Fullgoal CSI Consumer Electronics Thematic Index ETF (561100)

561100
🏛️ 中国 →
1.36
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 0.69 0.69 0.68 0.68 13.1M
2022-12-29 0.69 0.69 0.68 0.69 8.6M
2022-12-28 0.70 0.70 0.69 0.69 12.3M
2022-12-27 0.69 0.70 0.69 0.70 12.2M
2022-12-26 0.67 0.69 0.67 0.69 18.8M
2022-12-23 0.68 0.68 0.67 0.67 16.6M
2022-12-22 0.70 0.70 0.68 0.68 12.9M
2022-12-21 0.70 0.70 0.68 0.69 11.3M
2022-12-20 0.69 0.70 0.69 0.70 11.0M
2022-12-19 0.71 0.71 0.69 0.70 11.8M
2022-12-16 0.72 0.72 0.71 0.71 15.6M
2022-12-15 0.71 0.72 0.70 0.72 11.3M
2022-12-14 0.72 0.73 0.71 0.71 12.1M
2022-12-13 0.72 0.72 0.71 0.71 12.1M
2022-12-12 0.71 0.73 0.71 0.72 16.3M
2022-12-09 0.71 0.71 0.71 0.71 11.3M
2022-12-08 0.72 0.72 0.71 0.71 11.5M
2022-12-07 0.72 0.72 0.71 0.71 13.9M
2022-12-06 0.70 0.72 0.70 0.72 13.6M
2022-12-05 0.71 0.71 0.70 0.71 13.2M
2022-12-02 0.70 0.71 0.70 0.70 12.0M
2022-12-01 0.70 0.71 0.70 0.71 13.7M
2022-11-30 0.70 0.70 0.70 0.70 14.6M
2022-11-29 0.69 0.70 0.69 0.70 16.0M
2022-11-28 0.69 0.69 0.68 0.69 17.9M
2022-11-25 0.70 0.71 0.70 0.70 14.6M
2022-11-24 0.71 0.71 0.70 0.70 13.4M
2022-11-23 0.71 0.71 0.70 0.71 12.3M
2022-11-22 0.71 0.72 0.71 0.71 12.5M
2022-11-21 0.72 0.72 0.71 0.72 15.5M
2022-11-18 0.73 0.73 0.72 0.72 15.2M
2022-11-17 0.73 0.74 0.71 0.74 17.8M
2022-11-16 0.74 0.74 0.72 0.73 20.2M
2022-11-15 0.70 0.74 0.70 0.74 17.9M
2022-11-14 0.70 0.71 0.70 0.70 14.5M
2022-11-11 0.69 0.71 0.69 0.70 20.1M
2022-11-10 0.70 0.70 0.68 0.68 24.4M
2022-11-09 0.70 0.71 0.70 0.70 14.2M
2022-11-08 0.72 0.72 0.71 0.71 14.2M
2022-11-07 0.72 0.73 0.72 0.72 19.6M
2022-11-04 0.70 0.72 0.70 0.72 18.0M
2022-11-03 0.70 0.70 0.69 0.70 16.6M
2022-11-02 0.69 0.70 0.69 0.70 21.1M
2022-11-01 0.67 0.69 0.67 0.69 13.0M
2022-10-31 0.66 0.68 0.66 0.67 16.6M
2022-10-28 0.68 0.68 0.66 0.66 19.9M
2022-10-27 0.68 0.69 0.68 0.69 16.1M
2022-10-26 0.67 0.69 0.66 0.68 13.7M
2022-10-25 0.67 0.68 0.66 0.67 6.8M
2022-10-24 0.68 0.69 0.66 0.67 21.1M
2022-10-21 0.68 0.68 0.67 0.68 18.0M
2022-10-20 0.68 0.69 0.67 0.68 17.5M
2022-10-19 0.68 0.69 0.68 0.68 17.1M
2022-10-18 0.69 0.69 0.68 0.68 16.5M
2022-10-17 0.68 0.69 0.67 0.69 15.2M
2022-10-14 0.66 0.68 0.66 0.68 20.1M
2022-10-13 0.65 0.67 0.65 0.66 25.6M
2022-10-12 0.63 0.66 0.63 0.66 25.0M
2022-10-11 0.63 0.64 0.63 0.63 14.2M
2022-10-10 0.66 0.66 0.63 0.63 18.9M
2022-09-30 0.67 0.67 0.66 0.66 21.0M
2022-09-29 0.68 0.68 0.67 0.67 5.6M
2022-09-28 0.69 0.69 0.67 0.68 12.1M
2022-09-27 0.68 0.69 0.68 0.69 17.6M
2022-09-26 0.68 0.69 0.68 0.68 18.0M
2022-09-23 0.70 0.70 0.68 0.69 21.5M