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
2023-12-29 108.67 108.74 108.66 108.70 116.8M
2023-12-28 108.58 108.75 108.57 108.62 132.6M
2023-12-27 108.54 108.58 108.54 108.58 130.9M
2023-12-26 108.53 108.55 108.53 108.53 148.4M
2023-12-25 108.52 108.53 108.52 108.52 137.6M
2023-12-22 108.53 108.53 108.51 108.51 139.4M
2023-12-21 108.52 108.52 108.50 108.51 149.5M
2023-12-20 108.52 108.52 108.51 108.51 146.6M
2023-12-19 108.49 108.50 108.49 108.50 143.8M
2023-12-18 108.48 108.49 108.47 108.48 118.7M
2023-12-15 108.46 108.48 108.46 108.48 100.8M
2023-12-14 108.45 108.48 108.44 108.44 129.7M
2023-12-13 108.42 108.59 108.41 108.45 126.4M
2023-12-12 108.41 108.43 108.41 108.42 119.0M
2023-12-11 108.41 108.42 108.40 108.41 139.3M
2023-12-08 108.41 108.42 108.40 108.40 65.5M
2023-12-07 108.40 108.41 108.40 108.40 56.0M
2023-12-06 108.41 108.41 108.40 108.40 98.2M
2023-12-05 108.41 108.41 108.40 108.41 52.7M
2023-12-04 108.40 108.41 108.40 108.41 102.6M
2023-12-01 108.39 108.40 108.38 108.39 93.9M
2023-11-30 108.33 108.39 108.33 108.38 103.6M
2023-11-29 108.36 108.36 107.28 108.32 100.7M
2023-11-28 108.37 108.37 108.36 108.36 74.8M
2023-11-27 108.35 108.36 108.35 108.36 68.9M
2023-11-24 108.35 108.36 108.35 108.35 64.3M
2023-11-23 108.34 108.35 108.33 108.34 74.3M
2023-11-22 108.35 108.36 108.34 108.34 68.0M
2023-11-21 108.35 108.35 108.35 108.35 44.0M
2023-11-20 108.34 108.35 108.34 108.35 58.2M
2023-11-17 108.33 108.33 108.32 108.33 61.9M
2023-11-16 108.30 108.30 108.30 108.30 68.2M
2023-11-15 108.29 108.30 108.28 108.29 64.3M
2023-11-14 108.30 108.30 108.29 108.30 80.4M
2023-11-13 108.28 108.29 108.28 108.29 77.2M
2023-11-10 108.28 108.28 108.27 108.28 109.9M
2023-11-09 108.26 108.27 108.26 108.26 110.3M
2023-11-08 108.26 108.26 108.25 108.26 114.9M
2023-11-07 108.23 108.25 108.23 108.25 81.2M
2023-11-06 108.23 108.24 108.23 108.23 149.1M
2023-11-03 108.22 108.23 108.22 108.23 128.0M
2023-11-02 108.20 108.21 108.19 108.21 92.6M
2023-11-01 108.19 108.19 108.18 108.19 118.2M
2023-10-31 108.16 108.18 108.16 108.17 129.1M
2023-10-30 108.16 108.16 108.14 108.15 123.6M
2023-10-27 108.15 108.15 108.14 108.14 112.5M
2023-10-26 108.13 108.13 108.12 108.13 114.0M
2023-10-25 108.13 108.13 108.11 108.11 112.0M
2023-10-24 108.14 108.15 108.13 108.13 129.3M
2023-10-23 108.13 108.14 108.12 108.14 107.7M
2023-10-20 108.12 108.14 108.12 108.13 73.0M
2023-10-19 108.14 108.14 108.12 108.12 69.5M
2023-10-18 108.14 108.15 108.14 108.14 88.5M
2023-10-17 108.14 108.14 108.14 108.14 68.7M
2023-10-16 108.13 108.13 108.13 108.13 81.1M
2023-10-13 108.11 108.12 108.11 108.12 83.6M
2023-10-12 108.09 108.10 108.08 108.09 79.5M
2023-10-11 108.09 108.10 108.09 108.09 80.9M
2023-10-10 108.08 108.09 108.08 108.08 147.3M
2023-10-09 108.04 108.04 108.03 108.04 152.3M
2023-09-28 108.00 108.01 107.99 108.00 145.5M
2023-09-27 107.93 107.95 107.86 107.93 102.4M
2023-09-26 107.95 107.96 107.93 107.93 96.0M
2023-09-25 107.94 107.95 107.93 107.95 119.9M
2023-09-22 107.95 107.95 107.92 107.93 116.0M
2023-09-21 107.91 107.93 107.89 107.92 118.1M
2023-09-20 107.93 107.93 107.91 107.91 97.8M
2023-09-19 107.93 107.93 107.91 107.92 72.9M
2023-09-18 107.92 107.93 107.92 107.92 73.6M
2023-09-15 107.91 107.92 107.90 107.91 69.9M
2023-09-14 107.89 107.89 107.87 107.88 99.1M
2023-09-13 107.88 107.89 107.88 107.89 94.5M
2023-09-12 107.88 107.88 107.87 107.87 87.5M
2023-09-11 107.89 107.89 107.87 107.88 90.3M
2023-09-08 107.92 107.92 97.13 106.79 78.6M
2023-09-07 107.93 107.93 107.92 107.92 78.6M
2023-09-06 107.94 107.94 107.92 107.94 72.3M
2023-09-05 107.94 107.94 107.94 107.94 87.8M
2023-09-04 107.94 107.94 107.93 107.94 78.8M
2023-09-01 107.92 107.94 107.92 107.93 67.7M
2023-08-31 107.89 107.91 107.88 107.90 146.3M
2023-08-30 107.88 107.89 107.87 107.88 109.8M
2023-08-29 107.91 107.91 107.87 107.89 120.6M
2023-08-28 107.66 107.91 107.66 107.90 154.4M
2023-08-25 107.92 107.93 107.92 107.92 92.8M
2023-08-24 107.91 107.92 107.91 107.91 112.9M
2023-08-23 107.91 107.91 107.90 107.91 71.9M
2023-08-22 107.91 107.91 107.90 107.91 88.3M
2023-08-21 107.90 107.91 107.90 107.91 99.3M
2023-08-18 107.89 107.89 107.89 107.89 106.0M
2023-08-17 107.88 107.89 107.87 107.88 95.3M
2023-08-16 107.87 107.88 107.87 107.88 70.3M
2023-08-15 107.85 107.87 107.85 107.87 62.4M
2023-08-14 107.84 107.86 107.84 107.85 66.7M
2023-08-11 107.83 107.84 107.83 107.83 59.8M
2023-08-10 107.81 107.82 107.81 107.82 64.1M
2023-08-09 107.80 107.81 107.80 107.80 48.0M
2023-08-08 107.79 107.80 107.79 107.80 55.4M
2023-08-07 107.78 107.79 107.78 107.79 52.7M
2023-08-04 107.75 107.78 107.75 107.78 82.8M
2023-08-03 107.74 107.75 107.73 107.75 80.8M
2023-08-02 107.72 107.74 107.71 107.73 99.1M
2023-08-01 107.71 107.72 107.69 107.71 71.4M
2023-07-31 107.68 107.68 107.67 107.68 69.9M
2023-07-28 107.70 107.70 107.67 107.68 80.0M
2023-07-27 107.68 107.69 107.68 107.68 62.5M
2023-07-26 107.68 107.69 107.68 107.68 63.9M
2023-07-25 107.69 107.69 107.67 107.67 85.7M
2023-07-24 107.70 107.70 107.69 107.70 60.2M
2023-07-21 107.68 107.69 107.68 107.69 59.6M
2023-07-20 107.68 107.68 107.67 107.67 55.5M
2023-07-19 107.66 107.67 107.66 107.67 54.8M
2023-07-18 107.65 107.66 107.65 107.66 42.2M
2023-07-17 107.64 107.64 107.63 107.64 44.5M
2023-07-14 107.63 107.63 107.62 107.63 56.2M
2023-07-13 107.61 107.62 107.61 107.61 59.2M
2023-07-12 107.62 107.62 107.61 107.61 61.5M
2023-07-11 107.60 107.62 107.60 107.61 74.5M
2023-07-10 107.59 107.59 107.59 107.59 61.5M
2023-07-07 107.59 107.59 107.58 107.58 67.6M
2023-07-06 107.58 107.59 107.56 107.58 66.3M
2023-07-05 107.55 107.59 107.55 107.59 60.2M
2023-07-04 107.52 107.54 107.52 107.53 59.5M
2023-07-03 107.50 107.52 107.49 107.50 83.1M
2023-06-30 107.45 107.51 107.45 107.50 138.2M
2023-06-29 107.44 107.44 107.41 107.43 121.6M
2023-06-28 107.46 107.46 107.44 107.44 90.7M
2023-06-27 107.47 107.47 107.46 107.46 87.1M
2023-06-26 107.47 107.48 107.46 107.46 73.3M
2023-06-21 107.44 107.47 107.43 107.47 80.5M
2023-06-20 107.42 107.43 107.40 107.41 75.3M
2023-06-19 107.42 107.42 107.41 107.42 80.1M
2023-06-16 107.45 107.45 107.41 107.42 68.6M
2023-06-15 107.45 107.45 107.44 107.44 76.2M
2023-06-14 107.43 107.45 107.43 107.45 64.4M
2023-06-13 107.42 107.43 107.42 107.43 61.7M
2023-06-12 107.41 107.42 107.40 107.41 61.5M
2023-06-09 107.40 107.41 107.40 107.40 73.9M
2023-06-08 107.39 107.40 107.39 107.40 62.1M
2023-06-07 107.38 107.39 107.38 107.39 63.6M
2023-06-06 107.37 107.37 107.37 107.37 60.4M
2023-06-05 107.36 107.36 107.36 107.36 65.6M
2023-06-02 107.34 107.35 107.34 107.35 70.2M
2023-06-01 107.33 107.33 107.32 107.32 67.5M
2023-05-31 107.32 107.32 107.31 107.32 68.5M
2023-05-30 107.32 107.32 107.30 107.31 38.6M
2023-05-29 107.31 107.32 107.31 107.31 50.0M
2023-05-26 107.28 107.31 107.28 107.30 44.6M
2023-05-25 107.27 107.28 107.27 107.27 45.2M
2023-05-24 107.27 107.28 107.27 107.28 30.2M
2023-05-23 107.25 107.27 107.25 107.27 47.1M
2023-05-22 107.24 107.24 107.23 107.24 45.8M
2023-05-19 107.23 107.24 107.22 107.23 65.2M
2023-05-18 107.21 107.22 107.21 107.22 31.9M
2023-05-17 107.21 107.21 107.21 107.21 35.2M
2023-05-16 107.20 107.21 107.20 107.20 58.7M
2023-05-15 107.19 107.21 107.19 107.20 52.6M
2023-05-12 107.20 107.20 107.17 107.18 62.5M
2023-05-11 107.15 107.16 107.15 107.16 55.7M
2023-05-10 107.13 107.15 107.13 107.15 56.2M
2023-05-09 107.11 107.12 107.11 107.12 37.4M
2023-05-08 107.09 107.11 107.09 107.11 38.4M
2023-05-05 107.06 107.08 107.06 107.08 47.0M
2023-05-04 107.04 107.05 107.03 107.04 50.9M
2023-04-28 107.04 107.04 107.02 107.03 92.2M
2023-04-27 106.99 107.00 106.97 107.00 69.2M
2023-04-26 106.99 107.00 106.99 106.99 83.8M
2023-04-25 106.99 106.99 106.99 106.99 53.9M
2023-04-24 106.98 106.99 106.97 106.98 51.7M
2023-04-21 106.95 106.97 106.95 106.96 63.2M
2023-04-20 106.95 106.95 106.92 106.92 38.2M
2023-04-19 106.95 106.95 106.94 106.95 58.2M
2023-04-18 106.94 106.95 106.94 106.95 51.0M
2023-04-17 106.93 106.94 106.93 106.94 53.4M
2023-04-14 106.92 106.92 106.91 106.92 52.6M
2023-04-13 106.90 106.92 106.90 106.91 65.7M
2023-04-12 106.91 106.91 106.90 106.90 58.6M
2023-04-11 106.90 106.90 106.89 106.90 58.9M
2023-04-10 106.87 106.90 106.87 106.89 53.5M
2023-04-07 106.87 106.88 106.86 106.87 83.9M
2023-04-06 106.84 106.86 106.84 106.86 59.4M
2023-04-04 106.82 106.83 106.82 106.83 55.7M
2023-04-03 106.79 106.80 106.78 106.80 68.5M
2023-03-31 106.77 106.80 106.77 106.80 40.7M
2023-03-30 106.74 106.74 106.73 106.74 46.9M
2023-03-29 106.75 106.75 106.73 106.74 48.2M
2023-03-28 106.73 106.74 106.73 106.74 52.0M
2023-03-27 106.74 106.74 106.72 106.73 52.6M
2023-03-24 106.73 106.74 106.73 106.73 40.0M
2023-03-23 106.71 106.72 106.71 106.72 49.4M
2023-03-22 106.71 106.72 106.70 106.70 37.4M
2023-03-21 106.71 106.72 106.70 106.71 40.6M
2023-03-20 106.68 106.71 106.68 106.69 27.3M
2023-03-17 106.67 106.68 106.67 106.67 37.4M
2023-03-16 106.65 106.65 106.64 106.65 33.5M
2023-03-15 106.65 106.65 106.63 106.64 33.4M
2023-03-14 106.64 106.65 106.64 106.64 33.5M
2023-03-13 106.64 106.65 106.64 106.64 27.2M
2023-03-10 106.63 106.65 106.63 106.64 27.9M
2023-03-09 106.61 106.62 106.61 106.62 27.0M
2023-03-08 106.61 106.62 106.60 106.60 24.4M
2023-03-07 106.60 106.61 106.60 106.61 24.0M
2023-03-06 106.58 106.67 106.57 106.60 40.3M
2023-03-03 106.55 106.57 106.55 106.56 24.3M
2023-03-02 106.54 106.55 106.54 106.54 65.2M
2023-03-01 106.54 106.54 106.53 106.53 68.7M
2023-02-28 106.53 106.54 106.52 106.53 51.3M
2023-02-27 106.54 106.54 106.51 106.51 43.9M
2023-02-24 106.53 106.54 106.53 106.53 39.6M
2023-02-23 106.53 106.53 106.53 106.53 28.7M
2023-02-22 106.52 106.54 106.52 106.53 33.3M
2023-02-21 106.52 106.53 106.52 106.52 20.8M
2023-02-20 106.51 106.52 106.51 106.51 25.8M
2023-02-17 106.51 106.52 106.51 106.51 46.6M
2023-02-16 106.50 106.52 106.47 106.51 39.2M
2023-02-15 106.50 106.50 106.49 106.50 18.1M
2023-02-14 106.47 106.51 106.47 106.49 27.1M
2023-02-13 106.46 106.47 106.46 106.47 26.2M
2023-02-10 106.45 106.46 106.45 106.46 30.0M
2023-02-09 106.44 106.45 106.43 106.44 25.1M
2023-02-08 106.44 106.45 106.44 106.44 25.6M
2023-02-07 106.44 106.45 106.44 106.44 42.5M
2023-02-06 106.42 106.43 106.42 106.43 30.2M
2023-02-03 106.41 106.42 106.40 106.42 33.9M
2023-02-02 106.39 106.40 106.38 106.39 34.2M
2023-02-01 106.38 106.39 106.37 106.38 46.1M
2023-01-31 106.35 106.38 106.35 106.38 44.5M
2023-01-30 106.34 106.34 106.30 106.34 47.3M
2023-01-20 106.36 106.36 106.30 106.32 72.2M
2023-01-19 106.25 106.29 106.25 106.28 47.6M
2023-01-18 106.25 106.26 106.23 106.25 51.9M
2023-01-17 106.26 106.26 106.24 106.24 42.5M
2023-01-16 106.26 106.27 106.24 106.26 39.5M
2023-01-13 106.26 106.26 106.25 106.26 47.0M
2023-01-12 106.25 106.26 106.24 106.24 39.0M
2023-01-11 106.24 106.26 106.24 106.25 48.2M
2023-01-10 106.23 106.30 106.23 106.26 36.9M
2023-01-09 106.20 106.22 106.20 106.22 40.0M
2023-01-06 106.19 106.21 106.19 106.20 51.5M
2023-01-05 106.19 106.19 106.17 106.18 54.4M
2023-01-04 106.17 106.18 106.14 106.17 73.7M
2023-01-03 106.14 106.16 106.09 106.13 100.2M