HFT CSI Hong Kong Connect Technology ETF (513860)

513860
🏛️ 中国 →
0.86
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 0.86 0.87 0.85 0.86 414.8M
2025-09-25 0.86 0.88 0.86 0.87 368.1M
2025-09-24 0.84 0.86 0.83 0.86 291.9M
2025-09-23 0.86 0.86 0.83 0.84 294.6M
2025-09-22 0.84 0.85 0.84 0.85 308.3M
2025-09-19 0.85 0.86 0.84 0.84 297.7M
2025-09-18 0.86 0.87 0.83 0.84 477.8M
2025-09-17 0.83 0.86 0.83 0.86 259.8M
2025-09-16 0.83 0.84 0.82 0.83 234.4M
2025-09-15 0.82 0.83 0.82 0.83 217.5M
2025-09-12 0.82 0.83 0.82 0.82 232.3M
2025-09-11 0.81 0.81 0.79 0.81 257.5M
2025-09-10 0.81 0.82 0.81 0.81 226.0M
2025-09-09 0.80 0.81 0.80 0.81 227.6M
2025-09-08 0.80 0.80 0.79 0.80 193.6M
2025-09-05 0.78 0.80 0.78 0.80 218.8M
2025-09-04 0.80 0.80 0.78 0.78 790.1M
2025-09-03 0.81 0.81 0.80 0.80 143.8M
2025-09-02 0.81 0.81 0.80 0.80 180.7M
2025-09-01 0.81 0.81 0.80 0.81 270.4M
2025-08-29 0.79 0.80 0.78 0.80 225.8M
2025-08-28 0.79 0.79 0.77 0.79 402.9M
2025-08-27 0.82 0.82 0.80 0.80 356.9M
2025-08-26 0.82 0.82 0.81 0.81 388.7M
2025-08-25 0.82 0.83 0.81 0.82 616.5M
2025-08-22 0.79 0.80 0.79 0.80 379.3M
2025-08-21 0.79 0.79 0.78 0.78 243.9M
2025-08-20 0.79 0.79 0.78 0.79 191.8M
2025-08-19 0.80 0.80 0.79 0.79 246.2M
2025-08-18 0.79 0.81 0.79 0.80 247.8M
2025-08-15 0.78 0.79 0.77 0.79 489.9M
2025-08-14 0.79 0.79 0.78 0.78 163.7M
2025-08-13 0.77 0.78 0.77 0.78 222.0M
2025-08-12 0.76 0.76 0.75 0.76 366.1M
2025-08-11 0.76 0.78 0.76 0.76 476.3M
2025-08-08 0.77 0.77 0.76 0.76 198.8M
2025-08-07 0.78 0.78 0.77 0.77 128.9M
2025-08-06 0.77 0.78 0.77 0.78 132.9M
2025-08-05 0.77 0.77 0.76 0.77 253.3M
2025-08-04 0.75 0.77 0.75 0.77 185.3M
2025-08-01 0.76 0.77 0.76 0.76 225.5M
2025-07-31 0.77 0.77 0.76 0.76 357.5M
2025-07-30 0.78 0.79 0.76 0.77 541.4M
2025-07-29 0.78 0.79 0.77 0.79 341.7M
2025-07-28 0.78 0.78 0.78 0.78 164.6M
2025-07-25 0.78 0.78 0.77 0.78 249.9M
2025-07-24 0.78 0.79 0.78 0.79 370.1M
2025-07-23 0.77 0.78 0.77 0.78 290.3M
2025-07-22 0.76 0.77 0.76 0.76 181.8M
2025-07-21 0.77 0.77 0.76 0.76 192.8M
2025-07-18 0.76 0.76 0.75 0.76 180.0M
2025-07-17 0.74 0.75 0.74 0.75 234.1M
2025-07-16 0.74 0.75 0.74 0.74 267.7M
2025-07-15 0.72 0.74 0.72 0.73 462.6M
2025-07-14 0.71 0.72 0.71 0.72 168.0M
2025-07-11 0.71 0.72 0.71 0.72 741.9M
2025-07-10 0.70 0.71 0.70 0.71 183.3M
2025-07-09 0.71 0.71 0.70 0.71 186.1M
2025-07-08 0.71 0.72 0.70 0.71 216.0M
2025-07-07 0.70 0.71 0.70 0.70 299.2M
2025-07-04 0.70 0.72 0.69 0.70 605.2M
2025-07-03 0.71 0.71 0.70 0.71 501.2M
2025-07-02 0.72 0.72 0.71 0.71 238.4M
2025-07-01 0.71 0.72 0.71 0.72 42.9M
2025-06-30 0.72 0.72 0.71 0.71 272.4M
2025-06-27 0.72 0.72 0.71 0.72 256.0M
2025-06-26 0.72 0.72 0.71 0.71 207.5M
2025-06-25 0.72 0.73 0.72 0.72 201.8M
2025-06-24 0.71 0.72 0.71 0.72 401.4M
2025-06-23 0.68 0.70 0.68 0.70 309.2M
2025-06-20 0.68 0.69 0.68 0.68 245.5M
2025-06-19 0.70 0.70 0.68 0.68 228.0M
2025-06-18 0.70 0.71 0.70 0.70 136.1M
2025-06-17 0.72 0.72 0.70 0.71 218.0M
2025-06-16 0.70 0.71 0.70 0.71 206.8M
2025-06-13 0.72 0.72 0.70 0.70 353.0M
2025-06-12 0.73 0.73 0.72 0.72 234.7M
2025-06-11 0.73 0.74 0.73 0.74 307.8M
2025-06-10 0.72 0.73 0.71 0.72 325.8M
2025-06-09 0.71 0.73 0.71 0.72 273.9M
2025-06-06 0.71 0.71 0.70 0.71 241.5M
2025-06-05 0.71 0.71 0.70 0.71 351.1M
2025-06-04 0.69 0.71 0.69 0.70 283.2M
2025-06-03 0.68 0.69 0.68 0.69 272.4M
2025-05-30 0.69 0.69 0.68 0.68 352.9M
2025-05-29 0.69 0.70 0.68 0.70 758.2M
2025-05-28 0.69 0.69 0.68 0.68 231.3M
2025-05-27 0.68 0.69 0.68 0.69 537.5M
2025-05-26 0.71 0.71 0.69 0.69 393.5M
2025-05-23 0.71 0.72 0.71 0.71 358.0M
2025-05-22 0.72 0.72 0.71 0.71 360.3M
2025-05-21 0.72 0.72 0.72 0.72 837.7M
2025-05-20 0.70 0.72 0.70 0.71 443.4M
2025-05-19 0.70 0.70 0.69 0.70 263.4M
2025-05-16 0.69 0.70 0.69 0.70 219.4M
2025-05-15 0.71 0.71 0.70 0.70 242.7M
2025-05-14 0.70 0.71 0.70 0.71 296.6M
2025-05-13 0.71 0.71 0.69 0.69 332.1M
2025-05-12 0.70 0.70 0.69 0.70 297.7M
2025-05-09 0.70 0.70 0.69 0.69 202.3M
2025-05-08 0.69 0.70 0.69 0.70 250.3M
2025-05-07 0.72 0.72 0.69 0.70 363.8M
2025-05-06 0.70 0.71 0.70 0.71 309.8M
2025-04-30 0.68 0.69 0.67 0.69 347.3M
2025-04-29 0.68 0.69 0.67 0.67 227.6M
2025-04-28 0.69 0.69 0.67 0.68 211.6M
2025-04-25 0.69 0.70 0.68 0.69 542.9M
2025-04-24 0.70 0.70 0.67 0.68 645.2M
2025-04-23 0.68 0.71 0.68 0.70 427.1M
2025-04-22 0.65 0.66 0.65 0.66 283.8M
2025-04-21 0.64 0.65 0.64 0.65 73.5M
2025-04-18 0.64 0.64 0.64 0.64 45.2M
2025-04-17 0.64 0.65 0.64 0.64 318.8M
2025-04-16 0.66 0.66 0.63 0.64 281.5M
2025-04-15 0.67 0.68 0.66 0.66 315.2M
2025-04-14 0.67 0.68 0.66 0.67 378.0M
2025-04-11 0.63 0.67 0.63 0.66 723.8M
2025-04-10 0.65 0.66 0.63 0.64 637.7M
2025-04-09 0.57 0.62 0.57 0.61 899.3M
2025-04-08 0.62 0.62 0.58 0.60 602.8M
2025-04-07 0.63 0.65 0.63 0.63 72.5M
2025-04-03 0.71 0.72 0.70 0.70 489.9M
2025-04-02 0.71 0.73 0.71 0.72 305.2M
2025-04-01 0.72 0.73 0.72 0.72 395.3M
2025-03-31 0.72 0.73 0.71 0.72 300.9M
2025-03-28 0.74 0.75 0.72 0.73 282.2M
2025-03-27 0.73 0.75 0.72 0.74 334.4M
2025-03-26 0.73 0.74 0.72 0.73 248.7M
2025-03-25 0.74 0.74 0.72 0.72 313.6M
2025-03-24 0.74 0.75 0.73 0.74 363.6M
2025-03-21 0.77 0.77 0.73 0.74 419.1M
2025-03-20 0.78 0.79 0.77 0.77 269.6M
2025-03-19 0.78 0.79 0.78 0.79 335.1M
2025-03-18 0.78 0.79 0.78 0.78 347.7M
2025-03-17 0.77 0.77 0.75 0.76 310.7M
2025-03-14 0.75 0.77 0.74 0.76 445.0M
2025-03-13 0.75 0.76 0.73 0.74 319.4M
2025-03-12 0.77 0.77 0.74 0.75 364.9M
2025-03-11 0.73 0.76 0.73 0.75 512.7M
2025-03-10 0.76 0.77 0.74 0.75 585.0M
2025-03-07 0.76 0.79 0.76 0.76 790.6M
2025-03-06 0.76 0.77 0.75 0.77 565.7M
2025-03-05 0.72 0.74 0.72 0.73 511.3M
2025-03-04 0.70 0.72 0.69 0.71 563.5M
2025-03-03 0.73 0.74 0.71 0.72 773.9M
2025-02-28 0.77 0.77 0.72 0.72 408.2M
2025-02-27 0.78 0.79 0.75 0.77 872.4M
2025-02-26 0.75 0.77 0.74 0.77 633.0M
2025-02-25 0.71 0.75 0.71 0.73 534.9M
2025-02-24 0.74 0.76 0.73 0.74 587.2M
2025-02-21 0.72 0.75 0.72 0.74 682.7M
2025-02-20 0.71 0.72 0.69 0.71 360.5M
2025-02-19 0.71 0.73 0.70 0.72 610.3M
2025-02-18 0.70 0.72 0.70 0.71 431.8M
2025-02-17 0.70 0.70 0.67 0.70 721.6M
2025-02-14 0.66 0.68 0.66 0.68 613.0M
2025-02-13 0.66 0.68 0.66 0.66 625.1M
2025-02-12 0.64 0.66 0.64 0.66 494.7M
2025-02-11 0.66 0.66 0.64 0.64 274.6M
2025-02-10 0.65 0.65 0.64 0.65 303.1M
2025-02-07 0.62 0.64 0.62 0.64 384.9M
2025-02-06 0.60 0.62 0.60 0.62 209.3M
2025-02-05 0.60 0.61 0.59 0.60 302.8M
2025-01-27 0.57 0.57 0.57 0.57 91.5M
2025-01-24 0.56 0.57 0.56 0.57 210.3M
2025-01-23 0.56 0.57 0.55 0.55 199.7M
2025-01-22 0.57 0.57 0.56 0.56 123.2M
2025-01-21 0.57 0.58 0.56 0.57 320.9M
2025-01-20 0.56 0.57 0.56 0.56 178.6M
2025-01-17 0.54 0.55 0.54 0.55 127.7M
2025-01-16 0.54 0.55 0.54 0.54 152.1M
2025-01-15 0.54 0.54 0.54 0.54 115.1M
2025-01-14 0.52 0.54 0.52 0.54 196.3M
2025-01-13 0.53 0.53 0.52 0.52 165.0M
2025-01-10 0.53 0.54 0.53 0.53 128.6M
2025-01-09 0.53 0.54 0.53 0.53 177.3M
2025-01-08 0.54 0.54 0.52 0.53 178.4M
2025-01-07 0.54 0.55 0.53 0.54 207.7M
2025-01-06 0.55 0.55 0.54 0.55 189.4M
2025-01-03 0.54 0.55 0.54 0.54 214.5M
2025-01-02 0.55 0.55 0.54 0.54 309.3M