GF CSI Overses China Intrnt 30 ETF(QDII) (159605)

159605
🏛️ 中国 →
1.25
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
2022-12-30 0.82 0.82 0.80 0.80 1,920.1M
2022-12-29 0.80 0.81 0.80 0.80 1,581.3M
2022-12-28 0.82 0.83 0.82 0.82 1,829.3M
2022-12-27 0.81 0.82 0.80 0.82 956.8M
2022-12-26 0.81 0.81 0.80 0.80 555.8M
2022-12-23 0.81 0.83 0.81 0.82 2,145.7M
2022-12-22 0.81 0.83 0.81 0.83 2,598.6M
2022-12-21 0.79 0.79 0.78 0.78 1,706.7M
2022-12-20 0.80 0.80 0.77 0.78 2,572.3M
2022-12-19 0.82 0.84 0.80 0.81 2,620.5M
2022-12-16 0.80 0.82 0.79 0.81 3,068.0M
2022-12-15 0.82 0.82 0.80 0.80 2,204.2M
2022-12-14 0.83 0.83 0.81 0.83 2,645.8M
2022-12-13 0.82 0.83 0.81 0.82 2,854.5M
2022-12-12 0.83 0.84 0.82 0.82 2,329.7M
2022-12-09 0.83 0.85 0.82 0.84 4,142.6M
2022-12-08 0.79 0.82 0.79 0.82 3,705.0M
2022-12-07 0.81 0.84 0.80 0.80 4,732.3M
2022-12-06 0.81 0.83 0.80 0.81 3,453.9M
2022-12-05 0.80 0.83 0.79 0.83 3,496.1M
2022-12-02 0.77 0.78 0.76 0.76 3,107.6M
2022-12-01 0.78 0.80 0.76 0.77 3,853.6M
2022-11-30 0.73 0.74 0.72 0.73 3,122.5M
2022-11-29 0.69 0.72 0.69 0.72 4,082.8M
2022-11-28 0.65 0.67 0.65 0.67 3,246.6M
2022-11-25 0.69 0.69 0.67 0.68 2,116.5M
2022-11-24 0.70 0.71 0.68 0.68 2,309.6M
2022-11-23 0.68 0.70 0.67 0.69 3,853.9M
2022-11-22 0.70 0.71 0.67 0.67 3,951.1M
2022-11-21 0.71 0.71 0.69 0.71 3,007.1M
2022-11-18 0.74 0.76 0.72 0.72 4,111.2M
2022-11-17 0.71 0.72 0.69 0.71 3,288.9M
2022-11-16 0.72 0.74 0.71 0.72 4,221.8M
2022-11-15 0.67 0.73 0.66 0.72 5,382.7M
2022-11-14 0.69 0.69 0.67 0.67 4,021.7M
2022-11-11 0.66 0.67 0.64 0.66 4,830.4M
2022-11-10 0.61 0.62 0.61 0.61 2,557.5M
2022-11-09 0.65 0.65 0.63 0.63 2,768.5M
2022-11-08 0.66 0.66 0.64 0.65 2,636.5M
2022-11-07 0.64 0.67 0.63 0.66 4,480.8M
2022-11-04 0.60 0.65 0.60 0.65 4,439.2M
2022-11-03 0.60 0.61 0.59 0.59 2,628.1M
2022-11-02 0.60 0.62 0.59 0.61 3,931.8M
2022-11-01 0.57 0.62 0.57 0.61 4,022.1M
2022-10-31 0.55 0.57 0.54 0.56 2,976.5M
2022-10-28 0.57 0.57 0.54 0.55 2,479.3M
2022-10-27 0.59 0.59 0.57 0.57 2,770.0M
2022-10-26 0.57 0.59 0.56 0.56 3,369.1M
2022-10-25 0.57 0.59 0.55 0.57 4,077.4M
2022-10-24 0.61 0.62 0.57 0.57 2,613.3M
2022-10-21 0.63 0.64 0.62 0.62 1,338.0M
2022-10-20 0.63 0.64 0.62 0.63 2,002.4M
2022-10-19 0.66 0.66 0.65 0.65 1,133.8M
2022-10-18 0.67 0.67 0.65 0.66 1,435.8M
2022-10-17 0.64 0.65 0.64 0.65 1,218.0M
2022-10-14 0.66 0.67 0.66 0.66 1,575.5M
2022-10-13 0.66 0.67 0.65 0.65 1,401.1M
2022-10-12 0.66 0.68 0.64 0.68 2,248.9M
2022-10-11 0.68 0.69 0.66 0.66 1,212.5M
2022-10-10 0.69 0.70 0.68 0.68 730.1M
2022-09-30 0.70 0.71 0.68 0.69 1,310.8M
2022-09-29 0.73 0.73 0.70 0.70 1,149.6M
2022-09-28 0.72 0.72 0.71 0.71 957.1M
2022-09-27 0.72 0.72 0.71 0.72 1,079.1M
2022-09-26 0.70 0.73 0.70 0.71 1,158.9M
2022-09-23 0.71 0.72 0.71 0.71 816.8M
2022-09-22 0.72 0.72 0.71 0.71 1,048.3M
2022-09-21 0.75 0.75 0.74 0.74 734.6M
2022-09-20 0.74 0.76 0.74 0.75 743.4M
2022-09-19 0.75 0.75 0.73 0.73 863.0M
2022-09-16 0.76 0.77 0.76 0.76 736.1M
2022-09-15 0.76 0.77 0.76 0.77 646.3M
2022-09-14 0.76 0.77 0.76 0.76 799.4M
2022-09-13 0.79 0.79 0.78 0.78 616.5M
2022-09-09 0.77 0.79 0.76 0.78 895.7M
2022-09-08 0.78 0.78 0.76 0.76 669.9M
2022-09-07 0.76 0.77 0.76 0.77 937.2M
2022-09-06 0.79 0.79 0.77 0.78 662.0M
2022-09-05 0.79 0.79 0.77 0.78 868.3M
2022-09-02 0.80 0.81 0.79 0.80 794.1M
2022-09-01 0.81 0.82 0.80 0.80 1,023.2M
2022-08-31 0.79 0.83 0.79 0.82 1,207.0M
2022-08-30 0.82 0.82 0.79 0.81 946.2M
2022-08-29 0.80 0.82 0.80 0.81 932.1M
2022-08-26 0.81 0.82 0.80 0.80 1,197.9M
2022-08-25 0.76 0.79 0.75 0.78 1,145.6M
2022-08-24 0.75 0.75 0.74 0.74 649.7M
2022-08-23 0.75 0.75 0.74 0.74 619.9M
2022-08-22 0.74 0.75 0.73 0.74 662.9M
2022-08-19 0.74 0.75 0.74 0.74 706.9M
2022-08-18 0.75 0.75 0.74 0.74 591.0M
2022-08-17 0.75 0.76 0.74 0.75 697.2M
2022-08-16 0.77 0.77 0.73 0.74 944.5M
2022-08-15 0.75 0.77 0.75 0.76 774.8M
2022-08-12 0.76 0.76 0.75 0.76 748.2M
2022-08-11 0.74 0.75 0.73 0.75 916.1M
2022-08-10 0.74 0.74 0.72 0.72 1,042.6M
2022-08-09 0.75 0.76 0.74 0.75 850.4M
2022-08-08 0.76 0.77 0.75 0.76 701.8M
2022-08-05 0.78 0.78 0.77 0.77 732.2M
2022-08-04 0.77 0.78 0.77 0.77 976.1M
2022-08-03 0.75 0.76 0.74 0.75 1,351.3M
2022-08-02 0.75 0.75 0.72 0.73 1,322.3M
2022-08-01 0.75 0.77 0.75 0.76 951.4M
2022-07-29 0.80 0.81 0.76 0.76 1,555.5M
2022-07-28 0.81 0.82 0.80 0.80 735.1M
2022-07-27 0.81 0.82 0.81 0.81 689.0M
2022-07-26 0.81 0.83 0.81 0.83 777.7M
2022-07-25 0.81 0.81 0.80 0.80 724.6M
2022-07-22 0.83 0.83 0.82 0.82 592.8M
2022-07-21 0.82 0.83 0.81 0.82 897.6M
2022-07-20 0.82 0.83 0.82 0.83 713.4M
2022-07-19 0.81 0.81 0.80 0.80 688.3M
2022-07-18 0.79 0.81 0.78 0.81 935.1M
2022-07-15 0.80 0.80 0.78 0.78 964.4M
2022-07-14 0.81 0.82 0.81 0.81 749.9M
2022-07-13 0.80 0.82 0.80 0.81 776.2M
2022-07-12 0.81 0.81 0.79 0.80 992.7M
2022-07-11 0.85 0.85 0.82 0.82 922.6M
2022-07-08 0.87 0.87 0.86 0.86 928.2M
2022-07-07 0.84 0.86 0.83 0.85 1,208.9M
2022-07-06 0.88 0.88 0.85 0.86 1,064.9M
2022-07-05 0.88 0.89 0.87 0.88 976.8M
2022-07-04 0.85 0.87 0.85 0.87 1,272.9M
2022-07-01 0.86 0.86 0.84 0.85 483.1M
2022-06-30 0.87 0.88 0.85 0.86 1,220.8M
2022-06-29 0.88 0.89 0.86 0.86 1,464.0M
2022-06-28 0.89 0.90 0.87 0.90 1,673.3M
2022-06-27 0.88 0.92 0.88 0.89 1,703.0M
2022-06-24 0.85 0.88 0.85 0.88 1,079.1M
2022-06-23 0.84 0.85 0.82 0.85 1,304.9M
2022-06-22 0.85 0.85 0.82 0.83 1,068.0M
2022-06-21 0.84 0.85 0.83 0.84 1,260.3M
2022-06-20 0.83 0.83 0.81 0.83 1,519.1M
2022-06-17 0.81 0.84 0.81 0.83 1,617.1M
2022-06-16 0.85 0.86 0.81 0.82 1,555.4M
2022-06-15 0.84 0.86 0.84 0.84 1,647.5M
2022-06-14 0.80 0.82 0.79 0.82 1,751.5M
2022-06-13 0.84 0.85 0.81 0.82 1,685.0M
2022-06-10 0.83 0.87 0.83 0.87 1,299.5M
2022-06-09 0.90 0.91 0.85 0.85 1,527.3M
2022-06-08 0.84 0.87 0.84 0.87 1,235.6M
2022-06-07 0.81 0.82 0.80 0.81 1,119.4M
2022-06-06 0.78 0.79 0.77 0.79 643.7M
2022-06-02 0.76 0.77 0.76 0.77 570.6M
2022-06-01 0.78 0.79 0.77 0.78 813.3M
2022-05-31 0.75 0.79 0.75 0.78 1,426.8M
2022-05-30 0.74 0.76 0.74 0.75 889.8M
2022-05-27 0.73 0.73 0.72 0.73 1,259.9M
2022-05-26 0.69 0.70 0.68 0.68 943.4M
2022-05-25 0.68 0.70 0.68 0.69 1,138.5M
2022-05-24 0.72 0.72 0.69 0.69 1,043.4M
2022-05-23 0.73 0.73 0.72 0.72 871.2M
2022-05-20 0.73 0.74 0.73 0.74 843.7M
2022-05-19 0.71 0.72 0.71 0.71 1,131.8M
2022-05-18 0.75 0.75 0.73 0.73 1,187.4M
2022-05-17 0.72 0.75 0.71 0.75 1,317.9M
2022-05-16 0.72 0.73 0.69 0.70 1,127.9M
2022-05-13 0.68 0.70 0.68 0.70 1,169.4M
2022-05-12 0.67 0.69 0.66 0.67 1,310.5M
2022-05-11 0.67 0.71 0.67 0.69 1,493.5M
2022-05-10 0.66 0.68 0.66 0.68 1,338.3M
2022-05-09 0.69 0.69 0.68 0.69 207.2M
2022-05-06 0.71 0.72 0.70 0.71 753.3M
2022-05-05 0.75 0.75 0.74 0.74 800.3M
2022-04-29 0.69 0.75 0.69 0.75 1,207.3M
2022-04-28 0.68 0.69 0.67 0.68 862.8M
2022-04-27 0.65 0.67 0.65 0.67 1,203.9M
2022-04-26 0.65 0.67 0.65 0.66 1,021.6M
2022-04-25 0.64 0.66 0.63 0.63 966.2M
2022-04-22 0.64 0.66 0.63 0.65 970.7M
2022-04-21 0.67 0.67 0.65 0.66 806.2M
2022-04-20 0.69 0.70 0.68 0.69 472.8M
2022-04-19 0.69 0.70 0.68 0.69 495.4M
2022-04-18 0.69 0.70 0.69 0.69 116.2M
2022-04-15 0.70 0.71 0.70 0.70 187.2M
2022-04-14 0.72 0.73 0.72 0.72 542.7M
2022-04-13 0.71 0.72 0.70 0.71 806.1M
2022-04-12 0.71 0.73 0.69 0.72 1,415.9M
2022-04-11 0.72 0.72 0.69 0.69 710.6M
2022-04-08 0.74 0.74 0.72 0.73 920.0M
2022-04-07 0.75 0.77 0.74 0.74 896.1M
2022-04-06 0.76 0.77 0.75 0.77 903.8M
2022-04-01 0.72 0.74 0.71 0.74 989.2M
2022-03-31 0.76 0.76 0.74 0.75 827.7M
2022-03-30 0.78 0.78 0.76 0.77 1,264.2M
2022-03-29 0.75 0.76 0.75 0.76 1,155.0M
2022-03-28 0.73 0.75 0.71 0.74 1,752.2M
2022-03-25 0.76 0.77 0.71 0.71 1,684.4M
2022-03-24 0.78 0.80 0.77 0.77 1,128.4M
2022-03-23 0.78 0.81 0.77 0.79 1,668.6M
2022-03-22 0.72 0.75 0.71 0.74 1,132.1M
2022-03-21 0.75 0.75 0.71 0.72 1,578.0M
2022-03-18 0.68 0.73 0.68 0.73 2,565.6M
2022-03-17 0.66 0.66 0.66 0.66 68.7M
2022-03-16 0.57 0.60 0.55 0.60 1,474.0M
2022-03-15 0.56 0.59 0.55 0.55 2,436.0M
2022-03-14 0.64 0.64 0.61 0.61 1,348.3M
2022-03-11 0.67 0.68 0.65 0.67 1,244.3M
2022-03-10 0.73 0.73 0.71 0.71 668.0M
2022-03-09 0.71 0.71 0.68 0.70 624.6M
2022-03-08 0.72 0.73 0.70 0.70 822.1M
2022-03-07 0.74 0.74 0.72 0.73 794.6M
2022-03-04 0.78 0.78 0.77 0.77 426.2M
2022-03-03 0.82 0.82 0.80 0.80 404.5M
2022-03-02 0.82 0.83 0.82 0.82 220.4M
2022-03-01 0.82 0.83 0.81 0.83 338.1M
2022-02-28 0.82 0.82 0.81 0.82 315.5M
2022-02-25 0.83 0.83 0.81 0.82 331.9M
2022-02-24 0.84 0.84 0.81 0.82 723.7M
2022-02-23 0.85 0.86 0.85 0.86 380.5M
2022-02-22 0.87 0.87 0.85 0.85 525.9M
2022-02-21 0.89 0.90 0.88 0.89 231.7M
2022-02-18 0.92 0.93 0.92 0.92 143.8M
2022-02-17 0.92 0.93 0.90 0.93 145.5M
2022-02-16 0.93 0.93 0.92 0.93 117.4M
2022-02-15 0.91 0.92 0.91 0.91 173.8M
2022-02-14 0.92 0.92 0.91 0.91 128.8M
2022-02-11 0.93 0.94 0.93 0.93 176.8M
2022-02-10 0.95 0.95 0.93 0.94 216.1M
2022-02-09 0.91 0.93 0.91 0.92 269.8M
2022-02-08 0.89 0.89 0.88 0.89 179.3M
2022-02-07 0.90 0.90 0.89 0.89 253.6M
2022-01-28 0.86 0.86 0.85 0.86 317.0M
2022-01-27 0.88 0.89 0.86 0.86 390.4M
2022-01-26 0.91 0.92 0.90 0.91 260.8M
2022-01-25 0.91 0.92 0.90 0.90 260.7M
2022-01-24 0.94 0.94 0.93 0.93 238.6M
2022-01-21 0.95 0.97 0.95 0.96 318.4M
2022-01-20 0.92 0.96 0.92 0.95 311.3M
2022-01-19 0.91 0.93 0.91 0.91 201.0M
2022-01-18 0.93 0.94 0.92 0.92 162.6M
2022-01-17 0.93 0.93 0.92 0.92 142.4M
2022-01-14 0.91 0.93 0.91 0.93 174.5M
2022-01-13 0.95 0.95 0.93 0.94 204.8M
2022-01-12 0.92 0.95 0.92 0.94 314.9M
2022-01-11 0.89 0.91 0.89 0.90 174.6M
2022-01-10 0.89 0.90 0.88 0.90 224.7M
2022-01-07 0.87 0.88 0.87 0.88 222.3M
2022-01-06 0.85 0.86 0.84 0.85 234.5M
2022-01-05 0.87 0.87 0.85 0.85 280.1M
2022-01-04 0.89 0.90 0.88 0.89 197.9M