-13 0.64 0.65 0.64 0.64 46.9M
2023-11-10 0.64 0.65 0.64 0.64 59.9M
2023-11-09 0.65 0.65 0.64 0.64 44.9M
2023-11-08 0.65 0.66 0.65 0.65 76.8M
2023-11-07 0.64 0.65 0.64 0.65 46.5M
2023-11-06 0.64 0.65 0.64 0.65 82.4M
2023-11-03 0.62 0.64 0.62 0.63 126.0M
2023-11-02 0.63 0.63 0.62 0.62 52.7M
2023-11-01 0.63 0.63 0.63 0.63 53.0M
2023-10-31 0.64 0.64 0.63 0.63 84.7M
2023-10-30 0.61 0.63 0.61 0.63 187.0M
2023-10-27 0.59 0.61 0.59 0.61 80.1M
2023-10-26 0.59 0.59 0.59 0.59 54.7M
2023-10-25 0.59 0.60 0.59 0.59 68.9M
2023-10-24 0.58 0.60 0.58 0.59 63.2M
2023-10-23 0.59 0.59 0.58 0.58 70.4M
2023-10-20 0.61 0.61 0.59 0.60 77.4M
2023-10-19 0.60 0.62 0.60 0.61 83.5M
2023-10-18 0.61 0.62 0.60 0.60 39.6M
2023-10-17 0.60 0.61 0.60 0.61 54.4M
2023-10-16 0.62 0.62 0.60 0.60 67.4M
2023-10-13 0.62 0.63 0.62 0.62 41.9M
2023-10-12 0.62 0.62 0.61 0.62 68.3M
2023-10-11 0.61 0.62 0.61 0.62 128.3M
2023-10-10 0.60 0.61 0.60 0.61 71.0M
2023-10-09 0.60 0.61 0.59 0.60 50.6M
2023-09-28 0.59 0.60 0.59 0.60 55.8M
2023-09-27 0.59 0.60 0.59 0.59 47.9M
2023-09-26 0.60 0.60 0.59 0.59 52.4M
2023-09-25 0.60 0.60 0.60 0.60 50.9M
2023-09-22 0.59 0.60 0.59 0.60 71.7M
2023-09-21 0.59 0.60 0.59 0.59 40.3M
2023-09-20 0.60 0.60 0.59 0.59 45.4M
2023-09-19 0.60 0.61 0.59 0.60 47.5M
2023-09-18 0.61 0.61 0.60 0.60 54.9M
2023-09-15 0.61 0.62 0.60 0.61 76.3M
2023-09-14 0.61 0.61 0.60 0.61 137.9M
2023-09-13 0.62 0.62 0.61 0.61 131.6M
2023-09-12 0.63 0.63 0.62 0.62 42.9M
2023-09-11 0.62 0.63 0.62 0.63 59.9M
2023-09-08 0.62 0.63 0.62 0.63 64.1M
2023-09-07 0.64 0.64 0.62 0.62 95.1M
2023-09-06 0.63 0.65 0.63 0.65 113.8M
2023-09-05 0.63 0.64 0.63 0.63 106.3M
2023-09-04 0.63 0.63 0.62 0.63 51.4M
2023-09-01 0.63 0.64 0.62 0.62 60.5M
2023-08-31 0.62 0.63 0.62 0.63 78.9M
2023-08-30 0.62 0.63 0.62 0.62 119.1M
2023-08-29 0.58 0.61 0.58 0.61 114.6M
2023-08-28 0.60 0.61 0.58 0.59 128.8M
2023-08-25 0.59 0.59 0.58 0.58 60.6M
2023-08-24 0.59 0.60 0.59 0.59 67.0M
2023-08-23 0.60 0.60 0.58 0.59 63.2M
2023-08-22 0.59 0.60 0.58 0.60 80.7M
2023-08-21 0.60 0.60 0.59 0.59 65.3M
2023-08-18 0.61 0.61 0.60 0.60 65.1M
2023-08-17 0.60 0.61 0.60 0.61 75.4M
2023-08-16 0.61 0.62 0.60 0.60 89.0M
2023-08-15 0.63 0.63 0.61 0.61 98.1M
2023-08-14 0.63 0.63 0.62 0.63 70.0M
2023-08-11 0.65 0.65 0.63 0.63 77.8M
2023-08-10 0.65 0.65 0.64 0.65 78.7M
2023-08-09 0.65 0.65 0.64 0.65 193.6M
2023-08-08 0.66 0.66 0.65 0.65 169.8M
2023-08-07 0.66 0.66 0.65 0.66 89.3M
2023-08-04 0.66 0.67 0.65 0.66 105.6M
2023-08-03 0.66 0.66 0.66 0.66 53.1M
2023-08-02 0.66 0.67 0.66 0.66 81.0M
2023-08-01 0.66 0.66 0.65 0.66 48.9M
2023-07-31 0.65 0.66 0.65 0.66 76.4M
2023-07-28 0.64 0.65 0.64 0.65 116.6M
2023-07-27 0.66 0.66 0.64 0.64 118.1M
2023-07-26 0.66 0.66 0.65 0.66 120.2M
2023-07-25 0.65 0.66 0.65 0.66 100.8M
2023-07-24 0.65 0.65 0.64 0.65 117.3M
2023-07-21 0.65 0.66 0.65 0.65 67.7M
2023-07-20 0.67 0.67 0.65 0.65 76.1M
2023-07-19 0.67 0.68 0.66 0.67 72.5M
2023-07-18 0.67 0.68 0.67 0.67 61.1M
2023-07-17 0.68 0.68 0.67 0.67 92.4M
2023-07-14 0.68 0.69 0.68 0.68 53.1M
2023-07-13 0.67 0.68 0.67 0.68 74.1M
2023-07-12 0.68 0.68 0.66 0.67 89.1M
2023-07-11 0.67 0.68 0.67 0.68 111.6M
2023-07-10 0.67 0.67 0.66 0.67 60.1M
2023-07-07 0.67 0.67 0.66 0.66 70.9M
2023-07-06 0.68 0.68 0.67 0.68 71.6M
2023-07-05 0.68 0.68 0.67 0.67 76.4M
2023-07-04 0.67 0.69 0.67 0.68 107.1M
2023-07-03 0.67 0.68 0.66 0.67 109.2M
2023-06-30 0.66 0.67 0.66 0.67 74.7M
2023-06-29 0.66 0.67 0.66 0.66 173.8M
2023-06-28 0.67 0.67 0.65 0.67 80.3M
2023-06-27 0.67 0.67 0.66 0.66 77.4M
2023-06-26 0.67 0.68 0.66 0.67 94.9M
2023-06-21 0.70 0.70 0.67 0.67 100.9M
2023-06-20 0.71 0.71 0.70 0.70 84.1M
2023-06-19 0.70 0.71 0.69 0.71 66.0M
2023-06-16 0.70 0.70 0.69 0.70 67.6M
2023-06-15 0.70 0.70 0.69 0.70 83.6M
2023-06-14 0.70 0.70 0.69 0.70 87.2M
2023-06-13 0.68 0.70 0.68 0.70 100.9M
2023-06-12 0.68 0.69 0.68 0.68 55.8M
2023-06-09 0.67 0.68 0.66 0.68 101.1M
2023-06-08 0.68 0.68 0.67 0.67 105.4M
2023-06-07 0.68 0.69 0.68 0.68 68.4M
2023-06-06 0.70 0.70 0.68 0.68 75.4M
2023-06-05 0.70 0.72 0.70 0.70 93.0M
2023-06-02 0.70 0.71 0.69 0.70 77.3M
2023-06-01 0.70 0.71 0.70 0.70 74.6M
2023-05-31 0.70 0.71 0.69 0.71 94.4M
2023-05-30 0.69 0.70 0.69 0.70 97.7M
2023-05-29 0.70 0.71 0.69 0.70 131.4M
2023-05-26 0.68 0.70 0.68 0.69 115.1M
2023-05-25 0.67 0.68 0.67 0.68 105.3M
2023-05-24 0.67 0.68 0.66 0.67 96.3M
2023-05-23 0.68 0.68 0.67 0.67 85.5M
2023-05-22 0.69 0.70 0.68 0.69 83.9M
2023-05-19 0.68 0.70 0.68 0.69 144.9M
2023-05-18 0.68 0.69 0.68 0.68 141.7M
2023-05-17 0.67 0.68 0.67 0.68 102.0M
2023-05-16 0.67 0.68 0.66 0.67 95.3M
2023-05-15 0.66 0.66 0.65 0.66 76.2M
2023-05-12 0.67 0.68 0.66 0.66 85.3M
2023-05-11 0.66 0.67 0.66 0.67 84.7M
2023-05-10 0.67 0.67 0.66 0.66 197.3M
2023-05-09 0.68 0.69 0.67 0.67 203.7M
2023-05-08 0.68 0.69 0.68 0.68 92.2M
2023-05-05 0.69 0.70 0.68 0.68 94.0M
2023-05-04 0.70 0.70 0.69 0.69 81.3M
2023-04-28 0.69 0.71 0.69 0.71 126.5M
2023-04-27 0.69 0.71 0.69 0.70 87.1M
2023-04-26 0.71 0.72 0.69 0.70 103.7M
2023-04-25 0.74 0.74 0.71 0.72 95.0M
2023-04-24 0.75 0.76 0.73 0.74 115.7M
2023-04-21 0.80 0.80 0.76 0.76 125.6M
2023-04-20 0.78 0.80 0.77 0.80 116.8M
2023-04-19 0.78 0.80 0.78 0.78 106.0M
2023-04-18 0.79 0.79 0.77 0.78 98.9M
2023-04-17 0.80 0.81 0.78 0.79 106.2M
2023-04-14 0.77 0.80 0.75 0.80 146.4M
2023-04-13 0.79 0.79 0.76 0.77 107.7M
2023-04-12 0.78 0.80 0.77 0.79 99.5M
2023-04-11 0.78 0.80 0.77 0.79 100.9M
2023-04-10 0.81 0.82 0.78 0.79 135.4M
2023-04-07 0.80 0.82 0.79 0.81 126.7M
2023-04-06 0.76 0.82 0.76 0.80 169.6M
2023-04-04 0.75 0.79 0.75 0.77 139.0M
2023-04-03 0.73 0.76 0.73 0.76 121.3M
2023-03-31 0.71 0.72 0.70 0.72 86.9M
2023-03-30 0.70 0.72 0.70 0.71 90.6M
2023-03-29 0.68 0.71 0.67 0.70 129.8M
2023-03-28 0.69 0.70 0.68 0.68 85.9M
2023-03-27 0.71 0.71 0.69 0.70 110.1M
2023-03-24 0.71 0.72 0.70 0.71 139.5M
2023-03-23 0.68 0.71 0.68 0.71 207.2M
2023-03-22 0.68 0.69 0.68 0.69 132.3M
2023-03-21 0.68 0.69 0.67 0.68 113.5M
2023-03-20 0.67 0.69 0.67 0.69 145.4M
2023-03-17 0.66 0.68 0.66 0.67 191.8M
2023-03-16 0.66 0.67 0.65 0.66 130.9M
2023-03-15 0.66 0.68 0.66 0.66 125.6M
2023-03-14 0.64 0.67 0.64 0.66 160.9M
2023-03-13 0.64 0.65 0.64 0.64 96.8M
2023-03-10 0.64 0.65 0.64 0.64 98.6M
2023-03-09 0.64 0.66 0.64 0.65 108.4M
2023-03-08 0.63 0.64 0.63 0.64 104.5M
2023-03-07 0.65 0.65 0.63 0.64 120.6M
2023-03-06 0.65 0.66 0.64 0.65 117.3M
2023-03-03 0.64 0.65 0.64 0.65 195.9M
2023-03-02 0.64 0.64 0.63 0.63 124.0M
2023-03-01 0.63 0.64 0.63 0.64 89.4M
2023-02-28 0.63 0.63 0.62 0.63 80.3M
2023-02-27 0.64 0.64 0.63 0.63 94.2M
2023-02-24 0.65 0.65 0.64 0.64 74.3M
2023-02-23 0.64 0.65 0.64 0.64 73.4M
2023-02-22 0.64 0.65 0.64 0.64 75.9M
2023-02-21 0.65 0.65 0.64 0.65 77.9M
2023-02-20 0.64 0.65 0.63 0.65 98.8M
2023-02-17 0.66 0.66 0.64 0.64 114.8M
2023-02-16 0.67 0.68 0.66 0.66 129.0M
2023-02-15 0.67 0.68 0.66 0.68 95.8M
2023-02-14 0.67 0.69 0.67 0.67 118.8M
2023-02-13 0.67 0.68 0.66 0.67 94.0M
2023-02-10 0.67 0.68 0.66 0.67 76.9M
2023-02-09 0.64 0.67 0.64 0.67 138.9M
2023-02-08 0.65 0.66 0.65 0.65 88.3M
2023-02-07 0.65 0.66 0.65 0.65 71.8M
2023-02-06 0.66 0.67 0.65 0.66 65.8M
2023-02-03 0.66 0.67 0.65 0.67 92.8M
2023-02-02 0.66 0.67 0.65 0.66 137.8M
2023-02-01 0.64 0.66 0.64 0.65 119.3M
2023-01-31 0.66 0.66 0.64 0.64 81.2M
2023-01-30 0.66 0.67 0.65 0.66 82.6M
2023-01-20 0.65 0.66 0.65 0.66 91.5M
2023-01-19 0.64 0.66 0.64 0.65 87.0M
2023-01-18 0.64 0.64 0.64 0.64 68.1M
2023-01-17 0.63 0.65 0.63 0.64 107.9M
2023-01-16 0.61 0.63 0.60 0.63 120.1M
2023-01-13 0.61 0.61 0.60 0.61 67.2M
2023-01-12 0.61 0.61 0.60 0.61 82.0M
2023-01-11 0.62 0.63 0.61 0.61 90.0M
2023-01-10 0.61 0.62 0.61 0.62 99.2M
2023-01-09 0.61 0.62 0.61 0.61 85.6M
2023-01-06 0.61 0.62 0.60 0.61 89.3M
2023-01-05 0.61 0.61 0.60 0.61 78.2M
2023-01-04 0.61 0.62 0.60 0.61 76.3M
2023-01-03 0.60 0.61 0.59 0.61 65.5M