Fullgoal CSI Machinery Sub-industry ETF (159886)

159886
🏛️ 中国 →
0.99
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
09:30 0.99 1.00 0.99 1.00 560.7K
09:35 1.00 1.00 1.00 1.00 35.2K
09:40 1.00 1.01 1.00 1.01 68.6K
09:45 1.00 1.01 1.00 1.00 166.6K
09:50 1.00 1.01 1.00 1.01 22.3K
09:55 1.01 1.01 1.00 1.01 78.7K
10:00 1.00 1.00 1.00 1.00 8.3K
10:05 1.00 1.00 1.00 1.00 38.8K
10:10 1.00 1.00 1.00 1.00 77.0K
10:15 1.00 1.00 1.00 1.00 44.3K
10:20 1.00 1.00 1.00 1.00 84.0K
10:25 1.00 1.00 1.00 1.00 47.8K
10:30 1.00 1.00 1.00 1.00 25.1K
10:35 1.00 1.00 1.00 1.00 13.7K
10:40 1.00 1.00 1.00 1.00 113.0K
10:45 1.00 1.00 1.00 1.00 12.2K
10:55 1.00 1.00 1.00 1.00 0.1K
11:00 1.00 1.00 1.00 1.00 22.8K
11:05 1.00 1.00 1.00 1.00 8.3K
11:10 1.00 1.00 1.00 1.00 11.5K
11:15 1.00 1.00 1.00 1.00 5.0K
11:20 1.00 1.00 0.99 0.99 8.1K
11:25 0.99 0.99 0.99 0.99 5.7K
13:00 1.00 1.00 0.99 0.99 43.9K
13:05 0.99 0.99 0.99 0.99 40.4K
13:10 0.99 0.99 0.99 0.99 16.1K
13:15 0.99 0.99 0.99 0.99 22.2K
13:20 0.99 0.99 0.99 0.99 28.2K
13:30 0.99 0.99 0.99 0.99 72.1K
13:35 0.99 0.99 0.99 0.99 17.5K
13:45 1.00 1.00 1.00 1.00 1.2K
13:50 0.99 0.99 0.99 0.99 66.9K
13:55 0.99 0.99 0.99 0.99 17.1K
14:05 0.99 0.99 0.99 0.99 122.5K
14:10 0.99 0.99 0.99 0.99 13.8K
14:15 0.99 0.99 0.99 0.99 15.8K
14:20 0.99 0.99 0.99 0.99 34.2K
14:25 0.99 0.99 0.99 0.99 43.6K
14:30 0.99 0.99 0.99 0.99 49.9K
14:35 0.99 0.99 0.99 0.99 38.7K
14:40 0.99 0.99 0.99 0.99 23.8K
14:45 0.99 0.99 0.99 0.99 408.5K
14:50 0.99 0.99 0.99 0.99 1,614.8K
14:55 0.99 0.99 0.99 0.99 1,351.9K
15:00 0.99 0.99 0.99 0.99 18.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.00 1.01 0.99 0.99 5.5M
2025-09-25 0.99 1.01 0.99 1.00 5.6M
2025-09-24 0.95 0.99 0.95 0.99 5.0M
2025-09-23 0.95 0.97 0.93 0.96 5.4M
2025-09-22 0.96 0.97 0.94 0.95 5.8M
2025-09-19 0.95 0.97 0.94 0.96 10.0M
2025-09-18 0.96 0.97 0.94 0.95 8.5M
2025-09-17 0.95 0.98 0.95 0.97 7.9M
2025-09-16 0.96 0.96 0.94 0.95 7.0M
2025-09-15 0.93 0.98 0.93 0.95 13.6M
2025-09-12 0.94 0.94 0.93 0.93 4.2M
2025-09-11 0.91 0.94 0.91 0.94 4.9M
2025-09-10 0.93 0.93 0.91 0.92 6.6M
2025-09-09 0.95 0.95 0.93 0.93 3.4M
2025-09-08 0.94 0.95 0.93 0.95 7.5M
2025-09-05 0.89 0.94 0.89 0.94 8.7M
2025-09-04 0.89 0.91 0.88 0.89 8.8M
2025-09-03 0.87 0.89 0.87 0.89 3.9M
2025-09-02 0.89 0.89 0.87 0.88 3.2M
2025-09-01 0.89 0.89 0.88 0.89 6.0M
2025-08-29 0.86 0.89 0.85 0.88 6.9M
2025-08-28 0.84 0.86 0.84 0.86 7.3M
2025-08-27 0.86 0.87 0.85 0.85 4.7M
2025-08-26 0.86 0.87 0.86 0.86 6.0M
2025-08-25 0.85 0.87 0.85 0.87 4.6M
2025-08-22 0.83 0.85 0.83 0.85 9.1M
2025-08-21 0.84 0.84 0.83 0.84 7.7M
2025-08-20 0.83 0.84 0.82 0.84 6.6M
2025-08-19 0.83 0.84 0.82 0.83 6.9M
2025-08-18 0.83 0.84 0.83 0.83 8.8M
2025-08-15 0.81 0.83 0.81 0.83 6.8M
2025-08-14 0.82 0.82 0.81 0.81 7.9M
2025-08-13 0.81 0.82 0.81 0.82 9.5M
2025-08-12 0.81 0.81 0.80 0.81 6.8M
2025-08-11 0.80 0.81 0.80 0.81 5.4M
2025-08-08 0.80 0.81 0.80 0.80 9.5M
2025-08-07 0.80 0.81 0.79 0.80 6.4M
2025-08-06 0.79 0.80 0.79 0.80 5.8M
2025-08-05 0.79 0.79 0.79 0.79 4.5M
2025-08-04 0.79 0.79 0.78 0.79 1.9M
2025-08-01 0.79 0.79 0.78 0.79 4.5M
2025-07-31 0.81 0.81 0.78 0.79 8.3M
2025-07-30 0.82 0.82 0.80 0.81 4.3M
2025-07-29 0.81 0.82 0.81 0.82 6.5M
2025-07-28 0.81 0.81 0.81 0.81 11.0M
2025-07-25 0.81 0.82 0.81 0.81 8.2M
2025-07-24 0.80 0.82 0.80 0.82 12.1M
2025-07-23 0.83 0.84 0.81 0.81 13.9M
2025-07-22 0.84 0.84 0.80 0.83 13.9M
2025-07-21 0.79 0.81 0.79 0.81 18.5M
2025-07-18 0.78 0.79 0.78 0.79 7.1M
2025-07-17 0.78 0.78 0.78 0.78 6.9M
2025-07-16 0.77 0.78 0.77 0.78 5.8M
2025-07-15 0.78 0.78 0.77 0.78 7.5M
2025-07-14 0.78 0.78 0.78 0.78 9.4M
2025-07-11 0.77 0.78 0.77 0.78 10.8M
2025-07-10 0.77 0.78 0.77 0.78 11.3M
2025-07-09 0.77 0.78 0.77 0.77 7.5M
2025-07-08 0.75 0.77 0.75 0.77 9.8M
2025-07-07 0.76 0.76 0.75 0.76 14.3M
2025-07-04 0.76 0.77 0.76 0.76 30.5M
2025-07-03 0.75 0.76 0.75 0.76 13.4M
2025-07-02 0.75 0.76 0.74 0.75 9.2M
2025-07-01 0.75 0.75 0.74 0.75 7.1M
2025-06-30 0.74 0.75 0.74 0.75 5.4M
2025-06-27 0.74 0.75 0.74 0.74 6.6M
2025-06-26 0.75 0.75 0.74 0.74 9.4M
2025-06-25 0.73 0.75 0.73 0.75 9.2M
2025-06-24 0.72 0.73 0.72 0.73 7.0M
2025-06-23 0.72 0.72 0.72 0.72 7.1M
2025-06-20 0.72 0.73 0.72 0.72 5.2M
2025-06-19 0.73 0.73 0.72 0.72 8.1M
2025-06-18 0.73 0.73 0.73 0.73 17.5M
2025-06-17 0.73 0.73 0.72 0.73 28.4M
2025-06-16 0.73 0.73 0.73 0.73 4.5M
2025-06-13 0.74 0.74 0.73 0.73 6.8M
2025-06-12 0.74 0.74 0.73 0.74 4.6M
2025-06-11 0.73 0.74 0.73 0.73 5.4M
2025-06-10 0.74 0.74 0.72 0.73 5.7M
2025-06-09 0.73 0.74 0.73 0.73 4.9M
2025-06-06 0.73 0.73 0.73 0.73 5.8M
2025-06-05 0.73 0.73 0.72 0.73 4.7M
2025-06-04 0.73 0.73 0.73 0.73 4.2M
2025-06-03 0.73 0.73 0.72 0.73 9.4M
2025-05-30 0.74 0.74 0.73 0.73 7.3M
2025-05-29 0.73 0.74 0.73 0.74 7.1M
2025-05-28 0.74 0.74 0.73 0.73 7.9M
2025-05-27 0.74 0.74 0.73 0.73 4.4M
2025-05-26 0.75 0.75 0.74 0.74 6.2M
2025-05-23 0.76 0.76 0.75 0.75 10.0M
2025-05-22 0.77 0.77 0.75 0.76 4.2M
2025-05-21 0.75 0.76 0.75 0.76 9.0M
2025-05-20 0.75 0.75 0.75 0.75 7.7M
2025-05-19 0.75 0.75 0.75 0.75 7.8M
2025-05-16 0.75 0.75 0.75 0.75 9.3M
2025-05-15 0.76 0.76 0.75 0.75 2.4M
2025-05-14 0.76 0.77 0.76 0.76 7.7M
2025-05-13 0.77 0.77 0.76 0.76 9.0M
2025-05-12 0.75 0.76 0.75 0.76 6.8M
2025-05-09 0.74 0.75 0.74 0.74 5.1M
2025-05-08 0.74 0.75 0.74 0.75 5.7M
2025-05-07 0.74 0.75 0.74 0.74 8.1M
2025-05-06 0.73 0.74 0.73 0.73 2.9M
2025-04-30 0.73 0.73 0.72 0.73 5.4M
2025-04-29 0.72 0.73 0.72 0.72 5.1M
2025-04-28 0.73 0.73 0.72 0.72 5.4M
2025-04-25 0.72 0.73 0.72 0.73 4.8M
2025-04-24 0.73 0.73 0.72 0.72 5.4M
2025-04-23 0.72 0.73 0.72 0.73 4.5M
2025-04-22 0.72 0.72 0.72 0.72 4.6M
2025-04-21 0.71 0.72 0.71 0.72 2.7M
2025-04-18 0.71 0.71 0.71 0.71 0.6M
2025-04-17 0.71 0.71 0.71 0.71 2.9M
2025-04-16 0.71 0.71 0.70 0.71 6.3M
2025-04-15 0.72 0.72 0.71 0.72 4.8M
2025-04-14 0.72 0.72 0.72 0.72 6.1M
2025-04-11 0.71 0.72 0.70 0.72 5.4M
2025-04-10 0.71 0.75 0.71 0.71 8.2M
2025-04-09 0.69 0.70 0.68 0.70 6.2M
2025-04-08 0.69 0.70 0.68 0.69 8.8M
2025-04-07 0.74 0.74 0.68 0.68 6.8M
2025-04-03 0.77 0.77 0.76 0.76 10.0M
2025-04-02 0.77 0.77 0.77 0.77 2.0M
2025-04-01 0.77 0.77 0.76 0.77 7.7M
2025-03-31 0.78 0.78 0.76 0.77 7.7M
2025-03-28 0.78 0.79 0.78 0.78 8.2M
2025-03-27 0.79 0.79 0.78 0.78 3.6M
2025-03-26 0.79 0.79 0.79 0.79 7.6M
2025-03-25 0.79 0.79 0.78 0.79 2.7M
2025-03-24 0.78 0.79 0.78 0.79 3.8M
2025-03-21 0.79 0.80 0.78 0.78 5.3M
2025-03-20 0.80 0.80 0.79 0.80 6.7M
2025-03-19 0.80 0.81 0.79 0.80 9.4M
2025-03-18 0.80 0.80 0.79 0.80 4.1M
2025-03-17 0.80 0.81 0.80 0.80 5.6M
2025-03-14 0.79 0.80 0.79 0.80 8.9M
2025-03-13 0.80 0.80 0.78 0.79 8.2M
2025-03-12 0.80 0.80 0.79 0.80 7.8M
2025-03-11 0.80 0.81 0.79 0.80 5.8M
2025-03-10 0.80 0.81 0.80 0.80 3.4M
2025-03-07 0.80 0.80 0.80 0.80 5.6M
2025-03-06 0.79 0.80 0.79 0.80 6.3M
2025-03-05 0.80 0.80 0.79 0.80 6.9M
2025-03-04 0.80 0.80 0.79 0.80 6.4M
2025-03-03 0.79 0.81 0.79 0.80 7.2M
2025-02-28 0.80 0.81 0.79 0.79 8.0M
2025-02-27 0.80 0.81 0.80 0.81 10.0M
2025-02-26 0.79 0.80 0.79 0.80 7.7M
2025-02-25 0.79 0.80 0.78 0.79 8.9M
2025-02-24 0.79 0.79 0.79 0.79 6.9M
2025-02-21 0.78 0.79 0.78 0.79 5.7M
2025-02-20 0.79 0.79 0.78 0.78 4.4M
2025-02-19 0.77 0.79 0.77 0.79 4.7M
2025-02-18 0.78 0.79 0.77 0.78 3.5M
2025-02-17 0.78 0.79 0.78 0.78 23.3M
2025-02-14 0.77 0.78 0.77 0.78 6.6M
2025-02-13 0.77 0.78 0.77 0.77 4.0M
2025-02-12 0.77 0.78 0.77 0.77 7.6M
2025-02-11 0.78 0.78 0.77 0.77 3.2M
2025-02-10 0.78 0.78 0.77 0.78 7.7M
2025-02-07 0.77 0.79 0.77 0.78 11.4M
2025-02-06 0.75 0.77 0.74 0.77 12.0M
2025-02-05 0.76 0.76 0.68 0.75 3.7M
2025-01-27 0.77 0.77 0.76 0.76 8.4M
2025-01-24 0.75 0.77 0.75 0.77 6.8M
2025-01-23 0.76 0.77 0.75 0.76 5.8M
2025-01-22 0.76 0.76 0.75 0.75 3.2M
2025-01-21 0.77 0.77 0.76 0.76 7.4M
2025-01-20 0.76 0.77 0.76 0.77 9.3M
2025-01-17 0.75 0.76 0.75 0.76 8.8M
2025-01-16 0.75 0.76 0.75 0.76 8.3M
2025-01-15 0.76 0.76 0.75 0.75 7.4M
2025-01-14 0.73 0.76 0.73 0.76 9.1M
2025-01-13 0.73 0.74 0.73 0.73 6.3M
2025-01-10 0.74 0.74 0.73 0.73 6.4M
2025-01-09 0.74 0.75 0.74 0.74 9.6M
2025-01-08 0.74 0.75 0.73 0.74 8.8M
2025-01-07 0.74 0.75 0.74 0.74 9.6M
2025-01-06 0.75 0.75 0.74 0.75 9.5M
2025-01-03 0.75 0.76 0.74 0.75 10.0M
2025-01-02 0.78 0.78 0.75 0.76 10.9M