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
2024-12-31 0.92 0.92 0.89 0.89 22.0M
2024-12-30 0.90 0.92 0.90 0.91 24.9M
2024-12-27 0.92 0.93 0.90 0.91 19.5M
2024-12-26 0.89 0.92 0.89 0.92 18.1M
2024-12-25 0.90 0.91 0.89 0.90 19.3M
2024-12-24 0.89 0.90 0.88 0.90 19.3M
2024-12-23 0.91 0.91 0.89 0.89 23.5M
2024-12-20 0.89 0.92 0.89 0.91 21.6M
2024-12-19 0.87 0.90 0.86 0.89 21.3M
2024-12-18 0.86 0.87 0.85 0.87 21.0M
2024-12-17 0.85 0.87 0.85 0.85 25.7M
2024-12-16 0.86 0.87 0.85 0.85 15.1M
2024-12-13 0.88 0.88 0.86 0.86 17.8M
2024-12-12 0.88 0.88 0.87 0.88 13.3M
2024-12-11 0.87 0.88 0.86 0.88 18.2M
2024-12-10 0.94 0.94 0.87 0.87 34.3M
2024-12-09 0.87 0.87 0.86 0.86 7.5M
2024-12-06 0.86 0.87 0.86 0.87 7.3M
2024-12-05 0.85 0.86 0.85 0.86 6.2M
2024-12-04 0.88 0.88 0.85 0.85 10.1M
2024-12-03 0.87 0.87 0.85 0.86 13.3M
2024-12-02 0.85 0.88 0.85 0.87 15.8M
2024-11-29 0.84 0.87 0.83 0.85 23.1M
2024-11-28 0.85 0.85 0.84 0.84 18.4M
2024-11-27 0.82 0.85 0.81 0.85 23.6M
2024-11-26 0.83 0.83 0.82 0.82 15.4M
2024-11-25 0.84 0.85 0.81 0.82 18.7M
2024-11-22 0.87 0.88 0.84 0.84 17.4M
2024-11-21 0.88 0.88 0.86 0.87 10.4M
2024-11-20 0.87 0.88 0.86 0.87 13.9M
2024-11-19 0.85 0.87 0.84 0.87 14.0M
2024-11-18 0.87 0.88 0.84 0.85 12.7M
2024-11-15 0.89 0.91 0.87 0.88 112.8M
2024-11-14 0.93 0.94 0.90 0.90 12.3M
2024-11-13 0.93 0.93 0.91 0.93 87.1M
2024-11-12 0.96 0.96 0.92 0.93 15.8M
2024-11-11 0.92 0.95 0.91 0.94 14.4M
2024-11-08 0.92 0.93 0.91 0.91 20.3M
2024-11-07 0.89 0.92 0.88 0.91 20.3M
2024-11-06 0.90 0.91 0.88 0.89 21.4M
2024-11-05 0.86 0.90 0.86 0.90 20.5M
2024-11-04 0.84 0.86 0.84 0.86 8.4M
2024-11-01 0.87 0.88 0.85 0.85 18.0M
2024-10-31 0.86 0.88 0.85 0.87 12.7M
2024-10-30 0.87 0.88 0.85 0.87 17.8M
2024-10-29 0.88 0.89 0.86 0.87 20.5M
2024-10-28 0.86 0.88 0.85 0.88 27.2M
2024-10-25 0.85 0.88 0.85 0.86 14.2M
2024-10-24 0.86 0.86 0.84 0.85 43.2M
2024-10-23 0.87 0.88 0.85 0.86 10.6M
2024-10-22 0.88 0.88 0.85 0.87 23.2M
2024-10-21 0.86 0.91 0.86 0.87 57.9M
2024-10-18 0.78 0.86 0.78 0.85 25.0M
2024-10-17 0.78 0.80 0.78 0.78 11.7M
2024-10-16 0.80 0.80 0.78 0.78 23.1M
2024-10-15 0.82 0.83 0.80 0.80 11.8M
2024-10-14 0.79 0.81 0.77 0.81 17.8M
2024-10-11 0.83 0.83 0.77 0.79 28.2M
2024-10-10 0.85 0.86 0.81 0.83 44.6M
2024-10-09 0.91 0.91 0.81 0.85 39.5M
2024-10-08 0.85 0.85 0.80 0.85 29.9M
2024-09-30 0.76 0.78 0.72 0.78 26.2M
2024-09-27 0.67 0.71 0.67 0.71 4.4M
2024-09-26 0.65 0.66 0.64 0.66 17.3M
2024-09-25 0.65 0.66 0.64 0.65 19.4M
2024-09-24 0.62 0.64 0.61 0.64 35.4M
2024-09-23 0.62 0.63 0.61 0.62 34.2M
2024-09-20 0.62 0.62 0.61 0.62 20.5M
2024-09-19 0.61 0.62 0.61 0.62 20.9M
2024-09-18 0.61 0.62 0.60 0.61 20.0M
2024-09-13 0.62 0.63 0.62 0.62 18.8M
2024-09-12 0.62 0.63 0.62 0.62 22.8M
2024-09-11 0.63 0.63 0.62 0.63 24.7M
2024-09-10 0.63 0.63 0.62 0.63 80.8M
2024-09-09 0.63 0.63 0.62 0.63 33.8M
2024-09-06 0.64 0.65 0.63 0.63 29.6M
2024-09-05 0.64 0.65 0.64 0.64 32.0M
2024-09-04 0.65 0.65 0.64 0.64 22.3M
2024-09-03 0.65 0.66 0.63 0.65 25.8M
2024-09-02 0.69 0.69 0.65 0.66 46.3M
2024-08-30 0.64 0.68 0.64 0.68 63.1M
2024-08-29 0.63 0.65 0.63 0.64 24.5M
2024-08-28 0.63 0.64 0.63 0.63 12.6M
2024-08-27 0.65 0.65 0.63 0.63 12.5M
2024-08-26 0.65 0.65 0.65 0.65 11.0M
2024-08-23 0.65 0.65 0.64 0.65 14.8M
2024-08-22 0.66 0.66 0.65 0.65 17.4M
2024-08-21 0.67 0.67 0.65 0.66 19.2M
2024-08-20 0.66 0.66 0.65 0.65 29.6M
2024-08-19 0.66 0.67 0.66 0.66 38.5M
2024-08-16 0.66 0.66 0.66 0.66 16.9M
2024-08-15 0.66 0.66 0.65 0.66 45.6M
2024-08-14 0.67 0.67 0.65 0.66 17.4M
2024-08-13 0.66 0.66 0.65 0.66 17.0M
2024-08-12 0.66 0.66 0.65 0.66 16.1M
2024-08-09 0.65 0.66 0.65 0.66 21.1M
2024-08-08 0.65 0.66 0.64 0.65 31.1M
2024-08-07 0.65 0.66 0.65 0.65 28.9M
2024-08-06 0.65 0.66 0.64 0.65 38.4M
2024-08-05 0.67 0.68 0.64 0.64 22.9M
2024-08-02 0.70 0.70 0.68 0.68 14.4M
2024-08-01 0.71 0.71 0.70 0.70 25.9M
2024-07-31 0.68 0.70 0.68 0.70 14.3M
2024-07-30 0.68 0.68 0.67 0.68 46.8M
2024-07-29 0.69 0.70 0.68 0.68 17.7M
2024-07-26 0.67 0.69 0.67 0.69 22.1M
2024-07-25 0.68 0.69 0.67 0.68 82.9M
2024-07-24 0.69 0.71 0.69 0.69 47.0M
2024-07-23 0.73 0.73 0.70 0.70 36.4M
2024-07-22 0.73 0.73 0.72 0.73 33.8M
2024-07-19 0.71 0.73 0.71 0.73 26.2M
2024-07-18 0.72 0.72 0.70 0.72 28.7M
2024-07-17 0.74 0.74 0.73 0.73 27.3M
2024-07-16 0.71 0.75 0.71 0.75 24.1M
2024-07-15 0.73 0.73 0.71 0.72 32.1M
2024-07-12 0.72 0.73 0.71 0.72 41.0M
2024-07-11 0.75 0.75 0.72 0.73 172.0M
2024-07-10 0.71 0.72 0.71 0.72 40.6M
2024-07-09 0.68 0.72 0.68 0.71 33.8M
2024-07-08 0.68 0.69 0.68 0.68 18.3M
2024-07-05 0.68 0.69 0.67 0.68 21.2M
2024-07-04 0.69 0.69 0.68 0.68 14.1M
2024-07-03 0.68 0.69 0.68 0.69 13.6M
2024-07-02 0.69 0.70 0.68 0.68 15.5M
2024-07-01 0.70 0.70 0.68 0.69 30.6M
2024-06-28 0.69 0.70 0.68 0.70 35.8M
2024-06-27 0.69 0.70 0.68 0.69 28.8M
2024-06-26 0.67 0.69 0.67 0.69 24.7M
2024-06-25 0.68 0.69 0.67 0.67 31.5M
2024-06-24 0.71 0.71 0.69 0.69 26.6M
2024-06-21 0.69 0.71 0.69 0.70 32.5M
2024-06-20 0.71 0.71 0.70 0.70 27.4M
2024-06-19 0.71 0.72 0.70 0.71 30.6M
2024-06-18 0.72 0.72 0.71 0.71 69.0M
2024-06-17 0.69 0.71 0.68 0.71 23.9M
2024-06-14 0.67 0.69 0.67 0.69 27.3M
2024-06-13 0.68 0.69 0.67 0.67 27.0M
2024-06-12 0.67 0.68 0.67 0.67 12.6M
2024-06-11 0.66 0.67 0.65 0.67 37.1M
2024-06-07 0.67 0.67 0.65 0.66 24.0M
2024-06-06 0.67 0.68 0.67 0.67 22.8M
2024-06-05 0.66 0.67 0.66 0.66 19.9M
2024-06-04 0.66 0.67 0.66 0.66 35.9M
2024-06-03 0.65 0.67 0.65 0.66 15.8M
2024-05-31 0.65 0.66 0.65 0.65 22.1M
2024-05-30 0.64 0.66 0.64 0.65 19.3M
2024-05-29 0.64 0.65 0.64 0.64 25.0M
2024-05-28 0.65 0.66 0.64 0.64 22.1M
2024-05-27 0.64 0.65 0.63 0.65 28.4M
2024-05-24 0.65 0.66 0.64 0.64 17.4M
2024-05-23 0.66 0.66 0.65 0.65 27.6M
2024-05-22 0.65 0.67 0.65 0.66 63.2M
2024-05-21 0.66 0.66 0.66 0.66 101.3M
2024-05-20 0.67 0.67 0.66 0.66 23.6M
2024-05-17 0.66 0.66 0.65 0.66 17.0M
2024-05-16 0.65 0.66 0.65 0.65 16.8M
2024-05-15 0.66 0.66 0.65 0.65 22.1M
2024-05-14 0.66 0.67 0.66 0.66 13.7M
2024-05-13 0.65 0.66 0.65 0.66 23.4M
2024-05-10 0.67 0.67 0.65 0.65 32.5M
2024-05-09 0.65 0.67 0.65 0.66 25.4M
2024-05-08 0.67 0.67 0.65 0.65 19.9M
2024-05-07 0.67 0.67 0.66 0.66 12.6M
2024-05-06 0.66 0.67 0.66 0.67 33.1M
2024-04-30 0.67 0.67 0.65 0.65 19.9M
2024-04-29 0.65 0.66 0.64 0.66 18.4M
2024-04-26 0.63 0.64 0.62 0.64 20.2M
2024-04-25 0.62 0.63 0.62 0.62 35.3M
2024-04-24 0.61 0.62 0.61 0.62 105.9M
2024-04-23 0.61 0.62 0.61 0.61 64.5M
2024-04-22 0.62 0.62 0.60 0.61 18.4M
2024-04-19 0.63 0.63 0.61 0.61 19.4M
2024-04-18 0.63 0.64 0.62 0.63 20.6M
2024-04-17 0.61 0.63 0.61 0.63 51.3M
2024-04-16 0.62 0.62 0.61 0.61 35.7M
2024-04-15 0.63 0.63 0.62 0.63 25.8M
2024-04-12 0.63 0.63 0.62 0.63 24.5M
2024-04-11 0.62 0.63 0.62 0.62 24.8M
2024-04-10 0.63 0.63 0.62 0.62 22.5M
2024-04-09 0.64 0.64 0.63 0.64 20.0M
2024-04-08 0.64 0.64 0.63 0.63 26.9M
2024-04-03 0.66 0.66 0.64 0.65 23.3M
2024-04-02 0.67 0.67 0.65 0.65 14.1M
2024-04-01 0.65 0.66 0.65 0.66 14.8M
2024-03-29 0.65 0.65 0.63 0.64 20.1M
2024-03-28 0.62 0.65 0.62 0.64 40.5M
2024-03-27 0.65 0.65 0.63 0.63 29.5M
2024-03-26 0.65 0.66 0.65 0.65 36.1M
2024-03-25 0.66 0.67 0.65 0.65 22.1M
2024-03-22 0.67 0.68 0.66 0.67 31.4M
2024-03-21 0.68 0.69 0.67 0.67 73.6M
2024-03-20 0.68 0.69 0.67 0.68 21.9M
2024-03-19 0.68 0.69 0.68 0.68 31.8M
2024-03-18 0.66 0.68 0.66 0.68 30.9M
2024-03-15 0.65 0.66 0.65 0.66 26.2M
2024-03-14 0.67 0.67 0.65 0.66 36.8M
2024-03-13 0.68 0.68 0.67 0.67 29.9M
2024-03-12 0.68 0.68 0.67 0.67 19.6M
2024-03-11 0.66 0.68 0.65 0.68 24.6M
2024-03-08 0.65 0.66 0.65 0.66 24.6M
2024-03-07 0.66 0.66 0.64 0.65 28.7M
2024-03-06 0.67 0.67 0.65 0.66 31.8M
2024-03-05 0.67 0.68 0.66 0.67 41.5M
2024-03-04 0.67 0.68 0.65 0.66 52.8M
2024-03-01 0.66 0.66 0.64 0.66 46.3M
2024-02-29 0.61 0.65 0.61 0.64 26.7M
2024-02-28 0.64 0.65 0.61 0.61 39.6M
2024-02-27 0.62 0.64 0.61 0.64 27.8M
2024-02-26 0.62 0.62 0.61 0.62 19.5M
2024-02-23 0.62 0.62 0.61 0.62 22.8M
2024-02-22 0.60 0.61 0.60 0.61 26.1M
2024-02-21 0.60 0.61 0.60 0.60 32.7M
2024-02-20 0.60 0.61 0.59 0.61 43.2M
2024-02-19 0.61 0.61 0.59 0.61 40.7M
2024-02-08 0.60 0.60 0.58 0.60 34.6M
2024-02-07 0.58 0.59 0.56 0.58 56.0M
2024-02-06 0.53 0.58 0.53 0.57 39.0M
2024-02-05 0.52 0.56 0.51 0.53 128.9M
2024-02-02 0.56 0.56 0.52 0.54 32.0M
2024-02-01 0.55 0.57 0.54 0.56 33.2M
2024-01-31 0.56 0.58 0.55 0.55 27.4M
2024-01-30 0.58 0.58 0.56 0.57 25.3M
2024-01-29 0.60 0.60 0.58 0.58 17.4M
2024-01-26 0.62 0.62 0.60 0.60 22.5M
2024-01-25 0.60 0.62 0.60 0.61 14.9M
2024-01-24 0.60 0.60 0.58 0.60 29.6M
2024-01-23 0.59 0.60 0.59 0.60 37.1M
2024-01-22 0.62 0.62 0.59 0.59 53.8M
2024-01-19 0.61 0.62 0.61 0.62 26.7M
2024-01-18 0.60 0.62 0.59 0.61 30.9M
2024-01-17 0.62 0.62 0.61 0.61 7.8M
2024-01-16 0.62 0.63 0.61 0.62 18.6M
2024-01-15 0.63 0.63 0.62 0.63 21.1M
2024-01-12 0.64 0.64 0.63 0.63 12.6M
2024-01-11 0.62 0.64 0.62 0.64 12.7M
2024-01-10 0.63 0.64 0.62 0.62 21.5M
2024-01-09 0.63 0.64 0.63 0.64 56.8M
2024-01-08 0.65 0.66 0.63 0.64 32.3M
2024-01-05 0.66 0.67 0.65 0.66 30.3M
2024-01-04 0.67 0.67 0.65 0.66 29.9M
2024-01-03 0.69 0.69 0.67 0.67 17.3M
2024-01-02 0.70 0.70 0.68 0.69 29.8M