HFT CSI Short Term Note ETF (511360)

511360
🏛️ 中国 →
112.36
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
2022-12-30 106.13 106.20 106.13 106.16 95.3M
2022-12-29 106.10 106.13 106.08 106.08 113.0M
2022-12-28 106.07 106.08 106.06 106.08 111.0M
2022-12-27 106.06 106.10 106.05 106.06 117.9M
2022-12-26 106.02 106.09 106.02 106.06 147.4M
2022-12-23 106.00 106.01 106.00 106.01 104.5M
2022-12-22 105.98 105.99 105.97 105.99 107.0M
2022-12-21 105.99 106.00 105.97 105.98 85.8M
2022-12-20 105.97 106.00 105.97 105.99 94.0M
2022-12-19 105.95 105.96 105.95 105.95 108.0M
2022-12-16 105.93 105.95 105.93 105.94 95.3M
2022-12-15 105.91 105.92 105.91 105.92 76.7M
2022-12-14 105.92 105.92 105.89 105.91 66.2M
2022-12-13 105.94 105.94 105.92 105.92 93.6M
2022-12-12 105.94 105.96 105.92 105.93 71.7M
2022-12-09 105.98 105.99 105.94 105.94 113.4M
2022-12-08 105.97 105.99 105.96 105.98 99.0M
2022-12-07 105.99 105.99 105.97 105.98 108.2M
2022-12-06 105.99 106.00 105.98 105.99 105.8M
2022-12-05 105.96 105.97 105.95 105.97 82.8M
2022-12-02 105.94 105.97 105.94 105.96 100.7M
2022-12-01 105.94 105.94 105.91 105.93 100.4M
2022-11-30 105.91 105.94 105.89 105.94 93.2M
2022-11-29 105.96 105.97 105.78 105.84 60.0M
2022-11-28 105.94 105.96 105.94 105.95 60.5M
2022-11-25 105.92 105.95 105.92 105.94 44.4M
2022-11-24 105.90 105.91 105.89 105.91 54.7M
2022-11-23 105.86 105.90 105.86 105.90 54.5M
2022-11-22 105.84 105.86 105.83 105.85 62.1M
2022-11-21 105.78 105.83 105.77 105.82 62.1M
2022-11-18 105.73 105.77 105.70 105.76 66.2M
2022-11-17 105.72 105.72 105.67 105.68 69.5M
2022-11-16 105.77 105.78 105.72 105.73 78.5M
2022-11-15 105.84 105.84 105.76 105.76 66.0M
2022-11-14 105.92 105.92 105.82 105.85 54.5M
2022-11-11 105.93 105.94 105.92 105.92 54.9M
2022-11-10 105.95 105.95 105.93 105.93 47.6M
2022-11-09 105.95 105.95 105.95 105.95 39.0M
2022-11-08 105.94 105.96 105.93 105.95 72.5M
2022-11-07 105.94 105.94 105.92 105.93 70.7M
2022-11-04 105.95 105.95 105.92 105.93 72.7M
2022-11-03 105.94 105.95 105.94 105.94 49.5M
2022-11-02 105.94 105.95 105.93 105.94 61.9M
2022-11-01 105.94 105.95 105.93 105.93 47.8M
2022-10-31 105.93 105.94 105.93 105.93 56.6M
2022-10-28 105.92 105.93 105.92 105.93 59.5M
2022-10-27 105.92 105.92 105.90 105.91 99.8M
2022-10-26 105.91 105.92 105.90 105.92 64.5M
2022-10-25 105.92 105.93 105.90 105.91 46.1M
2022-10-24 105.92 105.92 105.92 105.92 39.3M
2022-10-21 105.92 105.93 105.91 105.92 83.5M
2022-10-20 105.91 105.92 105.91 105.92 61.0M
2022-10-19 105.90 105.92 105.90 105.92 69.7M
2022-10-18 105.90 105.91 105.89 105.90 92.7M
2022-10-17 105.89 105.90 105.89 105.89 34.6M
2022-10-14 105.90 105.93 105.88 105.89 44.2M
2022-10-13 105.87 105.90 105.87 105.89 31.3M
2022-10-12 105.85 105.88 105.85 105.88 29.7M
2022-10-11 105.85 105.86 105.85 105.85 44.3M
2022-10-10 105.81 105.82 105.80 105.81 28.4M
2022-09-30 105.78 105.81 105.77 105.80 47.9M
2022-09-29 105.71 105.73 105.67 105.67 38.4M
2022-09-28 105.74 105.74 105.69 105.70 41.4M
2022-09-27 105.78 105.79 105.73 105.73 41.4M
2022-09-26 105.78 105.79 105.76 105.78 37.0M
2022-09-23 105.77 105.79 105.77 105.78 46.8M
2022-09-22 105.75 105.76 105.75 105.76 51.6M
2022-09-21 105.74 105.75 105.73 105.75 49.6M
2022-09-20 105.75 105.76 105.73 105.74 38.0M
2022-09-19 105.76 105.76 105.75 105.75 29.0M
2022-09-16 105.76 105.77 105.75 105.76 24.6M
2022-09-15 105.76 105.76 105.75 105.75 29.5M
2022-09-14 105.77 105.77 105.75 105.76 46.0M
2022-09-13 105.77 105.77 105.76 105.77 33.3M
2022-09-09 105.76 105.78 105.75 105.77 45.5M
2022-09-08 105.75 105.76 105.75 105.75 39.8M
2022-09-07 105.74 105.75 105.74 105.75 38.2M
2022-09-06 105.72 105.74 105.72 105.74 40.6M
2022-09-05 105.71 105.73 105.71 105.72 33.5M
2022-09-02 105.68 105.70 105.67 105.70 48.1M
2022-09-01 105.67 105.67 105.66 105.67 45.4M
2022-08-31 105.66 105.67 105.65 105.66 46.5M
2022-08-30 105.65 105.66 105.64 105.65 47.1M
2022-08-29 105.66 105.66 105.64 105.64 50.4M
2022-08-26 105.67 105.67 105.66 105.67 53.8M
2022-08-25 105.67 105.67 105.65 105.66 50.8M
2022-08-24 105.66 105.68 105.65 105.67 63.7M
2022-08-23 105.65 105.66 105.65 105.66 62.7M
2022-08-22 105.64 105.65 105.63 105.64 55.3M
2022-08-19 105.61 105.64 105.61 105.63 50.6M
2022-08-18 105.62 105.62 105.60 105.61 57.0M
2022-08-17 105.62 105.63 105.61 105.62 39.2M
2022-08-16 105.62 105.64 105.60 105.61 57.1M
2022-08-15 105.60 105.60 105.60 105.60 42.5M
2022-08-12 105.60 105.60 105.59 105.60 51.0M
2022-08-11 105.62 105.62 105.59 105.59 41.6M
2022-08-10 105.62 105.62 105.61 105.62 37.9M
2022-08-09 105.62 105.63 105.62 105.62 29.8M
2022-08-08 105.61 105.62 105.60 105.62 36.6M
2022-08-05 105.61 105.62 105.60 105.60 37.7M
2022-08-04 105.59 105.60 105.58 105.60 30.9M
2022-08-03 105.55 105.59 105.55 105.59 34.0M
2022-08-02 105.55 105.55 105.53 105.54 30.9M
2022-08-01 105.53 105.55 105.53 105.54 27.4M
2022-07-29 105.51 105.52 105.51 105.52 25.7M