GF CSI 500 ETF (510510)

510510
🏛️ 中国 →
2.30
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 1.65 1.67 1.65 1.67 38.3M
2023-12-28 1.63 1.66 1.62 1.65 81.8M
2023-12-27 1.62 1.63 1.61 1.62 95.4M
2023-12-26 1.63 1.63 1.61 1.62 110.3M
2023-12-25 1.63 1.64 1.63 1.63 14.5M
2023-12-22 1.64 1.65 1.63 1.63 51.8M
2023-12-21 1.63 1.65 1.61 1.64 60.0M
2023-12-20 1.65 1.66 1.63 1.63 40.7M
2023-12-19 1.66 1.66 1.64 1.65 44.1M
2023-12-18 1.67 1.68 1.65 1.66 33.5M
2023-12-15 1.69 1.70 1.67 1.68 61.6M
2023-12-14 1.71 1.71 1.68 1.69 24.0M
2023-12-13 1.71 1.71 1.69 1.69 18.1M
2023-12-12 1.71 1.71 1.70 1.71 26.6M
2023-12-11 1.69 1.71 1.67 1.71 41.4M
2023-12-08 1.69 1.70 1.68 1.69 32.4M
2023-12-07 1.68 1.69 1.67 1.69 25.2M
2023-12-06 1.68 1.69 1.68 1.68 22.4M
2023-12-05 1.71 1.71 1.68 1.68 22.3M
2023-12-04 1.71 1.72 1.71 1.71 25.4M
2023-12-01 1.70 1.72 1.70 1.71 32.9M
2023-11-30 1.71 1.71 1.69 1.70 21.6M
2023-11-29 1.72 1.72 1.71 1.71 32.9M
2023-11-28 1.71 1.72 1.70 1.72 29.8M
2023-11-27 1.71 1.72 1.70 1.71 37.5M
2023-11-24 1.73 1.73 1.71 1.71 23.2M
2023-11-23 1.71 1.73 1.71 1.73 31.8M
2023-11-22 1.74 1.74 1.71 1.71 23.2M
2023-11-21 1.74 1.75 1.73 1.74 32.0M
2023-11-20 1.73 1.74 1.72 1.74 46.5M
2023-11-17 1.73 1.73 1.72 1.73 30.4M
2023-11-16 1.74 1.74 1.72 1.73 26.2M
2023-11-15 1.74 1.75 1.74 1.74 28.5M
2023-11-14 1.72 1.73 1.72 1.73 35.0M
2023-11-13 1.72 1.72 1.71 1.72 44.6M
2023-11-10 1.72 1.72 1.71 1.72 42.7M
2023-11-09 1.72 1.73 1.72 1.72 37.1M
2023-11-08 1.73 1.73 1.72 1.72 55.3M
2023-11-07 1.72 1.73 1.71 1.73 35.8M
2023-11-06 1.70 1.72 1.70 1.72 46.8M
2023-11-03 1.68 1.70 1.68 1.69 50.8M
2023-11-02 1.70 1.70 1.68 1.68 38.2M
2023-11-01 1.70 1.70 1.69 1.70 41.6M
2023-10-31 1.70 1.71 1.69 1.70 31.8M
2023-10-30 1.69 1.71 1.69 1.70 49.3M
2023-10-27 1.66 1.70 1.66 1.69 44.3M
2023-10-26 1.65 1.66 1.64 1.66 50.4M
2023-10-25 1.65 1.67 1.65 1.65 43.6M
2023-10-24 1.63 1.65 1.62 1.64 51.3M
2023-10-23 1.67 1.67 1.62 1.62 87.0M
2023-10-20 1.68 1.68 1.66 1.67 69.3M
2023-10-19 1.70 1.70 1.68 1.68 80.3M
2023-10-18 1.72 1.72 1.70 1.70 42.6M
2023-10-17 1.72 1.72 1.71 1.72 46.7M
2023-10-16 1.73 1.73 1.71 1.72 40.8M
2023-10-13 1.73 1.73 1.73 1.73 34.0M
2023-10-12 1.73 1.74 1.73 1.74 44.2M
2023-10-11 1.73 1.75 1.73 1.73 48.3M
2023-10-10 1.74 1.75 1.73 1.73 29.6M
2023-10-09 1.75 1.75 1.73 1.74 43.6M
2023-09-28 1.75 1.76 1.74 1.75 35.8M
2023-09-27 1.73 1.75 1.73 1.75 40.1M
2023-09-26 1.75 1.75 1.74 1.74 37.7M
2023-09-25 1.75 1.75 1.74 1.75 69.8M
2023-09-22 1.73 1.75 1.72 1.75 75.2M
2023-09-21 1.74 1.74 1.72 1.73 49.5M
2023-09-20 1.75 1.75 1.74 1.74 39.0M
2023-09-19 1.76 1.76 1.74 1.75 55.8M
2023-09-18 1.75 1.76 1.74 1.76 52.1M
2023-09-15 1.76 1.77 1.75 1.76 49.6M
2023-09-14 1.76 1.76 1.75 1.76 55.8M
2023-09-13 1.78 1.78 1.75 1.76 80.3M
2023-09-12 1.77 1.78 1.77 1.78 50.5M
2023-09-11 1.76 1.78 1.75 1.77 60.0M
2023-09-08 1.75 1.76 1.75 1.75 46.1M
2023-09-07 1.78 1.78 1.75 1.76 39.7M
2023-09-06 1.78 1.78 1.77 1.78 37.8M
2023-09-05 1.79 1.79 1.78 1.78 39.6M
2023-09-04 1.78 1.79 1.77 1.79 27.8M
2023-09-01 1.77 1.78 1.76 1.77 49.0M
2023-08-31 1.77 1.77 1.76 1.77 49.0M
2023-08-30 1.77 1.79 1.77 1.77 51.3M
2023-08-29 1.73 1.78 1.73 1.77 76.9M
2023-08-28 1.78 1.81 1.73 1.74 55.4M
2023-08-25 1.73 1.74 1.71 1.71 60.8M
2023-08-24 1.73 1.75 1.73 1.74 34.5M
2023-08-23 1.75 1.76 1.73 1.73 53.7M
2023-08-22 1.76 1.76 1.73 1.76 66.4M
2023-08-21 1.77 1.78 1.75 1.75 41.5M
2023-08-18 1.80 1.81 1.77 1.77 60.2M
2023-08-17 1.79 1.80 1.77 1.80 47.9M
2023-08-16 1.80 1.81 1.79 1.79 61.4M
2023-08-15 1.81 1.82 1.79 1.81 40.0M
2023-08-14 1.80 1.82 1.79 1.81 36.5M
2023-08-11 1.85 1.85 1.81 1.81 73.8M
2023-08-10 1.85 1.85 1.84 1.85 27.3M
2023-08-09 1.86 1.86 1.84 1.85 44.4M
2023-08-08 1.87 1.87 1.85 1.86 34.3M
2023-08-07 1.88 1.88 1.86 1.87 63.7M
2023-08-04 1.88 1.89 1.87 1.88 43.4M
2023-08-03 1.86 1.87 1.85 1.87 33.2M
2023-08-02 1.87 1.87 1.86 1.86 36.1M
2023-08-01 1.86 1.88 1.86 1.87 32.3M
2023-07-31 1.85 1.88 1.85 1.87 41.1M
2023-07-28 1.83 1.86 1.82 1.85 47.6M
2023-07-27 1.84 1.84 1.82 1.83 63.0M
2023-07-26 1.84 1.84 1.83 1.84 44.7M
2023-07-25 1.82 1.84 1.82 1.84 141.1M
2023-07-24 1.81 1.83 1.81 1.81 32.4M
2023-07-21 1.82 1.83 1.81 1.82 44.2M
2023-07-20 1.84 1.84 1.81 1.82 66.4M
2023-07-19 1.84 1.84 1.83 1.84 27.9M
2023-07-18 1.84 1.85 1.83 1.84 25.7M
2023-07-17 1.84 1.85 1.83 1.84 36.8M
2023-07-14 1.86 1.86 1.85 1.85 14.1M
2023-07-13 1.83 1.86 1.83 1.85 20.2M
2023-07-12 1.85 1.85 1.82 1.83 31.1M
2023-07-11 1.84 1.85 1.83 1.85 27.1M
2023-07-10 1.83 1.84 1.82 1.83 31.9M
2023-07-07 1.83 1.83 1.82 1.83 23.5M
2023-07-06 1.84 1.85 1.83 1.83 32.1M
2023-07-05 1.85 1.85 1.84 1.84 42.6M
2023-07-04 1.85 1.85 1.84 1.85 30.8M
2023-07-03 1.83 1.85 1.83 1.84 42.4M
2023-06-30 1.82 1.84 1.81 1.84 19.1M
2023-06-29 1.82 1.82 1.81 1.82 18.4M
2023-06-28 1.81 1.82 1.79 1.82 30.8M
2023-06-27 1.80 1.82 1.80 1.81 38.5M
2023-06-26 1.83 1.83 1.79 1.80 40.3M
2023-06-21 1.87 1.87 1.83 1.83 43.2M
2023-06-20 1.87 1.87 1.86 1.87 36.5M
2023-06-19 1.87 1.88 1.87 1.87 15.3M
2023-06-16 1.86 1.88 1.86 1.87 18.2M
2023-06-15 1.84 1.86 1.84 1.86 28.9M
2023-06-14 1.84 1.85 1.84 1.84 23.6M
2023-06-13 1.83 1.84 1.83 1.84 21.4M
2023-06-12 1.83 1.84 1.83 1.83 29.3M
2023-06-09 1.81 1.83 1.81 1.83 30.1M
2023-06-08 1.82 1.82 1.80 1.81 42.3M
2023-06-07 1.81 1.83 1.81 1.82 33.7M
2023-06-06 1.85 1.85 1.81 1.81 42.5M
2023-06-05 1.85 1.85 1.84 1.85 30.3M
2023-06-02 1.85 1.86 1.84 1.85 42.6M
2023-06-01 1.83 1.85 1.82 1.84 44.4M
2023-05-31 1.83 1.84 1.82 1.83 47.6M
2023-05-30 1.83 1.84 1.81 1.84 69.6M
2023-05-29 1.83 1.84 1.82 1.83 79.1M
2023-05-26 1.81 1.83 1.80 1.83 44.3M
2023-05-25 1.82 1.83 1.79 1.81 61.5M
2023-05-24 1.83 1.84 1.82 1.82 57.5M
2023-05-23 1.85 1.85 1.83 1.83 45.4M
2023-05-22 1.86 1.86 1.84 1.85 34.3M
2023-05-19 1.84 1.86 1.84 1.85 26.8M
2023-05-18 1.87 1.87 1.85 1.85 29.5M
2023-05-17 1.84 1.86 1.84 1.85 34.1M
2023-05-16 1.86 1.86 1.84 1.85 26.1M
2023-05-15 1.84 1.86 1.83 1.86 32.3M
2023-05-12 1.86 1.87 1.84 1.84 33.9M
2023-05-11 1.87 1.87 1.86 1.86 16.4M
2023-05-10 1.86 1.88 1.86 1.86 32.6M
2023-05-09 1.89 1.89 1.87 1.87 20.4M
2023-05-08 1.88 1.89 1.87 1.89 17.0M
2023-05-05 1.89 1.89 1.87 1.88 20.1M
2023-05-04 1.87 1.89 1.87 1.89 13.6M
2023-04-28 1.86 1.89 1.86 1.89 44.5M
2023-04-27 1.85 1.87 1.85 1.86 28.0M
2023-04-26 1.84 1.86 1.84 1.86 40.8M
2023-04-25 1.88 1.88 1.83 1.85 55.2M
2023-04-24 1.91 1.91 1.87 1.88 38.4M
2023-04-21 1.93 1.93 1.89 1.89 23.9M
2023-04-20 1.94 1.94 1.93 1.94 11.1M
2023-04-19 1.95 1.95 1.93 1.94 12.8M
2023-04-18 1.95 1.95 1.94 1.94 17.3M
2023-04-17 1.94 1.95 1.94 1.95 21.4M
2023-04-14 1.96 1.96 1.93 1.94 26.5M
2023-04-13 1.93 1.95 1.93 1.94 39.2M
2023-04-12 1.94 1.95 1.94 1.95 74.4M
2023-04-11 1.94 1.94 1.93 1.94 23.1M
2023-04-10 1.95 1.95 1.93 1.94 29.8M
2023-04-07 1.94 1.95 1.94 1.95 18.7M
2023-04-06 1.92 1.94 1.92 1.94 36.4M
2023-04-04 1.93 1.94 1.93 1.94 28.1M
2023-04-03 1.91 1.94 1.91 1.93 21.2M
2023-03-31 1.90 1.92 1.90 1.92 24.8M
2023-03-30 1.88 1.90 1.88 1.90 22.1M
2023-03-29 1.90 1.91 1.89 1.89 23.4M
2023-03-28 1.90 1.91 1.90 1.90 21.0M
2023-03-27 1.91 1.91 1.89 1.91 20.8M
2023-03-24 1.92 1.92 1.90 1.91 33.4M
2023-03-23 1.88 1.90 1.88 1.90 32.8M
2023-03-22 1.88 1.89 1.88 1.89 26.8M
2023-03-21 1.86 1.88 1.86 1.88 37.1M
2023-03-20 1.87 1.88 1.86 1.86 31.3M
2023-03-17 1.88 1.89 1.86 1.87 37.0M
2023-03-16 1.86 1.88 1.85 1.86 29.3M
2023-03-15 1.89 1.89 1.88 1.88 28.1M
2023-03-14 1.87 1.89 1.86 1.87 23.5M
2023-03-13 1.88 1.89 1.87 1.89 25.0M
2023-03-10 1.89 1.89 1.87 1.88 23.2M
2023-03-09 1.93 1.93 1.89 1.90 15.5M
2023-03-08 1.90 1.91 1.89 1.90 23.3M
2023-03-07 1.93 1.93 1.90 1.90 27.7M
2023-03-06 1.93 1.94 1.92 1.93 22.1M
2023-03-03 1.93 1.93 1.92 1.93 20.5M
2023-03-02 1.93 1.94 1.93 1.93 26.0M
2023-03-01 1.92 1.94 1.92 1.93 19.1M
2023-02-28 1.91 1.92 1.90 1.92 32.1M
2023-02-27 1.92 1.92 1.90 1.91 23.0M
2023-02-24 1.92 1.93 1.91 1.92 29.7M
2023-02-23 1.92 1.93 1.91 1.92 80.1M
2023-02-22 1.92 1.93 1.92 1.92 28.8M
2023-02-21 1.92 1.93 1.91 1.92 40.5M
2023-02-20 1.88 1.92 1.88 1.92 21.9M
2023-02-17 1.89 1.91 1.88 1.88 14.9M
2023-02-16 1.93 1.95 1.89 1.90 18.9M
2023-02-15 1.93 1.94 1.92 1.93 6.6M
2023-02-14 1.93 1.94 1.92 1.93 6.4M
2023-02-13 1.91 1.93 1.91 1.93 13.1M
2023-02-10 1.93 1.93 1.90 1.92 11.5M
2023-02-09 1.89 1.92 1.89 1.92 7.4M
2023-02-08 1.91 1.91 1.89 1.89 8.5M
2023-02-07 1.90 1.91 1.89 1.91 9.6M
2023-02-06 1.91 1.91 1.90 1.91 49.5M
2023-02-03 1.92 1.92 1.90 1.92 12.3M
2023-02-02 1.92 1.93 1.92 1.92 12.7M
2023-02-01 1.91 1.92 1.90 1.92 12.0M
2023-01-31 1.89 1.91 1.89 1.90 7.8M
2023-01-30 1.90 1.92 1.89 1.90 15.4M
2023-01-20 1.87 1.89 1.87 1.89 11.1M
2023-01-19 1.86 1.88 1.85 1.88 10.6M
2023-01-18 1.85 1.87 1.85 1.86 12.7M
2023-01-17 1.85 1.86 1.85 1.85 8.3M
2023-01-16 1.83 1.86 1.83 1.85 15.7M
2023-01-13 1.82 1.83 1.82 1.83 41.3M
2023-01-12 1.82 1.83 1.81 1.82 12.3M
2023-01-11 1.83 1.83 1.81 1.82 11.4M
2023-01-10 1.82 1.83 1.82 1.83 14.9M
2023-01-09 1.82 1.83 1.82 1.82 10.0M
2023-01-06 1.82 1.83 1.81 1.82 11.1M
2023-01-05 1.80 1.82 1.80 1.82 11.4M
2023-01-04 1.80 1.81 1.79 1.80 6.5M
2023-01-03 1.77 1.81 1.77 1.80 12.9M