Maxwealth Health Care Devices ETF (159883)

159883
🏛️ 中国 →
0.54
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 0.65 0.65 0.64 0.65 85.5M
2022-12-29 0.64 0.65 0.64 0.65 116.6M
2022-12-28 0.64 0.65 0.64 0.65 108.8M
2022-12-27 0.64 0.64 0.63 0.64 334.8M
2022-12-26 0.65 0.65 0.64 0.64 89.7M
2022-12-23 0.63 0.64 0.63 0.64 152.2M
2022-12-22 0.63 0.64 0.63 0.63 131.6M
2022-12-21 0.63 0.63 0.62 0.63 138.4M
2022-12-20 0.64 0.64 0.63 0.63 199.3M
2022-12-19 0.66 0.66 0.64 0.64 263.5M
2022-12-16 0.66 0.66 0.66 0.66 111.8M
2022-12-15 0.66 0.67 0.66 0.66 140.5M
2022-12-14 0.67 0.67 0.66 0.66 183.7M
2022-12-13 0.68 0.68 0.67 0.67 206.0M
2022-12-12 0.69 0.69 0.68 0.68 253.4M
2022-12-09 0.67 0.68 0.67 0.68 279.3M
2022-12-08 0.67 0.67 0.66 0.67 152.1M
2022-12-07 0.66 0.67 0.66 0.67 209.3M
2022-12-06 0.67 0.67 0.66 0.66 266.3M
2022-12-05 0.68 0.69 0.67 0.67 241.8M
2022-12-02 0.68 0.69 0.67 0.68 158.6M
2022-12-01 0.69 0.69 0.67 0.68 281.1M
2022-11-30 0.68 0.69 0.67 0.68 168.6M
2022-11-29 0.66 0.68 0.66 0.68 264.7M
2022-11-28 0.66 0.67 0.65 0.66 194.8M
2022-11-25 0.67 0.67 0.66 0.67 152.1M
2022-11-24 0.66 0.67 0.66 0.67 200.1M
2022-11-23 0.67 0.67 0.66 0.66 241.6M
2022-11-22 0.69 0.70 0.67 0.67 258.7M
2022-11-21 0.68 0.70 0.68 0.70 214.7M
2022-11-18 0.69 0.71 0.69 0.69 347.5M
2022-11-17 0.68 0.69 0.67 0.68 217.1M
2022-11-16 0.68 0.69 0.68 0.68 238.5M
2022-11-15 0.68 0.69 0.66 0.68 372.8M
2022-11-14 0.66 0.69 0.66 0.68 320.0M
2022-11-11 0.69 0.69 0.66 0.66 439.3M
2022-11-10 0.67 0.68 0.67 0.67 255.7M
2022-11-09 0.67 0.68 0.67 0.67 141.0M
2022-11-08 0.68 0.68 0.67 0.68 202.9M
2022-11-07 0.69 0.69 0.68 0.68 332.5M
2022-11-04 0.68 0.70 0.68 0.69 397.8M
2022-11-03 0.67 0.69 0.67 0.68 205.5M
2022-11-02 0.66 0.69 0.66 0.68 376.9M
2022-11-01 0.67 0.68 0.65 0.67 460.8M
2022-10-31 0.66 0.68 0.65 0.67 254.6M
2022-10-28 0.68 0.69 0.66 0.67 233.9M
2022-10-27 0.69 0.69 0.68 0.68 234.0M
2022-10-26 0.66 0.70 0.66 0.69 299.2M
2022-10-25 0.68 0.68 0.65 0.66 317.5M
2022-10-24 0.70 0.70 0.68 0.68 349.0M
2022-10-21 0.70 0.70 0.69 0.70 233.3M
2022-10-20 0.68 0.71 0.68 0.70 333.9M
2022-10-19 0.70 0.70 0.69 0.69 296.9M
2022-10-18 0.69 0.71 0.68 0.70 356.9M
2022-10-17 0.71 0.72 0.68 0.69 535.9M
2022-10-14 0.63 0.69 0.63 0.69 315.1M
2022-10-13 0.61 0.63 0.61 0.63 109.2M
2022-10-12 0.61 0.61 0.59 0.61 97.5M
2022-10-11 0.62 0.62 0.60 0.61 80.3M
2022-10-10 0.63 0.64 0.61 0.62 165.3M
2022-09-30 0.62 0.63 0.62 0.63 85.3M
2022-09-29 0.61 0.63 0.61 0.62 158.8M
2022-09-28 0.61 0.62 0.60 0.61 89.8M
2022-09-27 0.58 0.61 0.58 0.61 90.4M
2022-09-26 0.57 0.58 0.57 0.58 42.6M
2022-09-23 0.59 0.59 0.57 0.58 64.5M
2022-09-22 0.59 0.59 0.59 0.59 48.6M
2022-09-21 0.61 0.61 0.59 0.59 89.5M
2022-09-20 0.61 0.61 0.61 0.61 33.4M
2022-09-19 0.63 0.63 0.61 0.61 59.1M
2022-09-16 0.63 0.64 0.62 0.62 48.9M
2022-09-15 0.65 0.65 0.63 0.64 56.7M
2022-09-14 0.64 0.65 0.64 0.65 46.2M
2022-09-13 0.65 0.66 0.65 0.65 50.2M
2022-09-09 0.64 0.65 0.64 0.65 97.7M
2022-09-08 0.64 0.64 0.63 0.63 55.3M
2022-09-07 0.64 0.64 0.64 0.64 35.5M
2022-09-06 0.64 0.65 0.64 0.64 55.8M
2022-09-05 0.66 0.67 0.64 0.65 80.4M
2022-09-02 0.64 0.65 0.64 0.65 39.1M
2022-09-01 0.64 0.65 0.64 0.64 47.2M
2022-08-31 0.64 0.65 0.64 0.64 50.5M
2022-08-30 0.64 0.65 0.64 0.64 38.9M
2022-08-29 0.63 0.64 0.63 0.64 36.2M
2022-08-26 0.64 0.65 0.64 0.64 45.5M
2022-08-25 0.64 0.64 0.63 0.64 44.8M
2022-08-24 0.65 0.65 0.63 0.64 61.2M
2022-08-23 0.65 0.65 0.64 0.65 41.8M
2022-08-22 0.65 0.66 0.64 0.66 39.7M
2022-08-19 0.66 0.66 0.65 0.65 37.0M
2022-08-18 0.66 0.66 0.65 0.66 46.6M
2022-08-17 0.66 0.66 0.65 0.66 51.9M
2022-08-16 0.66 0.66 0.66 0.66 37.4M
2022-08-15 0.67 0.67 0.66 0.66 48.3M
2022-08-12 0.67 0.67 0.66 0.67 25.3M
2022-08-11 0.66 0.67 0.66 0.67 42.9M
2022-08-10 0.66 0.66 0.65 0.65 35.6M
2022-08-09 0.67 0.67 0.65 0.66 36.3M
2022-08-08 0.66 0.67 0.66 0.66 34.0M
2022-08-05 0.65 0.66 0.65 0.66 51.1M
2022-08-04 0.64 0.65 0.64 0.65 51.8M
2022-08-03 0.64 0.65 0.64 0.64 47.1M
2022-08-02 0.65 0.65 0.64 0.64 73.0M
2022-08-01 0.66 0.66 0.65 0.66 43.7M
2022-07-29 0.67 0.68 0.66 0.66 76.0M
2022-07-28 0.68 0.68 0.67 0.67 44.9M
2022-07-27 0.68 0.68 0.67 0.67 44.8M
2022-07-26 0.68 0.68 0.67 0.67 41.9M
2022-07-25 0.67 0.68 0.67 0.68 51.2M
2022-07-22 0.68 0.69 0.67 0.67 69.3M
2022-07-21 0.69 0.69 0.68 0.68 42.8M
2022-07-20 0.67 0.69 0.67 0.69 60.0M
2022-07-19 0.67 0.68 0.67 0.67 55.8M
2022-07-18 0.68 0.68 0.66 0.67 56.2M
2022-07-15 0.68 0.69 0.67 0.68 53.1M
2022-07-14 0.68 0.69 0.67 0.69 61.5M
2022-07-13 0.68 0.68 0.67 0.68 40.0M
2022-07-12 0.70 0.70 0.68 0.68 63.1M
2022-07-11 0.70 0.70 0.69 0.69 70.7M
2022-07-08 0.69 0.70 0.69 0.70 50.1M
2022-07-07 0.70 0.71 0.69 0.69 68.7M
2022-07-06 0.71 0.72 0.70 0.70 72.8M
2022-07-05 0.72 0.73 0.70 0.71 70.9M
2022-07-04 0.69 0.72 0.69 0.72 91.5M
2022-07-01 0.70 0.70 0.69 0.69 49.5M
2022-06-30 0.69 0.70 0.69 0.70 44.4M
2022-06-29 0.69 0.70 0.69 0.69 53.2M
2022-06-28 0.70 0.70 0.68 0.69 46.0M
2022-06-27 0.69 0.70 0.69 0.69 59.3M
2022-06-24 0.68 0.69 0.68 0.69 59.3M
2022-06-23 0.68 0.68 0.67 0.68 57.3M
2022-06-22 0.68 0.69 0.68 0.68 39.4M
2022-06-21 0.69 0.70 0.68 0.68 44.5M
2022-06-20 0.68 0.69 0.68 0.69 62.8M
2022-06-17 0.66 0.68 0.66 0.68 71.3M
2022-06-16 0.66 0.67 0.65 0.66 54.0M
2022-06-15 0.65 0.66 0.65 0.65 52.6M
2022-06-14 0.65 0.65 0.63 0.65 50.2M
2022-06-13 0.64 0.65 0.64 0.65 46.8M
2022-06-10 0.63 0.65 0.63 0.65 36.7M
2022-06-09 0.66 0.66 0.64 0.64 55.4M
2022-06-08 0.66 0.67 0.65 0.66 49.1M
2022-06-07 0.65 0.66 0.65 0.66 56.8M
2022-06-06 0.64 0.65 0.64 0.65 42.3M
2022-06-02 0.64 0.64 0.63 0.64 40.2M
2022-06-01 0.64 0.65 0.64 0.64 54.9M
2022-05-31 0.63 0.64 0.62 0.64 56.0M
2022-05-30 0.63 0.63 0.62 0.63 44.2M
2022-05-27 0.63 0.63 0.62 0.62 40.7M
2022-05-26 0.63 0.63 0.62 0.63 41.9M
2022-05-25 0.63 0.63 0.63 0.63 43.3M
2022-05-24 0.65 0.65 0.63 0.63 55.6M
2022-05-23 0.65 0.65 0.65 0.65 37.3M
2022-05-20 0.63 0.65 0.63 0.65 45.4M
2022-05-19 0.63 0.63 0.62 0.63 31.4M
2022-05-18 0.64 0.64 0.63 0.63 43.2M
2022-05-17 0.64 0.64 0.63 0.64 43.9M
2022-05-16 0.65 0.65 0.64 0.64 49.0M
2022-05-13 0.65 0.66 0.65 0.65 38.3M
2022-05-12 0.65 0.66 0.64 0.65 76.1M
2022-05-11 0.65 0.66 0.64 0.65 55.5M
2022-05-10 0.63 0.64 0.63 0.64 45.5M
2022-05-09 0.64 0.64 0.64 0.64 37.9M
2022-05-06 0.63 0.65 0.63 0.64 53.1M
2022-05-05 0.63 0.65 0.63 0.64 54.6M
2022-04-29 0.62 0.63 0.61 0.63 39.0M
2022-04-28 0.62 0.62 0.61 0.62 32.0M
2022-04-27 0.61 0.63 0.60 0.62 64.9M
2022-04-26 0.60 0.62 0.60 0.61 81.8M
2022-04-25 0.63 0.63 0.60 0.60 49.6M
2022-04-22 0.64 0.64 0.63 0.64 46.5M
2022-04-21 0.65 0.66 0.64 0.64 62.1M
2022-04-20 0.67 0.67 0.65 0.66 72.5M
2022-04-19 0.69 0.69 0.67 0.67 54.3M
2022-04-18 0.68 0.69 0.67 0.69 53.2M
2022-04-15 0.68 0.69 0.68 0.68 43.1M
2022-04-14 0.68 0.69 0.68 0.69 63.0M
2022-04-13 0.68 0.68 0.67 0.67 44.0M
2022-04-12 0.66 0.68 0.66 0.68 78.5M
2022-04-11 0.67 0.67 0.66 0.66 54.0M
2022-04-08 0.68 0.68 0.67 0.67 49.3M
2022-04-07 0.69 0.70 0.68 0.68 36.8M
2022-04-06 0.70 0.70 0.69 0.69 31.6M
2022-04-01 0.69 0.70 0.68 0.70 33.8M
2022-03-31 0.70 0.71 0.69 0.70 40.2M
2022-03-30 0.68 0.70 0.67 0.70 48.0M
2022-03-29 0.68 0.69 0.68 0.68 47.9M
2022-03-28 0.68 0.69 0.68 0.68 48.5M
2022-03-25 0.70 0.70 0.69 0.69 64.5M
2022-03-24 0.70 0.71 0.69 0.70 63.9M
2022-03-23 0.69 0.71 0.69 0.70 48.8M
2022-03-22 0.71 0.71 0.69 0.69 49.8M
2022-03-21 0.71 0.72 0.70 0.71 59.8M
2022-03-18 0.69 0.71 0.69 0.71 61.1M
2022-03-17 0.68 0.71 0.68 0.70 84.1M
2022-03-16 0.68 0.69 0.64 0.68 90.2M
2022-03-15 0.69 0.70 0.67 0.67 104.6M
2022-03-14 0.77 0.77 0.71 0.71 150.3M
2022-03-11 0.67 0.72 0.67 0.72 94.4M
2022-03-10 0.68 0.69 0.67 0.69 55.4M
2022-03-09 0.68 0.68 0.64 0.66 57.0M
2022-03-08 0.70 0.71 0.67 0.68 63.0M
2022-03-07 0.72 0.72 0.70 0.70 67.0M
2022-03-04 0.72 0.73 0.72 0.73 51.8M
2022-03-03 0.72 0.73 0.72 0.72 32.2M
2022-03-02 0.72 0.73 0.71 0.72 38.6M
2022-03-01 0.73 0.73 0.72 0.73 24.1M
2022-02-28 0.73 0.73 0.71 0.73 56.6M
2022-02-25 0.71 0.73 0.70 0.72 71.7M
2022-02-24 0.71 0.72 0.69 0.70 60.6M
2022-02-23 0.71 0.72 0.71 0.72 36.9M
2022-02-22 0.71 0.71 0.70 0.71 47.7M
2022-02-21 0.71 0.72 0.71 0.72 32.8M
2022-02-18 0.70 0.72 0.70 0.72 53.9M
2022-02-17 0.71 0.72 0.71 0.71 40.2M
2022-02-16 0.71 0.72 0.70 0.71 67.1M
2022-02-15 0.68 0.71 0.68 0.71 95.0M
2022-02-14 0.67 0.69 0.67 0.68 54.3M
2022-02-11 0.71 0.71 0.68 0.68 98.2M
2022-02-10 0.72 0.72 0.71 0.71 59.6M
2022-02-09 0.71 0.72 0.70 0.72 64.2M
2022-02-08 0.71 0.71 0.70 0.71 75.6M
2022-02-07 0.71 0.72 0.71 0.71 60.5M
2022-01-28 0.71 0.71 0.70 0.71 60.8M
2022-01-27 0.72 0.72 0.71 0.71 61.5M
2022-01-26 0.72 0.73 0.71 0.72 57.9M
2022-01-25 0.75 0.75 0.72 0.72 102.3M
2022-01-24 0.75 0.75 0.74 0.75 87.0M
2022-01-21 0.78 0.79 0.75 0.75 190.0M
2022-01-20 0.80 0.80 0.79 0.79 143.3M
2022-01-19 0.80 0.81 0.79 0.79 136.7M
2022-01-18 0.83 0.83 0.80 0.80 168.2M
2022-01-17 0.85 0.85 0.83 0.84 91.8M
2022-01-14 0.81 0.85 0.81 0.84 154.2M
2022-01-13 0.82 0.83 0.81 0.81 54.0M
2022-01-12 0.81 0.82 0.80 0.82 93.0M
2022-01-11 0.81 0.81 0.80 0.80 61.9M
2022-01-10 0.80 0.81 0.79 0.81 61.1M
2022-01-07 0.79 0.80 0.79 0.79 61.9M
2022-01-06 0.80 0.80 0.79 0.79 73.8M
2022-01-05 0.81 0.81 0.80 0.80 72.8M
2022-01-04 0.83 0.83 0.81 0.81 87.7M