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
2025-09-26 1.26 1.27 1.25 1.25 407.6M
2025-09-25 1.27 1.29 1.26 1.28 574.6M
2025-09-24 1.22 1.27 1.22 1.27 582.4M
2025-09-23 1.25 1.25 1.22 1.23 440.8M
2025-09-22 1.24 1.25 1.24 1.25 425.7M
2025-09-19 1.26 1.27 1.25 1.25 723.4M
2025-09-18 1.28 1.29 1.24 1.25 1,071.0M
2025-09-17 1.24 1.28 1.24 1.28 689.6M
2025-09-16 1.22 1.24 1.22 1.23 471.3M
2025-09-15 1.21 1.23 1.21 1.22 388.1M
2025-09-12 1.22 1.23 1.21 1.21 514.9M
2025-09-11 1.18 1.20 1.17 1.20 565.5M
2025-09-10 1.19 1.21 1.18 1.20 624.3M
2025-09-09 1.17 1.18 1.17 1.17 481.2M
2025-09-08 1.14 1.17 1.14 1.17 477.5M
2025-09-05 1.12 1.14 1.12 1.14 360.4M
2025-09-04 1.14 1.14 1.12 1.12 339.1M
2025-09-03 1.15 1.15 1.13 1.13 379.3M
2025-09-02 1.14 1.15 1.13 1.14 473.9M
2025-09-01 1.14 1.15 1.13 1.14 683.7M
2025-08-29 1.11 1.11 1.10 1.11 537.7M
2025-08-28 1.11 1.11 1.09 1.11 707.9M
2025-08-27 1.14 1.15 1.12 1.12 657.8M
2025-08-26 1.14 1.15 1.14 1.15 403.3M
2025-08-25 1.13 1.16 1.13 1.16 913.7M
2025-08-22 1.10 1.11 1.10 1.11 444.4M
2025-08-21 1.10 1.10 1.09 1.09 441.4M
2025-08-20 1.10 1.11 1.10 1.11 344.1M
2025-08-19 1.11 1.12 1.10 1.11 461.1M
2025-08-18 1.11 1.13 1.11 1.11 535.6M
2025-08-15 1.10 1.10 1.09 1.10 465.4M
2025-08-14 1.12 1.13 1.11 1.11 449.0M
2025-08-13 1.09 1.11 1.09 1.11 604.5M
2025-08-12 1.07 1.08 1.07 1.07 344.5M
2025-08-11 1.08 1.08 1.07 1.08 258.3M
2025-08-08 1.08 1.09 1.08 1.08 298.4M
2025-08-07 1.09 1.09 1.08 1.09 410.2M
2025-08-06 1.08 1.10 1.08 1.09 367.0M
2025-08-05 1.08 1.09 1.08 1.08 363.6M
2025-08-04 1.07 1.08 1.06 1.08 364.5M
2025-08-01 1.08 1.09 1.08 1.08 534.6M
2025-07-31 1.08 1.09 1.08 1.08 569.9M
2025-07-30 1.09 1.11 1.09 1.09 399.8M
2025-07-29 1.11 1.11 1.09 1.10 410.1M
2025-07-28 1.11 1.12 1.11 1.12 319.8M
2025-07-25 1.12 1.12 1.11 1.11 461.5M
2025-07-24 1.13 1.14 1.12 1.13 437.1M
2025-07-23 1.11 1.13 1.10 1.13 513.2M
2025-07-22 1.10 1.10 1.09 1.10 348.3M
2025-07-21 1.10 1.10 1.09 1.10 359.8M
2025-07-18 1.08 1.09 1.08 1.08 376.9M
2025-07-17 1.07 1.08 1.07 1.07 471.4M
2025-07-16 1.08 1.10 1.07 1.08 657.3M
2025-07-15 1.04 1.07 1.04 1.06 697.3M
2025-07-14 1.04 1.05 1.04 1.04 336.9M
2025-07-11 1.04 1.06 1.04 1.05 476.7M
2025-07-10 1.04 1.04 1.03 1.04 298.9M
2025-07-09 1.05 1.05 1.04 1.04 304.5M
2025-07-08 1.04 1.06 1.04 1.06 406.9M
2025-07-07 1.03 1.04 1.03 1.04 266.5M
2025-07-04 1.03 1.05 1.03 1.04 462.8M
2025-07-03 1.05 1.06 1.03 1.04 449.2M
2025-07-02 1.07 1.07 1.05 1.06 263.8M
2025-07-01 1.06 1.06 1.06 1.06 88.9M
2025-06-30 1.06 1.07 1.06 1.06 244.6M
2025-06-27 1.07 1.07 1.06 1.06 280.4M
2025-06-26 1.06 1.07 1.06 1.06 343.3M
2025-06-25 1.07 1.07 1.06 1.07 368.3M
2025-06-24 1.05 1.06 1.05 1.06 401.7M
2025-06-23 1.02 1.04 1.02 1.04 323.5M
2025-06-20 1.03 1.03 1.03 1.03 208.1M
2025-06-19 1.05 1.05 1.03 1.03 362.2M
2025-06-18 1.06 1.06 1.05 1.05 318.2M
2025-06-17 1.07 1.07 1.06 1.06 355.5M
2025-06-16 1.05 1.06 1.04 1.06 446.3M
2025-06-13 1.06 1.07 1.05 1.05 414.4M
2025-06-12 1.07 1.08 1.07 1.07 360.4M
2025-06-11 1.08 1.09 1.08 1.09 451.8M
2025-06-10 1.08 1.09 1.07 1.07 476.9M
2025-06-09 1.06 1.09 1.06 1.08 585.1M
2025-06-06 1.07 1.07 1.05 1.06 402.1M
2025-06-05 1.06 1.07 1.06 1.06 489.5M
2025-06-04 1.04 1.05 1.04 1.05 433.1M
2025-06-03 1.04 1.04 1.04 1.04 412.2M
2025-05-30 1.05 1.05 1.03 1.03 512.1M
2025-05-29 1.04 1.06 1.04 1.06 662.3M
2025-05-28 1.05 1.05 1.04 1.04 424.3M
2025-05-27 1.05 1.06 1.04 1.05 519.6M
2025-05-26 1.06 1.06 1.05 1.05 481.9M
2025-05-23 1.07 1.08 1.06 1.06 519.0M
2025-05-22 1.08 1.08 1.06 1.06 516.8M
2025-05-21 1.08 1.09 1.08 1.08 476.5M
2025-05-20 1.08 1.09 1.07 1.09 509.6M
2025-05-19 1.06 1.08 1.05 1.07 612.9M
2025-05-16 1.07 1.08 1.07 1.07 587.8M
2025-05-15 1.10 1.10 1.08 1.08 656.0M
2025-05-14 1.08 1.10 1.08 1.10 754.0M
2025-05-13 1.09 1.09 1.07 1.07 574.8M
2025-05-12 1.07 1.08 1.06 1.07 836.2M
2025-05-09 1.06 1.06 1.05 1.05 618.0M
2025-05-08 1.05 1.07 1.05 1.06 1,027.4M
2025-05-07 1.09 1.10 1.06 1.06 1,104.5M
2025-05-06 1.05 1.07 1.05 1.07 909.9M
2025-04-30 1.01 1.02 1.01 1.02 669.3M
2025-04-29 1.01 1.02 1.01 1.01 660.1M
2025-04-28 1.02 1.02 1.00 1.01 526.9M
2025-04-25 1.01 1.02 1.01 1.01 973.0M
2025-04-24 1.01 1.01 0.99 0.99 769.4M
2025-04-23 1.01 1.02 1.00 1.01 1,154.0M
2025-04-22 0.97 0.98 0.96 0.98 1,209.9M
2025-04-21 0.96 0.97 0.96 0.97 272.7M
2025-04-18 0.96 0.96 0.96 0.96 274.2M
2025-04-17 0.95 0.98 0.95 0.97 1,188.7M
2025-04-16 0.97 0.98 0.95 0.96 1,365.4M
2025-04-15 0.99 0.99 0.98 0.98 1,207.1M
2025-04-14 0.98 0.99 0.97 0.98 1,688.2M
2025-04-11 0.95 0.98 0.94 0.97 2,263.7M
2025-04-10 0.98 1.00 0.97 0.97 2,389.5M
2025-04-09 0.90 0.96 0.89 0.94 2,438.8M
2025-04-08 0.96 0.97 0.92 0.94 2,047.7M
2025-04-07 0.97 0.99 0.97 0.97 781.7M
2025-04-03 1.08 1.09 1.07 1.08 1,197.1M
2025-04-02 1.10 1.12 1.09 1.10 911.3M
2025-04-01 1.11 1.12 1.10 1.11 1,102.6M
2025-03-31 1.11 1.11 1.09 1.10 1,003.9M
2025-03-28 1.14 1.15 1.12 1.12 826.6M
2025-03-27 1.13 1.15 1.12 1.14 1,038.6M
2025-03-26 1.12 1.14 1.12 1.13 846.7M
2025-03-25 1.14 1.15 1.12 1.12 823.8M
2025-03-24 1.14 1.15 1.13 1.15 938.3M
2025-03-21 1.16 1.18 1.14 1.14 1,090.4M
2025-03-20 1.20 1.20 1.16 1.17 1,028.3M
2025-03-19 1.21 1.22 1.20 1.21 1,168.7M
2025-03-18 1.21 1.22 1.20 1.21 1,103.1M
2025-03-17 1.17 1.18 1.16 1.17 948.9M
2025-03-14 1.14 1.17 1.13 1.16 1,419.8M
2025-03-13 1.14 1.14 1.10 1.12 1,244.9M
2025-03-12 1.16 1.16 1.13 1.13 1,319.7M
2025-03-11 1.12 1.15 1.12 1.14 1,687.9M
2025-03-10 1.18 1.19 1.15 1.16 1,256.5M
2025-03-07 1.18 1.22 1.17 1.19 1,613.0M
2025-03-06 1.16 1.19 1.16 1.19 1,241.1M
2025-03-05 1.10 1.12 1.10 1.12 1,255.9M
2025-03-04 1.06 1.10 1.06 1.09 1,447.4M
2025-03-03 1.09 1.11 1.07 1.08 1,485.1M
2025-02-28 1.13 1.13 1.08 1.08 1,361.6M
2025-02-27 1.15 1.16 1.12 1.14 1,906.2M
2025-02-26 1.11 1.16 1.11 1.16 1,315.9M
2025-02-25 1.09 1.12 1.08 1.10 1,500.0M
2025-02-24 1.14 1.16 1.13 1.15 1,231.0M
2025-02-21 1.12 1.14 1.10 1.14 1,562.6M
2025-02-20 1.10 1.10 1.07 1.08 1,175.2M
2025-02-19 1.11 1.12 1.10 1.12 1,289.1M
2025-02-18 1.09 1.14 1.09 1.11 1,817.5M
2025-02-17 1.11 1.13 1.07 1.10 1,975.8M
2025-02-14 1.05 1.09 1.05 1.09 1,609.8M
2025-02-13 1.04 1.09 1.04 1.06 1,630.6M
2025-02-12 1.02 1.03 1.01 1.03 1,063.3M
2025-02-11 1.03 1.03 1.01 1.01 757.3M
2025-02-10 1.00 1.03 1.00 1.02 1,174.3M
2025-02-07 0.98 1.00 0.97 0.99 969.8M
2025-02-06 0.96 0.97 0.96 0.97 634.9M
2025-02-05 0.98 0.98 0.95 0.96 1,207.6M
2025-01-27 0.93 0.94 0.93 0.93 890.4M
2025-01-24 0.90 0.92 0.90 0.91 963.1M
2025-01-23 0.90 0.91 0.89 0.89 1,200.9M
2025-01-22 0.91 0.91 0.89 0.89 843.5M
2025-01-21 0.92 0.93 0.91 0.92 894.1M
2025-01-20 0.90 0.92 0.90 0.91 1,113.4M
2025-01-17 0.88 0.89 0.87 0.88 551.5M
2025-01-16 0.88 0.89 0.87 0.88 770.7M
2025-01-15 0.86 0.87 0.86 0.87 596.0M
2025-01-14 0.84 0.87 0.84 0.87 1,096.2M
2025-01-13 0.84 0.85 0.83 0.84 602.6M
2025-01-10 0.87 0.87 0.85 0.85 591.1M
2025-01-09 0.86 0.87 0.86 0.87 664.8M
2025-01-08 0.87 0.88 0.86 0.86 896.3M
2025-01-07 0.88 0.89 0.86 0.87 1,494.5M
2025-01-06 0.90 0.90 0.89 0.89 700.0M
2025-01-03 0.89 0.91 0.89 0.89 928.5M
2025-01-02 0.90 0.90 0.88 0.89 915.8M