Fullgoal CSI 1000 Index ETF (159629)

159629
🏛️ 中国 →
3.04
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
2025-09-26 3.07 3.08 3.04 3.04 50.5M
2025-09-25 3.08 3.10 3.07 3.08 37.7M
2025-09-24 3.02 3.09 3.01 3.09 34.4M
2025-09-23 3.07 3.07 2.98 3.04 50.2M
2025-09-22 3.05 3.07 3.04 3.07 45.3M
2025-09-19 3.05 3.08 3.03 3.05 54.6M
2025-09-18 3.10 3.14 3.03 3.06 97.1M
2025-09-17 3.06 3.10 3.05 3.10 74.6M
2025-09-16 3.04 3.07 3.02 3.06 40.2M
2025-09-15 3.04 3.06 3.03 3.03 37.4M
2025-09-12 3.05 3.06 3.03 3.04 47.5M
2025-09-11 2.96 3.04 2.93 3.04 50.9M
2025-09-10 2.96 2.99 2.94 2.96 38.4M
2025-09-09 2.99 3.00 2.95 2.96 27.4M
2025-09-08 2.96 3.00 2.95 2.99 85.5M
2025-09-05 2.89 2.97 2.87 2.97 65.5M
2025-09-04 2.95 2.98 2.85 2.89 72.9M
2025-09-03 3.00 3.01 2.94 2.95 69.4M
2025-09-02 3.07 3.07 2.97 3.00 68.9M
2025-09-01 3.05 3.08 3.04 3.07 56.4M
2025-08-29 3.04 3.07 3.02 3.04 69.6M
2025-08-28 3.00 3.05 2.96 3.05 145.5M
2025-08-27 3.06 3.10 3.00 3.00 63.6M
2025-08-26 3.06 3.09 3.04 3.06 71.0M
2025-08-25 3.02 3.08 3.02 3.06 185.7M
2025-08-22 2.97 3.02 2.97 3.02 98.8M
2025-08-21 3.00 3.01 2.96 2.97 90.3M
2025-08-20 2.95 3.00 2.93 3.00 95.6M
2025-08-19 2.97 2.99 2.95 2.96 96.2M
2025-08-18 2.92 2.98 2.92 2.97 135.6M
2025-08-15 2.86 2.92 2.85 2.92 69.6M
2025-08-14 2.89 2.90 2.85 2.86 48.9M
2025-08-13 2.86 2.90 2.85 2.89 56.9M
2025-08-12 2.84 2.85 2.83 2.85 39.2M
2025-08-11 2.81 2.85 2.81 2.84 50.5M
2025-08-08 2.80 2.81 2.79 2.80 28.8M
2025-08-07 2.82 2.82 2.79 2.81 47.7M
2025-08-06 2.78 2.81 2.77 2.81 33.7M
2025-08-05 2.77 2.78 2.76 2.78 33.9M
2025-08-04 2.71 2.77 2.71 2.77 35.5M
2025-08-01 2.72 2.75 2.71 2.73 73.9M
2025-07-31 2.75 2.76 2.72 2.73 51.4M
2025-07-30 2.77 2.77 2.73 2.75 74.6M
2025-07-29 2.75 2.77 2.73 2.77 50.6M
2025-07-28 2.74 2.76 2.73 2.75 95.3M
2025-07-25 2.75 2.75 2.73 2.74 55.9M
2025-07-24 2.71 2.75 2.70 2.75 70.4M
2025-07-23 2.71 2.73 2.70 2.71 65.7M
2025-07-22 2.70 2.72 2.70 2.72 47.5M
2025-07-21 2.68 2.71 2.68 2.70 67.2M
2025-07-18 2.68 2.69 2.67 2.68 43.4M
2025-07-17 2.64 2.68 2.64 2.68 47.9M
2025-07-16 2.64 2.66 2.63 2.64 49.1M
2025-07-15 2.64 2.65 2.61 2.63 83.8M
2025-07-14 2.64 2.65 2.63 2.65 115.2M
2025-07-11 2.62 2.66 2.61 2.65 79.3M
2025-07-10 2.61 2.63 2.61 2.62 26.2M
2025-07-09 2.62 2.63 2.61 2.62 27.0M
2025-07-08 2.59 2.62 2.58 2.62 43.2M
2025-07-07 2.58 2.59 2.58 2.59 24.7M
2025-07-04 2.59 2.61 2.57 2.59 51.0M
2025-07-03 2.57 2.60 2.57 2.60 90.1M
2025-07-02 2.59 2.60 2.57 2.58 66.2M
2025-07-01 2.59 2.61 2.58 2.60 45.5M
2025-06-30 2.56 2.60 2.56 2.60 124.0M
2025-06-27 2.55 2.58 2.55 2.57 138.8M
2025-06-26 2.56 2.58 2.55 2.56 68.7M
2025-06-25 2.53 2.57 2.53 2.57 63.9M
2025-06-24 2.48 2.53 2.48 2.53 76.2M
2025-06-23 2.44 2.48 2.44 2.48 57.5M
2025-06-20 2.47 2.48 2.45 2.45 45.3M
2025-06-19 2.50 2.51 2.46 2.47 159.0M
2025-06-18 2.50 2.51 2.49 2.50 81.9M
2025-06-17 2.52 2.52 2.50 2.51 41.0M
2025-06-16 2.49 2.51 2.49 2.51 30.7M
2025-06-13 2.52 2.52 2.49 2.50 121.7M
2025-06-12 2.52 2.53 2.51 2.53 73.9M
2025-06-11 2.51 2.54 2.51 2.52 50.5M
2025-06-10 2.53 2.53 2.49 2.51 38.8M
2025-06-09 2.51 2.54 2.51 2.54 43.9M
2025-06-06 2.51 2.52 2.50 2.51 27.0M
2025-06-05 2.49 2.52 2.49 2.52 69.7M
2025-06-04 2.47 2.50 2.46 2.50 82.8M
2025-06-03 2.46 2.48 2.45 2.47 51.0M
2025-05-30 2.48 2.48 2.45 2.46 81.4M
2025-05-29 2.44 2.48 2.44 2.48 62.9M
2025-05-28 2.45 2.45 2.43 2.44 157.6M
2025-05-27 2.44 2.45 2.43 2.45 58.0M
2025-05-26 2.44 2.46 2.43 2.45 45.8M
2025-05-23 2.47 2.48 2.43 2.43 65.2M
2025-05-22 2.49 2.50 2.47 2.47 59.2M
2025-05-21 2.49 2.50 2.48 2.50 30.2M
2025-05-20 2.48 2.51 2.47 2.50 33.9M
2025-05-19 2.46 2.48 2.44 2.48 76.6M
2025-05-16 2.46 2.48 2.46 2.46 162.8M
2025-05-15 2.50 2.50 2.46 2.46 100.3M
2025-05-14 2.49 2.52 2.48 2.50 176.2M
2025-05-13 2.53 2.53 2.49 2.50 61.5M
2025-05-12 2.48 2.51 2.48 2.51 75.5M
2025-05-09 2.50 2.50 2.46 2.47 269.1M
2025-05-08 2.47 2.51 2.47 2.50 61.2M
2025-05-07 2.52 2.53 2.46 2.48 133.6M
2025-05-06 2.43 2.48 2.43 2.48 68.0M
2025-04-30 2.40 2.43 2.40 2.42 114.8M
2025-04-29 2.38 2.41 2.37 2.40 37.9M
2025-04-28 2.41 2.41 2.38 2.39 82.2M
2025-04-25 2.41 2.43 2.40 2.42 90.1M
2025-04-24 2.42 2.43 2.39 2.41 108.9M
2025-04-23 2.43 2.45 2.42 2.43 105.0M
2025-04-22 2.41 2.43 2.40 2.42 49.8M
2025-04-21 2.37 2.42 2.35 2.41 67.9M
2025-04-18 2.36 2.38 2.35 2.36 143.2M
2025-04-17 2.35 2.39 2.35 2.37 117.1M
2025-04-16 2.40 2.40 2.34 2.37 122.2M
2025-04-15 2.41 2.41 2.39 2.40 31.5M
2025-04-14 2.40 2.43 2.40 2.41 169.0M
2025-04-11 2.33 2.41 2.33 2.38 66.1M
2025-04-10 2.33 2.39 2.33 2.35 85.8M
2025-04-09 2.21 2.31 2.12 2.29 259.9M
2025-04-08 2.23 2.30 2.20 2.25 1,072.0M
2025-04-07 2.40 2.43 2.27 2.27 157.2M
2025-04-03 2.53 2.56 2.51 2.52 53.4M
2025-04-02 2.54 2.57 2.53 2.55 41.8M
2025-04-01 2.53 2.56 2.53 2.54 75.8M
2025-03-31 2.54 2.54 2.50 2.53 77.6M
2025-03-28 2.57 2.58 2.54 2.55 68.5M
2025-03-27 2.57 2.60 2.54 2.57 59.3M
2025-03-26 2.56 2.59 2.56 2.57 74.2M
2025-03-25 2.58 2.59 2.55 2.57 86.2M
2025-03-24 2.59 2.60 2.54 2.58 108.1M
2025-03-21 2.64 2.65 2.59 2.60 100.3M
2025-03-20 2.66 2.68 2.65 2.65 66.9M
2025-03-19 2.68 2.68 2.65 2.67 64.9M
2025-03-18 2.68 2.70 2.67 2.68 62.0M
2025-03-17 2.68 2.68 2.66 2.67 90.5M
2025-03-14 2.62 2.67 2.61 2.67 109.1M
2025-03-13 2.67 2.67 2.60 2.62 67.6M
2025-03-12 2.67 2.70 2.66 2.67 68.3M
2025-03-11 2.63 2.66 2.61 2.66 78.7M
2025-03-10 2.64 2.65 2.62 2.64 80.7M
2025-03-07 2.66 2.67 2.63 2.64 96.3M
2025-03-06 2.60 2.66 2.60 2.66 40.3M
2025-03-05 2.58 2.60 2.56 2.60 169.1M
2025-03-04 2.53 2.58 2.53 2.58 89.2M
2025-03-03 2.56 2.59 2.53 2.55 103.1M
2025-02-28 2.63 2.63 2.54 2.55 102.1M
2025-02-27 2.65 2.66 2.60 2.64 71.0M
2025-02-26 2.61 2.66 2.61 2.65 103.1M
2025-02-25 2.59 2.64 2.58 2.61 53.6M
2025-02-24 2.62 2.64 2.60 2.62 204.7M
2025-02-21 2.58 2.63 2.56 2.62 77.5M
2025-02-20 2.55 2.58 2.55 2.58 141.5M
2025-02-19 2.49 2.56 2.49 2.55 67.9M
2025-02-18 2.55 2.55 2.49 2.50 127.2M
2025-02-17 2.55 2.56 2.53 2.55 118.1M
2025-02-14 2.53 2.54 2.51 2.54 266.1M
2025-02-13 2.55 2.55 2.52 2.53 86.4M
2025-02-12 2.51 2.55 2.51 2.55 90.9M
2025-02-11 2.52 2.53 2.49 2.51 81.1M
2025-02-10 2.50 2.53 2.49 2.52 94.9M
2025-02-07 2.46 2.52 2.45 2.50 243.8M
2025-02-06 2.38 2.46 2.38 2.46 135.4M
2025-02-05 2.39 2.41 2.38 2.39 101.6M
2025-01-27 2.42 2.43 2.37 2.38 100.3M
2025-01-24 2.37 2.42 2.37 2.41 151.1M
2025-01-23 2.40 2.44 2.37 2.37 142.6M
2025-01-22 2.39 2.39 2.37 2.38 166.7M
2025-01-21 2.40 2.41 2.37 2.40 62.8M
2025-01-20 2.38 2.41 2.38 2.39 71.8M
2025-01-17 2.35 2.39 2.34 2.37 92.9M
2025-01-16 2.35 2.40 2.34 2.36 122.7M
2025-01-15 2.36 2.36 2.34 2.35 100.0M
2025-01-14 2.27 2.37 2.26 2.36 204.5M
2025-01-13 2.22 2.28 2.22 2.26 81.8M
2025-01-10 2.30 2.33 2.26 2.26 65.1M
2025-01-09 2.29 2.32 2.28 2.31 125.0M
2025-01-08 2.30 2.32 2.23 2.30 179.1M
2025-01-07 2.28 2.31 2.27 2.31 77.5M
2025-01-06 2.29 2.31 2.26 2.28 97.5M
2025-01-03 2.35 2.36 2.28 2.29 163.1M
2025-01-02 2.42 2.43 2.33 2.35 90.6M