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
2023-12-29 0.69 0.70 0.68 0.70 16.3M
2023-12-28 0.67 0.69 0.67 0.69 24.7M
2023-12-27 0.66 0.67 0.66 0.67 30.4M
2023-12-26 0.68 0.68 0.66 0.66 17.0M
2023-12-25 0.67 0.68 0.67 0.68 7.9M
2023-12-22 0.68 0.68 0.67 0.68 16.2M
2023-12-21 0.67 0.68 0.67 0.68 22.5M
2023-12-20 0.68 0.69 0.68 0.68 32.9M
2023-12-19 0.67 0.69 0.67 0.68 79.1M
2023-12-18 0.68 0.68 0.68 0.68 12.5M
2023-12-15 0.68 0.69 0.68 0.68 10.4M
2023-12-14 0.69 0.70 0.69 0.69 28.8M
2023-12-13 0.70 0.70 0.69 0.69 13.4M
2023-12-12 0.69 0.70 0.69 0.70 22.4M
2023-12-11 0.68 0.70 0.68 0.69 37.9M
2023-12-08 0.68 0.69 0.68 0.69 25.1M
2023-12-07 0.68 0.68 0.67 0.67 19.2M
2023-12-06 0.68 0.68 0.67 0.68 13.6M
2023-12-05 0.69 0.69 0.67 0.68 15.3M
2023-12-04 0.70 0.70 0.69 0.69 10.7M
2023-12-01 0.70 0.70 0.69 0.70 16.2M
2023-11-30 0.70 0.70 0.69 0.69 11.7M
2023-11-29 0.70 0.71 0.70 0.70 64.8M
2023-11-28 0.70 0.70 0.69 0.70 28.7M
2023-11-27 0.70 0.70 0.69 0.70 17.6M
2023-11-24 0.70 0.70 0.69 0.69 18.4M
2023-11-23 0.70 0.71 0.69 0.70 21.7M
2023-11-22 0.71 0.71 0.70 0.70 20.9M
2023-11-21 0.71 0.72 0.71 0.71 22.9M
2023-11-20 0.72 0.72 0.71 0.72 24.8M
2023-11-17 0.71 0.72 0.71 0.72 44.3M
2023-11-16 0.73 0.73 0.72 0.72 14.4M
2023-11-15 0.73 0.73 0.72 0.73 23.2M
2023-11-14 0.72 0.73 0.72 0.72 24.0M
2023-11-13 0.72 0.73 0.72 0.72 29.7M
2023-11-10 0.72 0.73 0.72 0.72 34.6M
2023-11-09 0.72 0.73 0.72 0.72 45.9M
2023-11-08 0.73 0.74 0.72 0.73 31.5M
2023-11-07 0.73 0.74 0.73 0.73 123.6M
2023-11-06 0.71 0.74 0.71 0.74 71.2M
2023-11-03 0.70 0.71 0.70 0.71 42.8M
2023-11-02 0.71 0.71 0.70 0.70 24.6M
2023-11-01 0.71 0.71 0.70 0.70 23.2M
2023-10-31 0.72 0.72 0.71 0.71 56.2M
2023-10-30 0.69 0.72 0.69 0.72 55.7M
2023-10-27 0.67 0.69 0.67 0.69 15.1M
2023-10-26 0.67 0.67 0.66 0.67 18.2M
2023-10-25 0.67 0.67 0.67 0.67 16.3M
2023-10-24 0.66 0.67 0.65 0.67 23.1M
2023-10-23 0.68 0.68 0.66 0.66 38.0M
2023-10-20 0.69 0.69 0.68 0.68 29.1M
2023-10-19 0.69 0.70 0.69 0.69 33.6M
2023-10-18 0.70 0.70 0.69 0.69 19.7M
2023-10-17 0.70 0.71 0.70 0.70 57.6M
2023-10-16 0.72 0.72 0.70 0.70 32.1M
2023-10-13 0.71 0.72 0.71 0.72 25.4M
2023-10-12 0.72 0.72 0.71 0.72 30.4M
2023-10-11 0.70 0.72 0.70 0.71 24.2M
2023-10-10 0.70 0.70 0.70 0.70 16.7M
2023-10-09 0.69 0.70 0.68 0.70 33.3M
2023-09-28 0.69 0.69 0.68 0.69 22.0M
2023-09-27 0.68 0.69 0.68 0.68 15.7M
2023-09-26 0.69 0.69 0.68 0.68 26.5M
2023-09-25 0.70 0.70 0.68 0.68 17.1M
2023-09-22 0.67 0.69 0.67 0.69 22.9M
2023-09-21 0.67 0.68 0.67 0.67 17.2M
2023-09-20 0.68 0.68 0.68 0.68 19.3M
2023-09-19 0.68 0.68 0.68 0.68 24.8M
2023-09-18 0.69 0.69 0.68 0.68 37.2M
2023-09-15 0.68 0.70 0.68 0.69 33.9M
2023-09-14 0.69 0.69 0.68 0.68 43.8M
2023-09-13 0.70 0.70 0.69 0.69 37.5M
2023-09-12 0.70 0.71 0.70 0.70 18.1M
2023-09-11 0.70 0.71 0.69 0.70 26.8M
2023-09-08 0.69 0.70 0.69 0.70 45.3M
2023-09-07 0.72 0.72 0.70 0.70 39.8M
2023-09-06 0.72 0.72 0.71 0.72 34.7M
2023-09-05 0.73 0.73 0.71 0.72 58.4M
2023-09-04 0.71 0.72 0.71 0.72 30.8M
2023-09-01 0.72 0.72 0.71 0.71 26.1M
2023-08-31 0.72 0.72 0.71 0.72 26.2M
2023-08-30 0.71 0.73 0.71 0.71 61.8M
2023-08-29 0.68 0.70 0.68 0.70 32.2M
2023-08-28 0.70 0.70 0.67 0.68 18.2M
2023-08-25 0.68 0.68 0.66 0.67 17.8M
2023-08-24 0.68 0.69 0.68 0.68 19.0M
2023-08-23 0.69 0.69 0.67 0.67 15.9M
2023-08-22 0.68 0.69 0.67 0.69 21.2M
2023-08-21 0.69 0.69 0.68 0.68 18.2M
2023-08-18 0.70 0.70 0.69 0.69 19.3M
2023-08-17 0.69 0.70 0.69 0.70 25.7M
2023-08-16 0.71 0.71 0.70 0.70 32.7M
2023-08-15 0.72 0.73 0.70 0.71 16.1M
2023-08-14 0.73 0.73 0.71 0.72 23.0M
2023-08-11 0.74 0.74 0.73 0.73 36.2M
2023-08-10 0.74 0.75 0.74 0.74 29.9M
2023-08-09 0.75 0.76 0.74 0.74 36.7M
2023-08-08 0.77 0.77 0.76 0.76 31.5M
2023-08-07 0.76 0.77 0.76 0.76 72.8M
2023-08-04 0.76 0.76 0.75 0.76 16.4M
2023-08-03 0.76 0.76 0.75 0.76 24.3M
2023-08-02 0.76 0.76 0.75 0.76 24.8M
2023-08-01 0.75 0.76 0.75 0.76 19.8M
2023-07-31 0.75 0.76 0.74 0.75 196.9M
2023-07-28 0.74 0.75 0.73 0.75 25.0M
2023-07-27 0.75 0.75 0.74 0.74 13.5M
2023-07-26 0.75 0.75 0.74 0.75 12.7M
2023-07-25 0.74 0.76 0.74 0.75 17.1M
2023-07-24 0.74 0.75 0.74 0.74 12.7M
2023-07-21 0.75 0.75 0.74 0.74 79.9M
2023-07-20 0.77 0.77 0.75 0.75 20.8M
2023-07-19 0.77 0.78 0.76 0.77 13.8M
2023-07-18 0.78 0.79 0.77 0.78 17.9M
2023-07-17 0.78 0.78 0.77 0.78 10.1M
2023-07-14 0.79 0.79 0.78 0.78 19.5M
2023-07-13 0.76 0.78 0.76 0.78 20.4M
2023-07-12 0.78 0.78 0.75 0.76 58.8M
2023-07-11 0.75 0.78 0.75 0.78 71.3M
2023-07-10 0.76 0.76 0.75 0.76 16.8M
2023-07-07 0.77 0.77 0.75 0.76 15.0M
2023-07-06 0.79 0.79 0.76 0.77 18.4M
2023-07-05 0.77 0.77 0.76 0.77 23.6M
2023-07-04 0.76 0.77 0.75 0.77 32.9M
2023-07-03 0.77 0.77 0.75 0.75 42.8M
2023-06-30 0.74 0.75 0.74 0.75 18.0M
2023-06-29 0.73 0.74 0.73 0.74 22.8M
2023-06-28 0.73 0.74 0.72 0.73 19.6M
2023-06-27 0.74 0.74 0.73 0.74 20.7M
2023-06-26 0.73 0.75 0.73 0.74 22.3M
2023-06-21 0.78 0.78 0.75 0.75 21.6M
2023-06-20 0.78 0.78 0.77 0.77 18.0M
2023-06-19 0.77 0.78 0.76 0.78 20.4M
2023-06-16 0.75 0.76 0.75 0.76 9.8M
2023-06-15 0.75 0.76 0.74 0.75 9.7M
2023-06-14 0.75 0.75 0.74 0.75 22.0M
2023-06-13 0.73 0.75 0.73 0.75 18.2M
2023-06-12 0.73 0.74 0.73 0.73 17.4M
2023-06-09 0.71 0.73 0.71 0.73 17.5M
2023-06-08 0.72 0.72 0.71 0.71 32.6M
2023-06-07 0.72 0.73 0.72 0.73 22.1M
2023-06-06 0.74 0.74 0.72 0.72 24.1M
2023-06-05 0.74 0.75 0.74 0.74 16.9M
2023-06-02 0.75 0.75 0.74 0.75 16.4M
2023-06-01 0.74 0.75 0.73 0.74 12.1M
2023-05-31 0.73 0.74 0.73 0.74 17.2M
2023-05-30 0.74 0.74 0.72 0.74 21.1M
2023-05-29 0.76 0.76 0.73 0.73 10.9M
2023-05-26 0.72 0.73 0.72 0.73 21.5M
2023-05-25 0.71 0.72 0.71 0.72 18.3M
2023-05-24 0.71 0.72 0.70 0.71 13.3M
2023-05-23 0.72 0.72 0.71 0.72 15.8M
2023-05-22 0.74 0.74 0.72 0.73 17.4M
2023-05-19 0.73 0.74 0.73 0.73 16.6M
2023-05-18 0.72 0.73 0.72 0.72 15.3M
2023-05-17 0.72 0.72 0.71 0.72 14.3M
2023-05-16 0.72 0.72 0.71 0.71 15.2M
2023-05-15 0.70 0.71 0.70 0.71 9.8M
2023-05-12 0.71 0.71 0.70 0.70 10.3M
2023-05-11 0.71 0.71 0.70 0.71 8.3M
2023-05-10 0.71 0.71 0.70 0.71 26.0M
2023-05-09 0.71 0.72 0.71 0.71 26.0M
2023-05-08 0.71 0.72 0.71 0.71 11.5M
2023-05-05 0.72 0.73 0.71 0.71 19.6M
2023-05-04 0.73 0.73 0.72 0.72 4.1M
2023-04-28 0.72 0.74 0.72 0.73 37.9M
2023-04-27 0.74 0.74 0.72 0.72 28.4M
2023-04-26 0.73 0.74 0.72 0.73 17.9M
2023-04-25 0.76 0.76 0.73 0.74 25.0M
2023-04-24 0.78 0.78 0.75 0.76 30.0M
2023-04-21 0.82 0.82 0.78 0.78 13.1M
2023-04-20 0.80 0.82 0.80 0.82 17.7M
2023-04-19 0.80 0.82 0.80 0.80 26.0M
2023-04-18 0.81 0.81 0.80 0.81 20.0M
2023-04-17 0.83 0.83 0.81 0.82 23.3M
2023-04-14 0.81 0.83 0.80 0.82 28.7M
2023-04-13 0.84 0.84 0.81 0.81 17.7M
2023-04-12 0.82 0.84 0.82 0.84 26.7M
2023-04-11 0.82 0.83 0.81 0.82 18.6M
2023-04-10 0.84 0.85 0.82 0.82 34.4M
2023-04-07 0.84 0.85 0.83 0.84 29.3M
2023-04-06 0.81 0.85 0.81 0.84 42.5M
2023-04-04 0.81 0.82 0.80 0.81 32.8M
2023-04-03 0.78 0.81 0.78 0.81 21.4M
2023-03-31 0.77 0.78 0.77 0.78 18.7M
2023-03-30 0.77 0.78 0.76 0.78 30.7M
2023-03-29 0.76 0.78 0.75 0.77 36.1M
2023-03-28 0.77 0.77 0.75 0.76 24.6M
2023-03-27 0.79 0.79 0.77 0.77 35.4M
2023-03-24 0.78 0.79 0.78 0.79 55.3M
2023-03-23 0.75 0.78 0.75 0.78 50.2M
2023-03-22 0.74 0.75 0.74 0.75 27.9M
2023-03-21 0.73 0.74 0.73 0.74 21.2M
2023-03-20 0.72 0.74 0.72 0.73 33.5M
2023-03-17 0.71 0.72 0.71 0.72 19.6M
2023-03-16 0.72 0.72 0.71 0.71 21.0M
2023-03-15 0.71 0.73 0.71 0.72 13.2M
2023-03-14 0.70 0.71 0.70 0.71 18.6M
2023-03-13 0.70 0.71 0.70 0.70 11.2M
2023-03-10 0.71 0.71 0.70 0.70 11.6M
2023-03-09 0.71 0.71 0.71 0.71 23.8M
2023-03-08 0.71 0.71 0.70 0.71 19.9M
2023-03-07 0.72 0.73 0.71 0.71 15.5M
2023-03-06 0.72 0.73 0.72 0.72 16.8M
2023-03-03 0.73 0.73 0.72 0.72 13.7M
2023-03-02 0.73 0.73 0.72 0.72 27.5M
2023-03-01 0.71 0.73 0.71 0.72 16.3M
2023-02-28 0.71 0.72 0.71 0.71 11.0M
2023-02-27 0.72 0.72 0.71 0.71 11.9M
2023-02-24 0.73 0.73 0.72 0.72 14.3M
2023-02-23 0.72 0.73 0.72 0.72 15.0M
2023-02-22 0.73 0.73 0.72 0.73 17.9M
2023-02-21 0.73 0.74 0.73 0.73 16.8M
2023-02-20 0.72 0.73 0.72 0.73 22.9M
2023-02-17 0.74 0.75 0.73 0.73 16.7M
2023-02-16 0.77 0.77 0.74 0.75 14.8M
2023-02-15 0.76 0.77 0.76 0.76 15.3M
2023-02-14 0.76 0.77 0.75 0.76 10.6M
2023-02-13 0.75 0.76 0.75 0.76 12.9M
2023-02-10 0.76 0.76 0.75 0.75 18.8M
2023-02-09 0.73 0.76 0.73 0.76 25.4M
2023-02-08 0.74 0.75 0.73 0.73 19.6M
2023-02-07 0.74 0.75 0.74 0.74 23.1M
2023-02-06 0.75 0.75 0.74 0.74 15.1M
2023-02-03 0.75 0.75 0.74 0.75 13.2M
2023-02-02 0.75 0.76 0.75 0.75 21.5M
2023-02-01 0.74 0.75 0.74 0.75 24.3M
2023-01-31 0.75 0.75 0.74 0.74 17.5M
2023-01-30 0.74 0.76 0.74 0.75 17.8M
2023-01-20 0.74 0.74 0.73 0.74 14.0M
2023-01-19 0.72 0.74 0.72 0.73 24.2M
2023-01-18 0.72 0.73 0.72 0.72 18.5M
2023-01-17 0.71 0.73 0.71 0.72 16.3M
2023-01-16 0.69 0.71 0.69 0.71 14.6M
2023-01-13 0.69 0.70 0.69 0.69 12.4M
2023-01-12 0.69 0.70 0.69 0.69 10.1M
2023-01-11 0.70 0.70 0.69 0.69 11.9M
2023-01-10 0.70 0.70 0.69 0.70 14.9M
2023-01-09 0.70 0.70 0.69 0.69 11.4M
2023-01-06 0.69 0.69 0.68 0.69 13.7M
2023-01-05 0.68 0.69 0.68 0.69 11.3M
2023-01-04 0.69 0.69 0.67 0.68 15.9M
2023-01-03 0.68 0.69 0.67 0.69 13.0M