HuaAn ChinaBond 1-5 Year CDB Bond Index ETF (159649)

159649
🏛️ 中国 →
108.01
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
2023-12-29 103.31 103.41 103.31 103.41 16.0M
2023-12-28 103.33 103.37 103.24 103.31 4.7M
2023-12-27 103.16 103.28 103.16 103.24 5.7M
2023-12-26 103.00 103.16 103.00 103.12 10.0M
2023-12-25 102.97 103.04 102.93 103.04 16.0M
2023-12-22 102.92 102.98 102.92 102.97 30.0M
2023-12-21 102.90 102.93 102.86 102.92 11.5M
2023-12-20 102.93 102.93 102.89 102.90 22.3M
2023-12-19 102.95 102.96 102.91 102.93 20.0M
2023-12-18 102.90 102.96 102.90 102.95 18.9M
2023-12-15 102.86 102.91 102.83 102.90 5.4M
2023-12-14 102.83 102.87 102.78 102.86 3.6M
2023-12-13 102.71 102.83 102.71 102.83 5.6M
2023-12-12 102.65 102.72 102.65 102.71 12.3M
2023-12-11 102.62 102.70 102.62 102.69 11.4M
2023-12-08 102.60 102.65 102.60 102.62 15.3M
2023-12-07 102.54 102.58 102.54 102.58 19.9M
2023-12-06 102.57 102.58 102.54 102.54 9.4M
2023-12-05 102.53 102.58 102.53 102.57 27.3M
2023-12-04 102.60 102.60 102.53 102.56 5.8M
2023-12-01 102.58 102.62 102.58 102.60 22.1M
2023-11-30 102.52 102.61 102.52 102.58 30.5M
2023-11-29 102.55 102.59 102.53 102.54 23.6M
2023-11-28 102.58 102.62 102.58 102.59 2.6M
2023-11-27 102.60 102.62 102.54 102.57 21.0M
2023-11-24 102.60 102.60 102.55 102.58 16.5M
2023-11-23 102.59 102.61 102.54 102.55 2.0M
2023-11-22 102.66 102.67 102.59 102.61 29.1M
2023-11-21 102.67 102.70 102.64 102.66 23.0M
2023-11-20 102.67 102.73 102.65 102.68 12.3M
2023-11-17 102.71 102.71 102.64 102.68 8.5M
2023-11-16 102.65 102.67 102.62 102.67 29.4M
2023-11-15 102.54 102.63 102.54 102.62 12.0M
2023-11-14 102.59 102.61 102.56 102.58 9.8M
2023-11-13 102.51 102.61 102.51 102.60 19.0M
2023-11-10 102.51 102.60 102.51 102.55 13.0M
2023-11-09 102.50 102.55 102.50 102.54 16.8M
2023-11-08 102.50 102.56 102.45 102.54 20.3M
2023-11-07 102.54 102.58 102.51 102.53 2.9M
2023-11-06 102.57 102.59 102.50 102.54 12.3M
2023-11-03 102.59 102.62 102.55 102.59 2.2M
2023-11-02 102.52 102.63 102.52 102.63 1.8M
2023-11-01 102.56 102.56 102.49 102.52 11.5M
2023-10-31 102.47 102.57 102.47 102.56 13.6M
2023-10-30 102.46 102.54 102.46 102.47 2.3M
2023-10-27 102.47 102.49 102.44 102.46 5.1M
2023-10-26 102.38 102.48 102.38 102.47 4.7M
2023-10-25 102.30 102.38 102.28 102.37 4.9M
2023-10-24 102.24 102.28 102.20 102.27 11.6M
2023-10-23 102.25 102.31 102.25 102.31 5.5M
2023-10-20 102.17 102.25 102.17 102.25 8.8M
2023-10-19 102.33 102.33 102.20 102.21 11.0M
2023-10-18 102.34 102.40 102.33 102.33 10.4M
2023-10-17 102.40 102.40 102.37 102.38 17.0M
2023-10-16 102.41 102.46 102.41 102.41 12.5M
2023-10-13 102.35 102.42 102.35 102.41 15.8M
2023-10-12 102.37 102.39 102.27 102.35 20.4M
2023-10-11 102.46 102.46 102.36 102.38 19.0M
2023-10-10 102.51 102.51 102.46 102.46 22.7M
2023-10-09 102.43 102.53 102.41 102.51 24.7M
2023-09-28 102.38 102.46 102.38 102.43 14.7M
2023-09-27 102.26 102.33 102.23 102.24 1.3M
2023-09-26 102.30 102.38 102.30 102.30 23.1M
2023-09-25 102.35 102.39 102.33 102.34 13.7M
2023-09-22 102.42 102.44 102.34 102.36 20.5M
2023-09-21 102.33 102.42 102.32 102.42 14.0M
2023-09-20 102.33 102.33 102.28 102.31 21.1M
2023-09-19 102.38 102.38 102.32 102.33 24.2M
2023-09-18 102.37 102.39 102.31 102.33 33.5M
2023-09-15 102.42 102.44 102.39 102.41 16.4M
2023-09-14 102.38 102.43 102.38 102.41 20.0M
2023-09-13 102.33 102.38 102.33 102.37 15.5M
2023-09-12 102.24 102.32 102.24 102.28 31.8M
2023-09-11 102.26 102.27 102.23 102.24 19.6M
2023-09-08 102.30 102.40 102.15 102.21 20.9M
2023-09-07 102.43 102.45 102.32 102.32 21.0M
2023-09-06 102.43 102.48 102.43 102.43 24.9M
2023-09-05 102.45 102.47 102.41 102.47 27.0M
2023-09-04 102.46 102.47 102.42 102.43 19.8M
2023-09-01 102.54 102.54 102.49 102.51 23.0M
2023-08-31 102.49 102.55 102.49 102.54 18.9M
2023-08-30 102.46 102.49 102.42 102.49 21.4M
2023-08-29 102.47 102.52 102.43 102.46 17.3M
2023-08-28 102.52 102.53 102.40 102.51 11.0M
2023-08-25 102.59 102.61 102.55 102.57 22.5M
2023-08-24 102.59 102.60 102.57 102.59 24.0M
2023-08-23 102.54 102.61 102.54 102.58 20.6M
2023-08-22 102.63 102.63 102.57 102.59 15.0M
2023-08-21 102.59 102.68 102.57 102.65 1.3M
2023-08-18 102.50 102.63 102.50 102.59 2.8M
2023-08-17 102.55 102.60 102.49 102.50 19.2M
2023-08-16 102.53 102.56 102.50 102.55 7.1M
2023-08-15 102.43 102.58 102.43 102.53 5.3M
2023-08-14 102.39 102.43 102.39 102.42 17.7M
2023-08-11 102.31 102.38 102.31 102.37 33.7M
2023-08-10 102.30 102.36 102.30 102.35 18.5M
2023-08-09 102.36 102.36 102.34 102.34 21.2M
2023-08-08 102.32 102.34 102.32 102.34 25.7M
2023-08-07 102.29 102.34 102.29 102.33 21.4M
2023-08-04 102.27 102.29 102.26 102.29 20.9M
2023-08-03 102.20 102.27 102.20 102.27 21.5M
2023-08-02 102.16 102.22 102.16 102.20 18.7M
2023-08-01 102.18 102.19 102.15 102.18 21.4M
2023-07-31 102.19 102.19 102.12 102.14 19.8M
2023-07-28 102.22 102.25 102.14 102.19 21.8M
2023-07-27 102.13 102.22 102.13 102.21 18.3M
2023-07-26 102.14 102.14 102.09 102.13 20.5M
2023-07-25 102.22 102.25 102.11 102.14 21.4M
2023-07-24 102.21 102.29 102.21 102.27 15.5M
2023-07-21 102.21 102.25 102.21 102.25 16.4M
2023-07-20 102.22 102.23 102.19 102.20 11.2M
2023-07-19 102.20 102.22 102.20 102.20 10.8M
2023-07-18 102.11 102.22 102.11 102.19 13.5M
2023-07-17 102.07 102.11 102.07 102.11 16.2M
2023-07-14 102.09 102.09 102.05 102.07 17.1M
2023-07-13 102.09 102.10 102.06 102.08 15.1M
2023-07-12 102.12 102.12 102.06 102.08 10.4M
2023-07-11 102.11 102.15 102.09 102.11 15.5M
2023-07-10 102.13 102.13 102.10 102.11 16.7M
2023-07-07 102.08 102.13 102.08 102.13 13.0M
2023-07-06 102.07 102.10 102.06 102.08 21.2M
2023-07-05 102.02 102.09 102.00 102.06 20.9M
2023-07-04 101.97 102.01 101.97 102.00 8.5M
2023-07-03 101.95 102.01 101.95 101.97 0.4M
2023-06-30 101.89 101.98 101.89 101.97 15.1M
2023-06-29 101.85 101.90 101.84 101.88 13.8M
2023-06-28 101.80 101.86 101.80 101.85 9.4M
2023-06-27 101.82 101.84 101.79 101.80 21.0M
2023-06-26 101.77 101.82 101.77 101.81 13.5M
2023-06-21 101.71 101.86 101.71 101.78 20.6M
2023-06-20 101.64 101.72 101.64 101.70 17.2M
2023-06-19 101.72 101.76 101.64 101.69 8.2M
2023-06-16 101.80 101.81 101.71 101.71 18.6M
2023-06-15 101.90 101.91 101.83 101.84 7.1M
2023-06-14 101.95 101.95 101.92 101.95 20.0M
2023-06-13 101.83 101.90 101.82 101.90 12.1M
2023-06-12 101.81 101.84 101.81 101.83 15.2M
2023-06-09 101.77 101.82 101.74 101.81 22.5M
2023-06-08 101.75 101.79 101.73 101.77 24.4M
2023-06-07 101.75 101.81 101.75 101.80 19.7M
2023-06-06 101.67 101.76 101.67 101.74 10.6M
2023-06-05 101.62 101.66 101.62 101.65 14.0M
2023-06-02 101.64 101.68 101.58 101.62 17.4M
2023-06-01 101.59 101.68 101.59 101.64 15.3M
2023-05-31 101.54 101.61 101.54 101.58 28.4M
2023-05-30 101.53 101.59 101.53 101.59 9.4M
2023-05-29 101.46 101.53 101.46 101.53 12.3M
2023-05-26 101.48 101.48 101.44 101.46 15.1M
2023-05-25 101.58 101.58 101.45 101.51 5.6M
2023-05-24 101.58 101.60 101.52 101.58 26.2M
2023-05-23 101.44 101.62 101.44 101.56 14.3M
2023-05-22 101.41 101.48 101.38 101.44 14.7M
2023-05-19 101.32 101.36 101.31 101.36 22.2M
2023-05-18 101.35 101.35 101.27 101.31 20.3M
2023-05-17 101.32 101.36 101.32 101.35 19.0M
2023-05-16 101.34 101.37 101.33 101.36 19.5M
2023-05-15 101.34 101.38 101.30 101.34 24.9M
2023-05-12 101.34 101.40 101.34 101.34 26.3M
2023-05-11 101.33 101.38 101.33 101.38 29.0M
2023-05-10 101.21 101.44 101.21 101.28 12.2M
2023-05-09 101.17 101.24 101.17 101.23 16.6M
2023-05-08 101.25 101.25 101.19 101.19 16.1M
2023-05-05 101.11 101.29 101.11 101.25 14.0M
2023-05-04 101.06 101.13 101.06 101.11 21.5M
2023-04-28 101.00 101.06 101.00 101.06 9.1M
2023-04-27 100.88 101.03 100.88 101.03 23.0M
2023-04-26 100.91 100.94 100.85 100.87 16.9M
2023-04-25 100.87 100.95 100.87 100.91 26.9M
2023-04-24 100.85 100.90 100.85 100.87 43.0M
2023-04-21 100.85 100.86 100.84 100.85 23.4M
2023-04-20 100.83 100.88 100.82 100.85 74.3M
2023-04-19 100.76 100.84 100.76 100.83 17.1M
2023-04-18 100.75 100.78 100.75 100.78 24.5M
2023-04-17 100.80 100.81 100.77 100.78 17.5M
2023-04-14 100.76 100.81 100.76 100.80 14.9M
2023-04-13 100.79 100.81 100.79 100.79 22.9M
2023-04-12 100.80 100.81 100.80 100.81 37.8M
2023-04-11 100.81 100.86 100.76 100.81 30.3M
2023-04-10 100.69 100.85 100.69 100.81 18.1M
2023-04-07 100.71 100.71 100.69 100.70 47.2M
2023-04-06 100.72 100.72 100.68 100.71 18.5M
2023-04-04 100.71 100.72 100.71 100.72 17.8M
2023-04-03 100.67 100.73 100.67 100.70 14.1M
2023-03-31 100.63 100.68 100.63 100.67 11.4M
2023-03-30 100.60 100.64 100.60 100.63 17.4M
2023-03-29 100.59 100.63 100.57 100.57 53.7M
2023-03-28 100.55 100.59 100.54 100.58 55.9M
2023-03-27 100.52 100.56 100.52 100.54 53.1M
2023-03-24 100.59 100.59 100.51 100.51 10.3M
2023-03-23 100.52 100.56 100.50 100.56 16.8M
2023-03-22 100.56 100.56 100.48 100.52 13.8M
2023-03-21 100.55 100.60 100.52 100.53 26.0M
2023-03-20 100.44 100.60 100.44 100.55 8.2M
2023-03-17 100.41 100.46 100.39 100.44 15.2M
2023-03-16 100.37 100.42 100.37 100.41 43.4M
2023-03-15 100.38 100.39 100.34 100.37 31.3M
2023-03-14 100.37 100.40 100.36 100.38 9.7M
2023-03-13 100.37 100.42 100.37 100.37 10.5M
2023-03-10 100.33 100.38 100.33 100.37 10.6M
2023-03-09 100.32 100.36 100.32 100.33 15.3M
2023-03-08 100.30 100.35 100.28 100.32 12.2M
2023-03-07 100.21 100.30 100.21 100.27 29.0M
2023-03-06 100.18 100.22 100.17 100.21 12.6M
2023-03-03 100.18 100.19 100.15 100.17 34.5M
2023-03-02 100.20 100.22 100.15 100.18 13.5M
2023-03-01 100.16 100.21 100.16 100.19 14.0M
2023-02-28 100.13 100.17 100.13 100.16 15.4M
2023-02-27 100.13 100.16 100.13 100.15 45.7M
2023-02-24 100.19 100.19 100.14 100.16 4.8M
2023-02-23 100.19 100.20 100.18 100.19 6.8M
2023-02-22 100.15 100.19 100.15 100.18 26.4M
2023-02-21 100.25 100.25 100.13 100.15 5.7M
2023-02-20 100.31 100.32 100.23 100.25 38.4M
2023-02-17 100.33 100.35 100.28 100.31 46.1M
2023-02-16 100.32 100.36 100.31 100.33 33.6M
2023-02-15 100.33 100.36 100.31 100.32 34.0M
2023-02-14 100.31 100.34 100.31 100.32 24.6M
2023-02-13 100.33 100.35 100.25 100.31 40.2M
2023-02-10 100.25 100.30 100.24 100.28 34.2M
2023-02-09 100.22 100.25 100.22 100.25 33.7M
2023-02-08 100.18 100.26 100.18 100.25 27.8M
2023-02-07 100.25 100.25 100.20 100.23 42.3M
2023-02-06 100.22 100.27 100.22 100.25 7.9M
2023-02-03 100.15 100.22 100.15 100.21 45.3M
2023-02-02 100.14 100.16 100.13 100.15 21.0M
2023-02-01 100.16 100.17 100.13 100.15 38.8M
2023-01-31 100.08 100.15 100.08 100.12 21.0M
2023-01-30 100.07 100.08 100.02 100.08 12.4M
2023-01-20 100.10 100.10 100.04 100.07 85.4M
2023-01-19 100.03 100.09 100.00 100.05 22.3M
2023-01-18 100.04 100.08 100.01 100.04 15.6M
2023-01-17 100.01 100.16 100.00 100.04 59.2M
2023-01-16 100.14 100.19 100.01 100.01 7.2M
2023-01-13 100.13 100.20 100.10 100.14 28.3M
2023-01-12 100.15 100.18 100.10 100.15 75.8M
2023-01-11 100.10 100.10 100.02 100.10 14.8M
2023-01-10 100.04 100.12 100.04 100.07 7.4M
2023-01-09 100.10 100.21 100.04 100.09 14.5M
2023-01-06 100.25 100.27 100.00 100.06 8.8M
2023-01-05 100.27 100.34 100.27 100.30 43.2M
2023-01-04 100.27 100.32 100.27 100.32 12.9M
2023-01-03 100.18 100.28 100.18 100.26 52.1M