Huatai-PB CSI KRX China -Korea Semiconductor ETF(QDII) (513310)

513310
🏛️ 中国 →
2.24
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 1.24 1.25 1.23 1.23 13.8M
2023-12-28 1.24 1.24 1.23 1.24 31.9M
2023-12-27 1.21 1.24 1.21 1.24 24.4M
2023-12-26 1.22 1.22 1.21 1.21 10.2M
2023-12-25 1.22 1.23 1.22 1.22 7.2M
2023-12-22 1.24 1.25 1.22 1.22 21.5M
2023-12-21 1.22 1.23 1.21 1.23 19.7M
2023-12-20 1.22 1.23 1.22 1.22 12.7M
2023-12-19 1.21 1.22 1.21 1.22 25.4M
2023-12-18 1.21 1.22 1.21 1.21 13.3M
2023-12-15 1.23 1.23 1.21 1.21 21.1M
2023-12-14 1.22 1.23 1.22 1.22 18.0M
2023-12-13 1.22 1.22 1.20 1.20 14.8M
2023-12-12 1.21 1.21 1.20 1.21 14.9M
2023-12-11 1.19 1.21 1.18 1.20 17.0M
2023-12-08 1.19 1.20 1.19 1.20 14.3M
2023-12-07 1.18 1.18 1.17 1.17 11.0M
2023-12-06 1.18 1.19 1.18 1.19 10.5M
2023-12-05 1.21 1.21 1.18 1.18 23.8M
2023-12-04 1.23 1.23 1.22 1.22 9.9M
2023-12-01 1.23 1.23 1.22 1.23 15.1M
2023-11-30 1.23 1.25 1.23 1.24 19.2M
2023-11-29 1.24 1.24 1.23 1.23 14.2M
2023-11-28 1.23 1.24 1.23 1.24 15.9M
2023-11-27 1.21 1.22 1.21 1.22 20.4M
2023-11-24 1.21 1.21 1.20 1.20 10.9M
2023-11-23 1.21 1.22 1.21 1.21 16.7M
2023-11-22 1.23 1.23 1.21 1.22 11.6M
2023-11-21 1.24 1.24 1.23 1.23 17.6M
2023-11-20 1.24 1.24 1.23 1.23 23.6M
2023-11-17 1.24 1.25 1.24 1.24 25.3M
2023-11-16 1.25 1.25 1.23 1.24 18.8M
2023-11-15 1.25 1.25 1.24 1.25 28.2M
2023-11-14 1.23 1.23 1.22 1.23 24.4M
2023-11-13 1.24 1.25 1.22 1.23 26.4M
2023-11-10 1.23 1.24 1.23 1.24 33.4M
2023-11-09 1.24 1.25 1.23 1.24 24.4M
2023-11-08 1.24 1.25 1.23 1.24 47.9M
2023-11-07 1.24 1.25 1.23 1.24 56.8M
2023-11-06 1.24 1.25 1.22 1.25 84.3M
2023-11-03 1.19 1.21 1.19 1.21 45.3M
2023-11-02 1.19 1.19 1.18 1.18 30.0M
2023-11-01 1.16 1.17 1.15 1.16 35.6M
2023-10-31 1.16 1.17 1.15 1.15 27.0M
2023-10-30 1.14 1.18 1.14 1.17 47.8M
2023-10-27 1.13 1.14 1.12 1.14 44.7M
2023-10-26 1.13 1.14 1.12 1.12 30.7M
2023-10-25 1.16 1.17 1.15 1.15 31.4M
2023-10-24 1.13 1.16 1.12 1.15 35.7M
2023-10-23 1.14 1.15 1.13 1.13 18.6M
2023-10-20 1.14 1.15 1.14 1.14 19.6M
2023-10-19 1.16 1.17 1.15 1.15 30.9M
2023-10-18 1.18 1.19 1.17 1.17 28.1M
2023-10-17 1.15 1.18 1.15 1.18 25.2M
2023-10-16 1.16 1.17 1.15 1.15 14.0M
2023-10-13 1.17 1.18 1.17 1.17 33.1M
2023-10-12 1.17 1.18 1.16 1.18 27.8M
2023-10-11 1.15 1.16 1.15 1.16 34.6M
2023-10-10 1.15 1.15 1.13 1.13 23.0M
2023-10-09 1.12 1.14 1.12 1.13 23.4M
2023-09-28 1.12 1.13 1.11 1.12 37.3M
2023-09-27 1.11 1.12 1.11 1.12 25.7M
2023-09-26 1.13 1.13 1.11 1.11 19.0M
2023-09-25 1.14 1.14 1.13 1.13 18.3M
2023-09-22 1.11 1.14 1.11 1.13 36.6M
2023-09-21 1.12 1.12 1.11 1.12 24.0M
2023-09-20 1.14 1.15 1.13 1.13 22.7M
2023-09-19 1.15 1.15 1.14 1.14 29.2M
2023-09-18 1.16 1.16 1.15 1.15 25.8M
2023-09-15 1.16 1.18 1.16 1.17 46.8M
2023-09-14 1.16 1.16 1.15 1.16 26.4M
2023-09-13 1.17 1.17 1.15 1.16 22.0M
2023-09-12 1.16 1.17 1.16 1.16 23.1M
2023-09-11 1.17 1.17 1.16 1.16 41.5M
2023-09-08 1.17 1.18 1.16 1.17 52.7M
2023-09-07 1.20 1.20 1.18 1.18 34.4M
2023-09-06 1.19 1.21 1.19 1.20 64.5M
2023-09-05 1.20 1.21 1.20 1.20 74.8M
2023-09-04 1.20 1.20 1.18 1.20 49.7M
2023-09-01 1.19 1.20 1.18 1.19 41.0M
2023-08-31 1.18 1.19 1.17 1.18 59.3M
2023-08-30 1.18 1.19 1.17 1.17 68.9M
2023-08-29 1.13 1.16 1.13 1.16 66.2M
2023-08-28 1.17 1.17 1.13 1.13 37.8M
2023-08-25 1.14 1.14 1.12 1.12 19.4M
2023-08-24 1.15 1.15 1.14 1.15 51.9M
2023-08-23 1.13 1.13 1.12 1.12 18.2M
2023-08-22 1.14 1.14 1.12 1.13 34.6M
2023-08-21 1.14 1.14 1.13 1.13 21.5M
2023-08-18 1.14 1.15 1.14 1.14 34.5M
2023-08-17 1.12 1.13 1.12 1.13 28.0M
2023-08-16 1.14 1.15 1.13 1.13 15.5M
2023-08-15 1.17 1.17 1.14 1.15 22.4M
2023-08-14 1.16 1.16 1.15 1.16 9.4M
2023-08-11 1.19 1.19 1.16 1.16 18.3M
2023-08-10 1.17 1.19 1.17 1.18 33.6M
2023-08-09 1.19 1.20 1.19 1.19 9.4M
2023-08-08 1.20 1.21 1.19 1.20 12.9M
2023-08-07 1.21 1.22 1.21 1.21 23.2M
2023-08-04 1.22 1.23 1.21 1.21 26.6M
2023-08-03 1.21 1.22 1.20 1.22 24.0M
2023-08-02 1.24 1.24 1.22 1.22 43.5M
2023-08-01 1.23 1.24 1.23 1.24 42.3M
2023-07-31 1.24 1.24 1.23 1.23 48.7M
2023-07-28 1.21 1.23 1.21 1.23 58.1M
2023-07-27 1.20 1.22 1.20 1.22 60.5M
2023-07-26 1.20 1.20 1.19 1.19 43.5M
2023-07-25 1.20 1.21 1.19 1.20 48.6M
2023-07-24 1.19 1.20 1.19 1.20 15.5M
2023-07-21 1.21 1.21 1.19 1.20 24.6M
2023-07-20 1.23 1.23 1.22 1.22 26.5M
2023-07-19 1.25 1.25 1.22 1.23 27.6M
2023-07-18 1.25 1.26 1.24 1.25 36.5M
2023-07-17 1.25 1.25 1.24 1.25 14.8M
2023-07-14 1.24 1.26 1.24 1.24 33.4M
2023-07-13 1.21 1.23 1.21 1.23 36.5M
2023-07-12 1.21 1.21 1.19 1.20 21.4M
2023-07-11 1.17 1.20 1.17 1.20 42.7M
2023-07-10 1.17 1.18 1.17 1.17 19.2M
2023-07-07 1.19 1.19 1.17 1.17 20.1M
2023-07-06 1.21 1.21 1.19 1.19 18.5M
2023-07-05 1.22 1.22 1.21 1.21 23.7M
2023-07-04 1.21 1.23 1.20 1.22 40.7M
2023-07-03 1.20 1.21 1.20 1.20 19.0M
2023-06-30 1.18 1.19 1.18 1.18 20.5M
2023-06-29 1.19 1.21 1.18 1.18 36.3M
2023-06-28 1.20 1.20 1.17 1.19 38.5M
2023-06-27 1.18 1.19 1.18 1.18 16.7M
2023-06-26 1.18 1.19 1.17 1.18 28.5M
2023-06-21 1.21 1.22 1.18 1.18 15.9M
2023-06-20 1.22 1.23 1.21 1.22 25.9M
2023-06-19 1.24 1.24 1.21 1.22 42.0M
2023-06-16 1.22 1.24 1.22 1.23 31.4M
2023-06-15 1.22 1.23 1.22 1.22 22.9M
2023-06-14 1.23 1.23 1.22 1.22 40.7M
2023-06-13 1.19 1.22 1.18 1.22 58.1M
2023-06-12 1.18 1.19 1.17 1.17 21.1M
2023-06-09 1.15 1.18 1.15 1.18 37.0M
2023-06-08 1.15 1.15 1.14 1.15 30.0M
2023-06-07 1.16 1.17 1.15 1.15 33.3M
2023-06-06 1.17 1.17 1.16 1.16 25.2M
2023-06-05 1.17 1.19 1.17 1.17 43.0M
2023-06-02 1.18 1.18 1.17 1.17 35.7M
2023-06-01 1.16 1.17 1.15 1.17 48.5M
2023-05-31 1.18 1.18 1.16 1.16 50.7M
2023-05-30 1.17 1.17 1.16 1.17 51.8M
2023-05-29 1.15 1.17 1.15 1.16 48.7M
2023-05-26 1.15 1.16 1.14 1.15 53.8M
2023-05-25 1.12 1.13 1.12 1.13 42.4M
2023-05-24 1.11 1.12 1.10 1.11 51.5M
2023-05-23 1.13 1.13 1.12 1.12 20.1M
2023-05-22 1.14 1.16 1.13 1.13 37.8M
2023-05-19 1.11 1.13 1.11 1.13 46.1M
2023-05-18 1.08 1.09 1.08 1.09 23.8M
2023-05-17 1.07 1.08 1.07 1.08 32.0M
2023-05-16 1.06 1.07 1.06 1.07 39.4M
2023-05-15 1.06 1.06 1.04 1.05 32.8M
2023-05-12 1.07 1.08 1.06 1.06 27.0M
2023-05-11 1.07 1.08 1.06 1.06 21.2M
2023-05-10 1.07 1.08 1.06 1.07 20.2M
2023-05-09 1.10 1.10 1.08 1.08 33.2M
2023-05-08 1.10 1.11 1.10 1.10 23.9M
2023-05-05 1.10 1.11 1.10 1.10 19.1M
2023-05-04 1.11 1.11 1.10 1.10 14.2M
2023-04-28 1.11 1.13 1.11 1.11 61.6M
2023-04-27 1.09 1.11 1.08 1.10 58.9M
2023-04-26 1.10 1.12 1.09 1.10 52.0M
2023-04-25 1.12 1.13 1.09 1.10 58.8M
2023-04-24 1.15 1.15 1.12 1.12 37.4M
2023-04-21 1.18 1.19 1.15 1.15 47.2M
2023-04-20 1.16 1.18 1.16 1.18 68.2M
2023-04-19 1.17 1.18 1.17 1.17 66.7M
2023-04-18 1.18 1.18 1.16 1.17 40.3M
2023-04-17 1.20 1.20 1.18 1.18 34.1M
2023-04-14 1.17 1.19 1.16 1.19 62.5M
2023-04-13 1.18 1.18 1.16 1.16 23.3M
2023-04-12 1.18 1.19 1.17 1.18 43.8M
2023-04-11 1.18 1.20 1.17 1.18 39.1M
2023-04-10 1.20 1.22 1.17 1.17 37.7M
2023-04-07 1.18 1.20 1.18 1.19 39.4M
2023-04-06 1.14 1.18 1.14 1.16 56.7M
2023-04-04 1.15 1.18 1.15 1.15 35.3M
2023-04-03 1.13 1.15 1.13 1.15 26.3M
2023-03-31 1.13 1.15 1.13 1.13 17.5M
2023-03-30 1.11 1.13 1.11 1.12 20.6M
2023-03-29 1.08 1.11 1.08 1.10 17.0M
2023-03-28 1.08 1.10 1.08 1.09 6.7M
2023-03-27 1.10 1.10 1.08 1.08 8.1M
2023-03-24 1.09 1.10 1.08 1.10 13.4M
2023-03-23 1.06 1.09 1.06 1.09 24.8M
2023-03-22 1.05 1.05 1.05 1.05 7.8M
2023-03-21 1.06 1.06 1.04 1.05 6.7M
2023-03-20 1.04 1.06 1.04 1.05 13.4M
2023-03-17 1.04 1.05 1.03 1.04 16.4M
2023-03-16 1.02 1.03 1.01 1.02 11.1M
2023-03-15 1.02 1.03 1.01 1.01 12.4M
2023-03-14 1.01 1.01 1.00 1.01 11.1M
2023-03-13 1.01 1.02 1.00 1.01 6.0M
2023-03-10 1.02 1.02 1.01 1.01 9.4M
2023-03-09 1.03 1.04 1.03 1.03 13.7M
2023-03-08 1.02 1.04 1.02 1.03 7.4M
2023-03-07 1.04 1.05 1.03 1.03 9.3M
2023-03-06 1.03 1.05 1.03 1.05 13.3M
2023-03-03 1.03 1.04 1.02 1.03 13.5M
2023-03-02 1.02 1.03 1.02 1.02 11.7M
2023-03-01 1.02 1.02 1.01 1.02 9.0M
2023-02-28 1.02 1.02 1.01 1.02 7.0M
2023-02-27 1.03 1.03 1.01 1.01 6.0M
2023-02-24 1.04 1.05 1.03 1.03 9.4M
2023-02-23 1.03 1.04 1.03 1.04 9.0M
2023-02-22 1.03 1.04 1.03 1.03 10.7M
2023-02-21 1.05 1.05 1.04 1.04 4.5M
2023-02-20 1.04 1.05 1.04 1.05 7.3M
2023-02-17 1.07 1.07 1.04 1.04 11.3M
2023-02-16 1.07 1.09 1.07 1.07 20.0M
2023-02-15 1.08 1.08 1.07 1.07 13.3M
2023-02-14 1.08 1.09 1.06 1.08 13.2M
2023-02-13 1.07 1.08 1.06 1.07 10.0M
2023-02-10 1.08 1.08 1.07 1.07 11.3M
2023-02-09 1.06 1.08 1.05 1.08 17.9M
2023-02-08 1.07 1.07 1.06 1.06 7.2M
2023-02-07 1.06 1.07 1.05 1.06 7.2M
2023-02-06 1.07 1.07 1.05 1.06 8.3M
2023-02-03 1.08 1.09 1.07 1.08 14.5M
2023-02-02 1.07 1.09 1.06 1.08 26.7M
2023-02-01 1.05 1.06 1.04 1.06 8.9M
2023-01-31 1.07 1.07 1.04 1.04 7.3M
2023-01-30 1.08 1.08 1.05 1.07 17.1M
2023-01-20 1.06 1.06 1.05 1.05 9.3M
2023-01-19 1.03 1.06 1.03 1.05 23.0M
2023-01-18 1.03 1.03 1.02 1.03 12.9M
2023-01-17 1.02 1.04 1.01 1.03 28.2M
2023-01-16 1.00 1.02 0.99 1.02 24.8M
2023-01-13 1.01 1.01 1.00 1.00 6.7M
2023-01-12 1.01 1.01 1.00 1.00 10.3M
2023-01-11 1.01 1.02 1.00 1.01 22.6M
2023-01-10 1.00 1.01 1.00 1.01 50.7M
2023-01-09 1.00 1.01 0.99 1.00 37.6M
2023-01-06 0.97 0.99 0.97 0.99 13.3M
2023-01-05 0.98 0.98 0.97 0.98 9.8M
2023-01-04 0.96 0.97 0.96 0.97 16.7M
2023-01-03 0.95 0.96 0.94 0.96 18.2M