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
2023-12-29 0.75 0.75 0.74 0.74 967.6M
2023-12-28 0.73 0.75 0.73 0.75 1,453.3M
2023-12-27 0.73 0.73 0.72 0.73 1,057.2M
2023-12-26 0.72 0.72 0.72 0.72 169.7M
2023-12-25 0.72 0.72 0.72 0.72 479.3M
2023-12-22 0.76 0.76 0.71 0.71 2,138.2M
2023-12-21 0.74 0.75 0.74 0.75 1,067.6M
2023-12-20 0.75 0.76 0.75 0.75 897.1M
2023-12-19 0.74 0.75 0.74 0.74 917.6M
2023-12-18 0.75 0.75 0.75 0.75 828.5M
2023-12-15 0.74 0.76 0.74 0.75 1,697.9M
2023-12-14 0.75 0.75 0.73 0.73 1,071.9M
2023-12-13 0.74 0.75 0.74 0.74 922.5M
2023-12-12 0.73 0.75 0.73 0.74 1,143.4M
2023-12-11 0.73 0.73 0.72 0.73 1,462.2M
2023-12-08 0.73 0.74 0.73 0.74 1,260.1M
2023-12-07 0.74 0.74 0.73 0.73 943.3M
2023-12-06 0.73 0.75 0.73 0.74 1,461.2M
2023-12-05 0.74 0.75 0.72 0.72 922.4M
2023-12-04 0.76 0.76 0.75 0.75 957.4M
2023-12-01 0.77 0.77 0.75 0.76 1,124.9M
2023-11-30 0.75 0.76 0.75 0.76 1,399.8M
2023-11-29 0.77 0.77 0.75 0.75 968.4M
2023-11-28 0.77 0.77 0.75 0.76 901.9M
2023-11-27 0.77 0.77 0.76 0.77 790.6M
2023-11-24 0.77 0.78 0.77 0.77 726.0M
2023-11-23 0.77 0.78 0.77 0.78 1,090.7M
2023-11-22 0.76 0.77 0.76 0.77 944.0M
2023-11-21 0.78 0.78 0.77 0.77 1,467.1M
2023-11-20 0.76 0.77 0.75 0.76 1,395.9M
2023-11-17 0.76 0.76 0.75 0.75 1,236.5M
2023-11-16 0.78 0.79 0.76 0.77 1,367.7M
2023-11-15 0.77 0.78 0.76 0.77 1,316.1M
2023-11-14 0.76 0.76 0.75 0.75 934.8M
2023-11-13 0.75 0.76 0.74 0.75 925.0M
2023-11-10 0.75 0.75 0.74 0.75 661.4M
2023-11-09 0.76 0.77 0.76 0.76 689.1M
2023-11-08 0.76 0.77 0.76 0.76 1,268.7M
2023-11-07 0.76 0.77 0.76 0.76 1,100.1M
2023-11-06 0.76 0.77 0.76 0.77 1,539.3M
2023-11-03 0.73 0.75 0.73 0.75 1,425.5M
2023-11-02 0.73 0.74 0.72 0.72 1,165.7M
2023-11-01 0.73 0.73 0.72 0.72 1,259.1M
2023-10-31 0.74 0.74 0.73 0.73 1,352.8M
2023-10-30 0.74 0.75 0.74 0.74 1,694.9M
2023-10-27 0.73 0.75 0.73 0.75 1,902.1M
2023-10-26 0.72 0.73 0.72 0.73 1,170.2M
2023-10-25 0.74 0.74 0.72 0.73 1,913.8M
2023-10-24 0.72 0.72 0.70 0.71 1,822.4M
2023-10-23 0.72 0.72 0.71 0.71 449.9M
2023-10-20 0.72 0.73 0.72 0.72 989.7M
2023-10-19 0.73 0.74 0.73 0.73 1,222.2M
2023-10-18 0.75 0.75 0.74 0.74 1,247.4M
2023-10-17 0.76 0.76 0.75 0.75 859.7M
2023-10-16 0.76 0.76 0.75 0.75 835.5M
2023-10-13 0.77 0.77 0.76 0.76 1,214.7M
2023-10-12 0.79 0.79 0.78 0.79 876.5M
2023-10-11 0.78 0.78 0.77 0.78 1,033.6M
2023-10-10 0.76 0.77 0.76 0.76 1,206.3M
2023-10-09 0.75 0.76 0.74 0.75 1,116.3M
2023-09-28 0.75 0.75 0.74 0.74 1,161.4M
2023-09-27 0.75 0.76 0.75 0.75 1,310.2M
2023-09-26 0.75 0.76 0.75 0.75 1,060.1M
2023-09-25 0.77 0.77 0.75 0.75 1,015.5M
2023-09-22 0.74 0.77 0.74 0.77 2,074.6M
2023-09-21 0.76 0.76 0.74 0.74 1,268.4M
2023-09-20 0.77 0.77 0.76 0.76 1,172.7M
2023-09-19 0.78 0.78 0.77 0.77 1,154.5M
2023-09-18 0.78 0.78 0.77 0.78 1,025.0M
2023-09-15 0.79 0.79 0.78 0.79 1,394.9M
2023-09-14 0.78 0.79 0.78 0.78 1,120.3M
2023-09-13 0.79 0.79 0.78 0.78 1,000.9M
2023-09-12 0.79 0.80 0.78 0.79 1,243.5M
2023-09-11 0.79 0.80 0.78 0.79 1,561.5M
2023-09-08 0.79 0.79 0.78 0.79 538.4M
2023-09-07 0.82 0.82 0.80 0.80 1,112.1M
2023-09-06 0.82 0.82 0.81 0.82 1,569.3M
2023-09-05 0.83 0.84 0.82 0.82 1,267.7M
2023-09-04 0.83 0.84 0.83 0.84 1,770.8M
2023-09-01 0.81 0.82 0.81 0.82 577.9M
2023-08-31 0.82 0.82 0.81 0.81 1,832.3M
2023-08-30 0.83 0.83 0.81 0.81 1,846.0M
2023-08-29 0.80 0.82 0.80 0.81 2,376.2M
2023-08-28 0.82 0.83 0.79 0.80 2,649.8M
2023-08-25 0.79 0.79 0.78 0.79 1,743.2M
2023-08-24 0.79 0.81 0.78 0.80 2,374.8M
2023-08-23 0.78 0.79 0.77 0.78 1,987.1M
2023-08-22 0.77 0.78 0.76 0.78 2,404.5M
2023-08-21 0.77 0.78 0.76 0.76 1,713.8M
2023-08-18 0.81 0.81 0.78 0.78 1,982.3M
2023-08-17 0.79 0.81 0.78 0.81 2,686.2M
2023-08-16 0.81 0.81 0.80 0.80 1,506.5M
2023-08-15 0.81 0.82 0.81 0.82 1,807.9M
2023-08-14 0.81 0.82 0.80 0.81 1,477.4M
2023-08-11 0.85 0.85 0.83 0.83 1,468.6M
2023-08-10 0.83 0.84 0.83 0.84 1,289.4M
2023-08-09 0.83 0.84 0.83 0.83 1,289.9M
2023-08-08 0.84 0.84 0.83 0.83 1,369.3M
2023-08-07 0.85 0.86 0.84 0.85 1,234.1M
2023-08-04 0.86 0.86 0.85 0.85 1,709.4M
2023-08-03 0.83 0.85 0.83 0.84 1,887.2M
2023-08-02 0.86 0.87 0.84 0.84 1,332.3M
2023-08-01 0.88 0.89 0.86 0.86 1,887.8M
2023-07-31 0.88 0.88 0.86 0.87 2,210.1M
2023-07-28 0.82 0.85 0.82 0.85 1,949.6M
2023-07-27 0.83 0.83 0.82 0.83 1,523.9M
2023-07-26 0.81 0.82 0.81 0.82 1,043.6M
2023-07-25 0.80 0.82 0.80 0.82 2,358.5M
2023-07-24 0.78 0.79 0.77 0.77 1,361.7M
2023-07-21 0.78 0.80 0.78 0.79 1,355.6M
2023-07-20 0.79 0.80 0.78 0.79 1,505.7M
2023-07-19 0.78 0.79 0.77 0.79 1,602.9M
2023-07-18 0.81 0.81 0.79 0.79 1,253.5M
2023-07-17 0.81 0.81 0.80 0.80 393.6M
2023-07-14 0.83 0.83 0.81 0.81 1,712.3M
2023-07-13 0.80 0.81 0.80 0.81 1,925.4M
2023-07-12 0.77 0.79 0.77 0.78 1,613.6M
2023-07-11 0.77 0.77 0.76 0.77 1,315.6M
2023-07-10 0.77 0.77 0.75 0.76 1,393.3M
2023-07-07 0.75 0.76 0.74 0.75 2,056.5M
2023-07-06 0.76 0.77 0.75 0.75 1,705.4M
2023-07-05 0.77 0.78 0.76 0.77 1,191.0M
2023-07-04 0.77 0.78 0.77 0.78 1,482.0M
2023-07-03 0.76 0.77 0.76 0.77 1,593.1M
2023-06-30 0.75 0.76 0.75 0.75 1,657.9M
2023-06-29 0.77 0.77 0.76 0.76 1,176.8M
2023-06-28 0.77 0.78 0.76 0.77 1,334.0M
2023-06-27 0.76 0.77 0.76 0.77 1,612.2M
2023-06-26 0.75 0.76 0.75 0.75 1,222.7M
2023-06-21 0.78 0.78 0.77 0.77 1,732.2M
2023-06-20 0.81 0.81 0.79 0.79 1,319.6M
2023-06-19 0.81 0.81 0.79 0.80 1,578.9M
2023-06-16 0.82 0.83 0.81 0.82 1,596.6M
2023-06-15 0.80 0.81 0.79 0.81 1,812.7M
2023-06-14 0.79 0.80 0.78 0.78 1,677.8M
2023-06-13 0.77 0.79 0.77 0.79 1,593.8M
2023-06-12 0.77 0.77 0.76 0.77 1,550.1M
2023-06-09 0.76 0.77 0.75 0.77 1,281.3M
2023-06-08 0.75 0.76 0.74 0.75 1,596.8M
2023-06-07 0.75 0.76 0.75 0.75 1,519.6M
2023-06-06 0.74 0.75 0.73 0.73 1,953.9M
2023-06-05 0.74 0.74 0.73 0.74 2,023.4M
2023-06-02 0.71 0.74 0.71 0.74 2,228.2M
2023-06-01 0.69 0.71 0.69 0.70 2,923.0M
2023-05-31 0.70 0.70 0.68 0.69 1,703.6M
2023-05-30 0.70 0.71 0.70 0.71 1,791.0M
2023-05-29 0.72 0.72 0.70 0.70 1,686.4M
2023-05-26 0.70 0.70 0.70 0.70 598.2M
2023-05-25 0.72 0.72 0.70 0.70 1,819.6M
2023-05-24 0.72 0.73 0.72 0.72 1,074.2M
2023-05-23 0.74 0.75 0.73 0.73 1,280.3M
2023-05-22 0.73 0.75 0.72 0.75 2,001.1M
2023-05-19 0.73 0.74 0.73 0.73 1,276.1M
2023-05-18 0.75 0.75 0.74 0.75 1,281.9M
2023-05-17 0.75 0.76 0.74 0.75 1,269.3M
2023-05-16 0.75 0.75 0.74 0.75 1,060.2M
2023-05-15 0.72 0.75 0.72 0.74 1,762.9M
2023-05-12 0.73 0.73 0.72 0.72 1,860.9M
2023-05-11 0.72 0.72 0.70 0.70 1,060.2M
2023-05-10 0.71 0.71 0.70 0.71 1,261.4M
2023-05-09 0.73 0.73 0.71 0.71 1,238.3M
2023-05-08 0.73 0.74 0.73 0.73 1,176.5M
2023-05-05 0.73 0.74 0.73 0.73 1,614.0M
2023-05-04 0.72 0.73 0.72 0.72 1,314.3M
2023-04-28 0.73 0.74 0.73 0.73 1,435.9M
2023-04-27 0.73 0.73 0.72 0.73 1,355.6M
2023-04-26 0.72 0.74 0.72 0.73 2,103.8M
2023-04-25 0.74 0.74 0.71 0.72 1,787.8M
2023-04-24 0.75 0.76 0.74 0.74 1,757.8M
2023-04-21 0.77 0.77 0.75 0.75 1,383.3M
2023-04-20 0.77 0.78 0.77 0.77 1,403.8M
2023-04-19 0.78 0.78 0.77 0.77 1,352.3M
2023-04-18 0.78 0.79 0.78 0.78 1,384.7M
2023-04-17 0.76 0.79 0.76 0.79 2,027.5M
2023-04-14 0.78 0.78 0.76 0.77 1,714.7M
2023-04-13 0.76 0.77 0.75 0.77 2,289.6M
2023-04-12 0.80 0.80 0.78 0.78 1,508.4M
2023-04-11 0.81 0.81 0.79 0.79 1,756.6M
2023-04-10 0.81 0.81 0.80 0.81 325.4M
2023-04-07 0.81 0.81 0.80 0.81 517.8M
2023-04-06 0.79 0.80 0.79 0.79 1,518.8M
2023-04-04 0.81 0.81 0.80 0.81 2,052.3M
2023-04-03 0.82 0.82 0.81 0.82 1,901.6M
2023-03-31 0.83 0.83 0.82 0.82 2,209.6M
2023-03-30 0.81 0.82 0.80 0.81 1,885.7M
2023-03-29 0.83 0.83 0.81 0.81 1,974.6M
2023-03-28 0.78 0.79 0.77 0.78 2,312.3M
2023-03-27 0.79 0.79 0.77 0.78 2,730.1M
2023-03-24 0.78 0.81 0.78 0.79 2,412.3M
2023-03-23 0.76 0.78 0.76 0.78 2,390.7M
2023-03-22 0.76 0.77 0.76 0.76 1,917.8M
2023-03-21 0.75 0.75 0.74 0.75 1,957.0M
2023-03-20 0.76 0.77 0.74 0.75 1,606.0M
2023-03-17 0.76 0.77 0.75 0.76 2,398.3M
2023-03-16 0.74 0.76 0.74 0.74 2,137.3M
2023-03-15 0.76 0.77 0.75 0.75 1,777.1M
2023-03-14 0.75 0.76 0.74 0.74 2,208.5M
2023-03-13 0.75 0.77 0.75 0.76 2,681.4M
2023-03-10 0.76 0.76 0.74 0.74 2,524.4M
2023-03-09 0.79 0.79 0.78 0.79 1,473.8M
2023-03-08 0.80 0.80 0.78 0.79 1,789.4M
2023-03-07 0.82 0.84 0.81 0.81 2,574.7M
2023-03-06 0.82 0.83 0.81 0.82 1,800.0M
2023-03-03 0.82 0.83 0.81 0.82 1,866.2M
2023-03-02 0.81 0.81 0.80 0.81 1,916.2M
2023-03-01 0.78 0.82 0.78 0.82 3,144.7M
2023-02-28 0.79 0.79 0.77 0.78 1,910.8M
2023-02-27 0.77 0.80 0.77 0.78 2,482.9M
2023-02-24 0.80 0.80 0.78 0.79 2,156.8M
2023-02-23 0.80 0.82 0.80 0.81 2,539.5M
2023-02-22 0.80 0.81 0.79 0.80 2,742.7M
2023-02-21 0.84 0.84 0.81 0.82 2,446.5M
2023-02-20 0.84 0.85 0.83 0.85 2,164.9M
2023-02-17 0.86 0.86 0.84 0.84 1,586.6M
2023-02-16 0.85 0.87 0.84 0.85 2,785.0M
2023-02-15 0.85 0.85 0.83 0.84 1,576.6M
2023-02-14 0.85 0.85 0.84 0.84 1,110.7M
2023-02-13 0.83 0.85 0.83 0.85 2,139.5M
2023-02-10 0.87 0.87 0.84 0.84 2,150.0M
2023-02-09 0.85 0.88 0.85 0.87 1,815.6M
2023-02-08 0.87 0.87 0.85 0.86 1,508.4M
2023-02-07 0.86 0.88 0.86 0.87 1,740.1M
2023-02-06 0.86 0.86 0.85 0.85 2,002.1M
2023-02-03 0.89 0.89 0.87 0.88 1,568.7M
2023-02-02 0.91 0.91 0.90 0.90 1,272.7M
2023-02-01 0.87 0.90 0.87 0.90 1,708.8M
2023-01-31 0.89 0.90 0.86 0.86 1,610.5M
2023-01-30 0.92 0.92 0.89 0.89 1,773.5M
2023-01-20 0.87 0.89 0.87 0.89 1,282.7M
2023-01-19 0.86 0.87 0.85 0.86 1,063.4M
2023-01-18 0.87 0.88 0.86 0.87 1,096.4M
2023-01-17 0.87 0.89 0.86 0.87 1,485.5M
2023-01-16 0.89 0.89 0.86 0.87 1,825.3M
2023-01-13 0.87 0.88 0.86 0.88 1,730.4M
2023-01-12 0.89 0.89 0.86 0.86 2,031.2M
2023-01-11 0.89 0.91 0.88 0.89 1,743.0M
2023-01-10 0.89 0.89 0.87 0.88 1,578.2M
2023-01-09 0.89 0.90 0.88 0.89 2,155.8M
2023-01-06 0.89 0.89 0.87 0.87 2,031.8M
2023-01-05 0.90 0.91 0.87 0.87 2,677.3M
2023-01-04 0.83 0.86 0.82 0.86 2,206.6M
2023-01-03 0.80 0.82 0.78 0.81 2,479.9M