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
2024-12-31 0.90 0.91 0.89 0.90 1,177.9M
2024-12-30 0.91 0.91 0.90 0.90 691.1M
2024-12-27 0.91 0.92 0.90 0.91 710.6M
2024-12-26 0.92 0.92 0.91 0.91 171.4M
2024-12-25 0.92 0.92 0.91 0.92 170.1M
2024-12-24 0.91 0.92 0.91 0.92 591.3M
2024-12-23 0.91 0.92 0.90 0.91 752.4M
2024-12-20 0.91 0.92 0.91 0.91 877.8M
2024-12-19 0.91 0.92 0.90 0.92 873.1M
2024-12-18 0.92 0.93 0.92 0.92 580.2M
2024-12-17 0.91 0.93 0.90 0.91 969.9M
2024-12-16 0.93 0.93 0.91 0.92 602.7M
2024-12-13 0.94 0.95 0.93 0.93 886.0M
2024-12-12 0.94 0.96 0.93 0.96 1,168.0M
2024-12-11 0.95 0.96 0.93 0.93 829.6M
2024-12-10 0.98 0.99 0.95 0.95 2,279.9M
2024-12-09 0.91 0.92 0.91 0.91 756.9M
2024-12-06 0.90 0.92 0.90 0.91 1,017.1M
2024-12-05 0.90 0.90 0.89 0.90 686.2M
2024-12-04 0.91 0.91 0.90 0.91 702.6M
2024-12-03 0.91 0.91 0.90 0.91 1,189.1M
2024-12-02 0.89 0.91 0.89 0.90 1,164.9M
2024-11-29 0.90 0.91 0.89 0.89 1,409.1M
2024-11-28 0.90 0.91 0.89 0.89 990.6M
2024-11-27 0.89 0.91 0.88 0.91 1,179.9M
2024-11-26 0.88 0.89 0.88 0.89 976.0M
2024-11-25 0.89 0.89 0.88 0.88 1,030.7M
2024-11-22 0.91 0.91 0.89 0.89 1,216.6M
2024-11-21 0.93 0.93 0.92 0.92 884.3M
2024-11-20 0.92 0.93 0.92 0.93 1,056.5M
2024-11-19 0.92 0.93 0.91 0.92 1,049.5M
2024-11-18 0.92 0.92 0.91 0.91 1,289.1M
2024-11-15 0.91 0.92 0.90 0.91 1,559.7M
2024-11-14 0.92 0.94 0.90 0.91 1,653.9M
2024-11-13 0.92 0.93 0.92 0.93 2,069.2M
2024-11-12 0.96 0.97 0.93 0.93 2,055.9M
2024-11-11 0.95 0.97 0.94 0.96 2,079.1M
2024-11-08 1.01 1.01 0.98 0.98 1,809.0M
2024-11-07 0.96 0.99 0.95 0.99 1,925.0M
2024-11-06 0.97 0.98 0.95 0.96 2,172.0M
2024-11-05 0.95 0.98 0.95 0.98 1,677.4M
2024-11-04 0.96 0.96 0.95 0.96 1,078.9M
2024-11-01 0.95 0.96 0.95 0.95 1,328.9M
2024-10-31 0.95 0.96 0.95 0.95 1,186.6M
2024-10-30 0.96 0.97 0.95 0.95 1,123.9M
2024-10-29 0.97 0.98 0.96 0.97 1,563.9M
2024-10-28 0.95 0.96 0.95 0.96 1,282.1M
2024-10-25 0.95 0.96 0.94 0.95 1,333.1M
2024-10-24 0.95 0.95 0.94 0.94 1,420.5M
2024-10-23 0.95 0.98 0.95 0.97 2,232.1M
2024-10-22 0.95 0.95 0.94 0.95 1,748.9M
2024-10-21 0.96 0.97 0.94 0.94 2,625.7M
2024-10-18 0.93 0.99 0.92 0.96 3,593.5M
2024-10-17 0.95 0.97 0.93 0.93 2,023.2M
2024-10-16 0.93 0.95 0.93 0.94 2,417.1M
2024-10-15 0.99 0.99 0.94 0.94 2,752.1M
2024-10-14 1.00 1.01 0.97 0.99 3,157.4M
2024-10-11 1.00 1.00 0.97 0.97 963.2M
2024-10-10 1.00 1.03 0.99 1.00 3,423.1M
2024-10-09 1.01 1.03 0.96 0.98 4,274.5M
2024-10-08 1.11 1.12 0.98 1.01 5,527.9M
2024-09-30 1.00 1.03 0.97 1.02 4,573.3M
2024-09-27 0.92 0.96 0.92 0.95 3,054.8M
2024-09-26 0.84 0.89 0.84 0.89 2,073.8M
2024-09-25 0.86 0.86 0.83 0.83 1,786.2M
2024-09-24 0.81 0.83 0.80 0.83 1,562.1M
2024-09-23 0.79 0.80 0.79 0.79 1,145.4M
2024-09-20 0.79 0.80 0.79 0.79 1,243.0M
2024-09-19 0.77 0.79 0.76 0.79 1,415.0M
2024-09-18 0.76 0.77 0.76 0.76 310.0M
2024-09-13 0.76 0.77 0.75 0.76 709.3M
2024-09-12 0.75 0.76 0.75 0.76 1,375.5M
2024-09-11 0.74 0.75 0.74 0.74 1,143.6M
2024-09-10 0.74 0.75 0.74 0.75 1,143.2M
2024-09-09 0.74 0.74 0.74 0.74 889.8M
2024-09-06 0.75 0.75 0.74 0.74 266.0M
2024-09-05 0.75 0.75 0.74 0.75 1,058.1M
2024-09-04 0.75 0.75 0.74 0.75 798.9M
2024-09-03 0.75 0.76 0.75 0.75 935.5M
2024-09-02 0.76 0.76 0.75 0.75 810.8M
2024-08-30 0.74 0.77 0.74 0.76 1,449.4M
2024-08-29 0.73 0.74 0.73 0.74 1,254.9M
2024-08-28 0.75 0.75 0.74 0.74 1,042.3M
2024-08-27 0.75 0.76 0.75 0.76 1,878.5M
2024-08-26 0.79 0.80 0.78 0.79 673.0M
2024-08-23 0.79 0.79 0.78 0.79 556.7M
2024-08-22 0.79 0.79 0.78 0.79 819.5M
2024-08-21 0.77 0.78 0.77 0.78 762.3M
2024-08-20 0.81 0.81 0.79 0.79 491.9M
2024-08-19 0.80 0.81 0.80 0.80 750.7M
2024-08-16 0.78 0.79 0.78 0.79 1,128.3M
2024-08-15 0.77 0.78 0.76 0.77 994.6M
2024-08-14 0.78 0.79 0.77 0.77 662.1M
2024-08-13 0.78 0.79 0.78 0.78 664.5M
2024-08-12 0.78 0.78 0.77 0.77 666.7M
2024-08-09 0.78 0.78 0.77 0.77 782.0M
2024-08-08 0.75 0.77 0.75 0.76 1,016.6M
2024-08-07 0.76 0.77 0.75 0.76 1,264.6M
2024-08-06 0.75 0.76 0.74 0.75 1,171.8M
2024-08-05 0.74 0.76 0.73 0.74 1,270.0M
2024-08-02 0.76 0.76 0.74 0.75 1,047.0M
2024-08-01 0.77 0.78 0.77 0.77 999.4M
2024-07-31 0.76 0.78 0.76 0.78 1,130.9M
2024-07-30 0.77 0.77 0.76 0.76 678.1M
2024-07-29 0.77 0.78 0.77 0.78 1,102.2M
2024-07-26 0.77 0.77 0.76 0.76 865.4M
2024-07-25 0.77 0.78 0.76 0.76 752.7M
2024-07-24 0.79 0.79 0.78 0.78 727.9M
2024-07-23 0.80 0.80 0.79 0.79 639.6M
2024-07-22 0.79 0.80 0.78 0.80 967.6M
2024-07-19 0.79 0.79 0.78 0.78 925.4M
2024-07-18 0.79 0.80 0.79 0.80 777.0M
2024-07-17 0.80 0.81 0.80 0.81 841.7M
2024-07-16 0.81 0.81 0.80 0.80 839.6M
2024-07-15 0.83 0.83 0.82 0.82 755.5M
2024-07-12 0.82 0.84 0.82 0.84 1,374.9M
2024-07-11 0.80 0.81 0.80 0.81 876.7M
2024-07-10 0.81 0.81 0.80 0.80 831.0M
2024-07-09 0.79 0.80 0.78 0.79 788.0M
2024-07-08 0.79 0.80 0.78 0.79 575.2M
2024-07-05 0.80 0.81 0.79 0.80 619.7M
2024-07-04 0.81 0.81 0.80 0.80 773.4M
2024-07-03 0.78 0.80 0.78 0.79 1,126.2M
2024-07-02 0.78 0.79 0.77 0.78 832.0M
2024-07-01 0.78 0.78 0.77 0.78 263.0M
2024-06-28 0.78 0.79 0.78 0.78 841.6M
2024-06-27 0.80 0.81 0.79 0.79 947.2M
2024-06-26 0.80 0.82 0.80 0.81 1,133.4M
2024-06-25 0.81 0.81 0.80 0.80 696.3M
2024-06-24 0.81 0.81 0.80 0.80 595.0M
2024-06-21 0.82 0.82 0.81 0.81 856.5M
2024-06-20 0.84 0.84 0.83 0.83 590.4M
2024-06-19 0.82 0.84 0.82 0.84 902.1M
2024-06-18 0.82 0.83 0.81 0.82 722.8M
2024-06-17 0.81 0.83 0.81 0.82 712.5M
2024-06-14 0.83 0.83 0.82 0.83 646.0M
2024-06-13 0.83 0.83 0.82 0.82 740.0M
2024-06-12 0.82 0.83 0.82 0.82 832.7M
2024-06-11 0.82 0.83 0.81 0.83 977.5M
2024-06-07 0.83 0.84 0.82 0.82 819.4M
2024-06-06 0.84 0.84 0.82 0.83 986.2M
2024-06-05 0.83 0.84 0.83 0.83 1,103.3M
2024-06-04 0.82 0.83 0.82 0.83 782.5M
2024-06-03 0.82 0.84 0.82 0.83 930.9M
2024-05-31 0.83 0.84 0.82 0.82 959.6M
2024-05-30 0.83 0.84 0.82 0.82 1,029.3M
2024-05-29 0.84 0.84 0.82 0.83 1,045.2M
2024-05-28 0.85 0.87 0.85 0.85 923.7M
2024-05-27 0.85 0.86 0.83 0.85 980.3M
2024-05-24 0.85 0.86 0.84 0.84 1,008.5M
2024-05-23 0.87 0.87 0.85 0.86 802.6M
2024-05-22 0.88 0.88 0.87 0.87 723.3M
2024-05-21 0.89 0.90 0.87 0.87 988.8M
2024-05-20 0.90 0.91 0.90 0.90 855.7M
2024-05-17 0.90 0.90 0.89 0.90 1,060.6M
2024-05-16 0.88 0.88 0.87 0.88 1,046.3M
2024-05-15 0.86 0.87 0.86 0.87 311.4M
2024-05-14 0.87 0.88 0.87 0.87 1,011.4M
2024-05-13 0.84 0.86 0.83 0.86 1,201.6M
2024-05-10 0.84 0.85 0.83 0.84 1,161.6M
2024-05-09 0.83 0.84 0.83 0.84 1,147.2M
2024-05-08 0.84 0.84 0.82 0.83 1,038.2M
2024-05-07 0.85 0.85 0.83 0.83 1,066.4M
2024-05-06 0.84 0.85 0.84 0.85 1,214.4M
2024-04-30 0.80 0.80 0.79 0.79 879.5M
2024-04-29 0.80 0.82 0.80 0.80 1,266.3M
2024-04-26 0.78 0.81 0.78 0.80 1,205.4M
2024-04-25 0.78 0.79 0.77 0.78 1,067.9M
2024-04-24 0.77 0.78 0.76 0.78 1,264.9M
2024-04-23 0.74 0.76 0.74 0.75 1,551.7M
2024-04-22 0.71 0.73 0.71 0.73 1,610.8M
2024-04-19 0.71 0.71 0.69 0.70 1,245.4M
2024-04-18 0.71 0.72 0.71 0.72 1,194.5M
2024-04-17 0.71 0.72 0.71 0.71 1,387.3M
2024-04-16 0.72 0.72 0.71 0.71 864.4M
2024-04-15 0.73 0.73 0.73 0.73 1,009.6M
2024-04-12 0.75 0.76 0.74 0.74 913.6M
2024-04-11 0.75 0.76 0.74 0.76 1,005.1M
2024-04-10 0.75 0.76 0.74 0.76 1,316.0M
2024-04-09 0.74 0.74 0.73 0.74 569.2M
2024-04-08 0.73 0.74 0.73 0.73 760.1M
2024-04-03 0.75 0.75 0.73 0.73 634.4M
2024-04-02 0.75 0.75 0.74 0.74 778.4M
2024-04-01 0.73 0.74 0.73 0.74 381.9M
2024-03-29 0.73 0.74 0.73 0.73 285.5M
2024-03-28 0.72 0.74 0.72 0.73 1,383.5M
2024-03-27 0.72 0.73 0.71 0.72 1,011.5M
2024-03-26 0.72 0.73 0.72 0.73 1,196.5M
2024-03-25 0.72 0.73 0.72 0.72 1,007.4M
2024-03-22 0.73 0.73 0.71 0.72 1,491.1M
2024-03-21 0.74 0.75 0.74 0.75 1,134.8M
2024-03-20 0.73 0.73 0.72 0.73 966.4M
2024-03-19 0.73 0.73 0.72 0.72 820.3M
2024-03-18 0.72 0.73 0.72 0.73 1,319.5M
2024-03-15 0.72 0.73 0.71 0.72 947.7M
2024-03-14 0.74 0.75 0.73 0.73 1,186.8M
2024-03-13 0.73 0.74 0.73 0.73 1,285.8M
2024-03-12 0.71 0.73 0.70 0.73 2,077.4M
2024-03-11 0.69 0.70 0.69 0.70 1,045.4M
2024-03-08 0.69 0.70 0.69 0.69 1,375.4M
2024-03-07 0.70 0.70 0.68 0.68 1,043.8M
2024-03-06 0.69 0.71 0.68 0.70 1,429.2M
2024-03-05 0.69 0.70 0.68 0.68 1,588.1M
2024-03-04 0.71 0.72 0.71 0.71 1,056.4M
2024-03-01 0.70 0.71 0.69 0.71 1,889.5M
2024-02-29 0.70 0.71 0.70 0.71 1,219.9M
2024-02-28 0.72 0.72 0.70 0.70 1,266.9M
2024-02-27 0.71 0.72 0.70 0.71 1,296.6M
2024-02-26 0.72 0.72 0.71 0.71 876.9M
2024-02-23 0.72 0.73 0.72 0.72 1,406.1M
2024-02-22 0.71 0.72 0.71 0.72 1,056.1M
2024-02-21 0.69 0.73 0.69 0.72 1,803.4M
2024-02-20 0.70 0.70 0.69 0.70 605.8M
2024-02-19 0.70 0.70 0.69 0.70 1,312.3M
2024-02-08 0.68 0.69 0.67 0.67 1,514.4M
2024-02-07 0.70 0.70 0.68 0.68 2,275.7M
2024-02-06 0.66 0.69 0.66 0.69 2,886.9M
2024-02-05 0.65 0.67 0.65 0.66 2,016.7M
2024-02-02 0.67 0.68 0.66 0.66 1,813.5M
2024-02-01 0.65 0.68 0.65 0.66 2,751.9M
2024-01-31 0.66 0.67 0.65 0.65 1,209.6M
2024-01-30 0.68 0.68 0.66 0.67 1,214.2M
2024-01-29 0.69 0.70 0.69 0.69 1,720.4M
2024-01-26 0.70 0.70 0.68 0.69 1,644.8M
2024-01-25 0.69 0.71 0.69 0.71 1,830.2M
2024-01-24 0.68 0.69 0.67 0.69 2,200.1M
2024-01-23 0.65 0.68 0.65 0.67 4,108.3M
2024-01-22 0.67 0.67 0.64 0.65 1,596.0M
2024-01-19 0.67 0.68 0.66 0.66 1,680.5M
2024-01-18 0.67 0.68 0.67 0.68 2,373.4M
2024-01-17 0.69 0.69 0.66 0.66 1,276.9M
2024-01-16 0.70 0.71 0.69 0.70 1,148.5M
2024-01-15 0.72 0.72 0.71 0.71 1,221.3M
2024-01-12 0.72 0.73 0.72 0.72 1,440.4M
2024-01-11 0.71 0.73 0.71 0.73 1,545.6M
2024-01-10 0.71 0.72 0.71 0.71 934.9M
2024-01-09 0.72 0.72 0.71 0.71 1,052.4M
2024-01-08 0.73 0.73 0.71 0.71 1,382.8M
2024-01-05 0.74 0.75 0.73 0.73 970.5M
2024-01-04 0.74 0.74 0.74 0.74 653.8M
2024-01-03 0.73 0.74 0.73 0.74 631.5M
2024-01-02 0.75 0.76 0.74 0.74 811.8M