Penghua CNI Non-ferrous Metal Indtry ETF (159880)

159880
🏛️ 中国 →
1.56
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
09:30 1.56 1.58 1.56 1.58 3,019.1K
09:35 1.58 1.59 1.58 1.59 2,057.1K
09:40 1.59 1.59 1.58 1.59 1,776.7K
09:45 1.59 1.60 1.59 1.59 1,850.1K
09:50 1.59 1.59 1.58 1.58 1,182.3K
09:55 1.58 1.58 1.57 1.58 807.3K
10:00 1.58 1.58 1.57 1.57 1,098.5K
10:05 1.57 1.57 1.57 1.57 351.9K
10:10 1.57 1.57 1.57 1.57 461.2K
10:15 1.57 1.57 1.56 1.56 358.5K
10:20 1.56 1.57 1.56 1.57 162.8K
10:25 1.57 1.57 1.57 1.57 310.7K
10:30 1.57 1.58 1.57 1.58 216.2K
10:35 1.58 1.58 1.57 1.57 164.0K
10:40 1.57 1.57 1.57 1.57 1,056.7K
10:45 1.57 1.58 1.57 1.58 694.8K
10:50 1.58 1.58 1.57 1.57 123.4K
10:55 1.58 1.58 1.57 1.58 106.1K
11:00 1.58 1.58 1.58 1.58 78.2K
11:05 1.58 1.58 1.58 1.58 101.8K
11:10 1.58 1.58 1.57 1.57 124.1K
11:15 1.57 1.58 1.57 1.58 252.0K
11:20 1.58 1.58 1.57 1.57 30.9K
11:25 1.57 1.57 1.57 1.57 569.3K
13:00 1.57 1.58 1.57 1.57 84.5K
13:05 1.57 1.57 1.57 1.57 17.5K
13:10 1.57 1.57 1.57 1.57 170.7K
13:15 1.58 1.58 1.57 1.57 120.1K
13:20 1.57 1.58 1.57 1.58 292.1K
13:25 1.58 1.58 1.57 1.57 131.7K
13:30 1.57 1.58 1.57 1.57 33.0K
13:35 1.57 1.57 1.57 1.57 42.2K
13:40 1.57 1.57 1.57 1.57 167.3K
13:45 1.57 1.57 1.57 1.57 59.0K
13:50 1.57 1.57 1.57 1.57 89.1K
13:55 1.57 1.57 1.57 1.57 230.3K
14:00 1.57 1.57 1.57 1.57 187.7K
14:05 1.57 1.57 1.57 1.57 49.8K
14:10 1.57 1.57 1.57 1.57 384.7K
14:15 1.57 1.57 1.57 1.57 69.0K
14:20 1.57 1.57 1.57 1.57 98.1K
14:25 1.57 1.57 1.56 1.57 576.9K
14:30 1.57 1.57 1.56 1.56 89.6K
14:35 1.57 1.57 1.56 1.56 89.8K
14:40 1.56 1.57 1.56 1.57 415.9K
14:45 1.56 1.57 1.56 1.56 445.3K
14:50 1.56 1.56 1.56 1.56 223.9K
14:55 1.56 1.56 1.56 1.56 205.7K
15:00 1.56 1.56 1.56 1.56 73.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.56 1.60 1.56 1.56 21.3M
2025-09-25 1.55 1.58 1.55 1.56 31.7M
2025-09-24 1.50 1.53 1.50 1.53 22.4M
2025-09-23 1.53 1.55 1.49 1.51 23.0M
2025-09-22 1.52 1.53 1.50 1.53 20.3M
2025-09-19 1.49 1.52 1.49 1.51 21.7M
2025-09-18 1.53 1.53 1.47 1.49 45.7M
2025-09-17 1.53 1.55 1.52 1.55 29.3M
2025-09-16 1.59 1.59 1.51 1.55 47.2M
2025-09-15 1.58 1.59 1.56 1.57 36.7M
2025-09-12 1.54 1.59 1.54 1.57 33.2M
2025-09-11 1.51 1.54 1.50 1.54 20.7M
2025-09-10 1.51 1.53 1.48 1.51 21.7M
2025-09-09 1.52 1.56 1.51 1.53 27.9M
2025-09-08 1.55 1.56 1.50 1.52 34.9M
2025-09-05 1.43 1.53 1.43 1.52 53.1M
2025-09-04 1.51 1.53 1.43 1.45 25.9M
2025-09-03 1.54 1.55 1.49 1.51 29.4M
2025-09-02 1.56 1.57 1.50 1.53 45.3M
2025-09-01 1.51 1.55 1.49 1.55 40.7M
2025-08-29 1.45 1.50 1.45 1.49 22.6M
2025-08-28 1.42 1.45 1.41 1.45 12.5M
2025-08-27 1.44 1.46 1.42 1.42 17.3M
2025-08-26 1.46 1.46 1.42 1.44 22.9M
2025-08-25 1.39 1.46 1.39 1.46 24.0M
2025-08-22 1.36 1.37 1.36 1.37 8.6M
2025-08-21 1.36 1.38 1.35 1.36 8.8M
2025-08-20 1.34 1.37 1.34 1.36 7.3M
2025-08-19 1.36 1.37 1.34 1.34 7.2M
2025-08-18 1.35 1.37 1.34 1.36 7.5M
2025-08-15 1.30 1.35 1.30 1.35 7.7M
2025-08-14 1.33 1.34 1.31 1.32 8.0M
2025-08-13 1.31 1.33 1.30 1.33 7.9M
2025-08-12 1.30 1.31 1.29 1.30 4.9M
2025-08-11 1.31 1.32 1.30 1.31 6.1M
2025-08-08 1.28 1.31 1.28 1.30 8.8M
2025-08-07 1.27 1.29 1.25 1.28 10.2M
2025-08-06 1.26 1.27 1.26 1.27 6.6M
2025-08-05 1.25 1.27 1.25 1.25 5.0M
2025-08-04 1.23 1.25 1.23 1.25 7.2M
2025-08-01 1.23 1.24 1.22 1.23 3.8M
2025-07-31 1.25 1.27 1.23 1.23 7.7M
2025-07-30 1.29 1.30 1.26 1.28 6.7M
2025-07-29 1.28 1.29 1.28 1.29 6.7M
2025-07-28 1.27 1.30 1.26 1.29 6.1M
2025-07-25 1.30 1.30 1.28 1.29 7.9M
2025-07-24 1.24 1.30 1.24 1.29 11.0M
2025-07-23 1.28 1.28 1.25 1.26 11.8M
2025-07-22 1.23 1.26 1.23 1.26 7.2M
2025-07-21 1.20 1.24 1.20 1.24 7.0M
2025-07-18 1.17 1.21 1.17 1.20 7.8M
2025-07-17 1.17 1.17 1.16 1.17 2.6M
2025-07-16 1.17 1.18 1.16 1.17 3.7M
2025-07-15 1.18 1.19 1.16 1.17 5.2M
2025-07-14 1.19 1.20 1.18 1.18 7.6M
2025-07-11 1.16 1.19 1.16 1.18 7.2M
2025-07-10 1.15 1.16 1.15 1.15 3.9M
2025-07-09 1.17 1.17 1.14 1.15 8.1M
2025-07-08 1.16 1.17 1.16 1.16 5.3M
2025-07-07 1.16 1.16 1.15 1.15 5.2M
2025-07-04 1.17 1.18 1.16 1.16 8.7M
2025-07-03 1.18 1.18 1.17 1.18 4.7M
2025-07-02 1.16 1.18 1.16 1.17 5.3M
2025-07-01 1.15 1.17 1.14 1.17 7.5M
2025-06-30 1.15 1.16 1.14 1.15 8.2M
2025-06-27 1.13 1.16 1.13 1.15 6.8M
2025-06-26 1.12 1.14 1.12 1.12 3.5M
2025-06-25 1.11 1.12 1.11 1.12 3.1M
2025-06-24 1.10 1.12 1.10 1.11 3.1M
2025-06-23 1.10 1.11 1.10 1.10 2.1M
2025-06-20 1.10 1.11 1.09 1.10 2.2M
2025-06-19 1.12 1.12 1.10 1.10 4.5M
2025-06-18 1.12 1.12 1.11 1.12 5.2M
2025-06-17 1.13 1.13 1.12 1.12 4.9M
2025-06-16 1.13 1.13 1.12 1.12 4.0M
2025-06-13 1.13 1.13 1.12 1.13 6.3M
2025-06-12 1.12 1.13 1.11 1.12 4.3M
2025-06-11 1.09 1.12 1.09 1.12 6.5M
2025-06-10 1.09 1.10 1.09 1.09 3.8M
2025-06-09 1.09 1.09 1.08 1.09 3.2M
2025-06-06 1.08 1.10 1.08 1.09 5.1M
2025-06-05 1.09 1.09 1.08 1.08 1.6M
2025-06-04 1.07 1.09 1.07 1.08 3.6M
2025-06-03 1.06 1.08 1.06 1.07 1.9M
2025-05-30 1.06 1.06 1.05 1.06 1.4M
2025-05-29 1.06 1.07 1.05 1.06 2.3M
2025-05-28 1.06 1.06 1.06 1.06 1.5M
2025-05-27 1.08 1.08 1.06 1.06 2.6M
2025-05-26 1.08 1.09 1.08 1.08 2.1M
2025-05-23 1.08 1.09 1.08 1.08 2.6M
2025-05-22 1.09 1.10 1.08 1.08 2.5M
2025-05-21 1.07 1.09 1.07 1.09 7.9M
2025-05-20 1.06 1.07 1.06 1.06 2.7M
2025-05-19 1.07 1.07 1.06 1.06 1.3M
2025-05-16 1.06 1.07 1.06 1.07 2.5M
2025-05-15 1.08 1.08 1.06 1.07 2.1M
2025-05-14 1.07 1.08 1.07 1.08 3.2M
2025-05-13 1.07 1.08 1.06 1.07 2.5M
2025-05-12 1.07 1.07 1.05 1.07 3.0M
2025-05-09 1.06 1.06 1.05 1.06 1.7M
2025-05-08 1.07 1.07 1.06 1.06 1.2M
2025-05-07 1.07 1.07 1.06 1.07 2.6M
2025-05-06 1.05 1.07 1.05 1.07 4.4M
2025-04-30 1.05 1.05 1.04 1.04 1.5M
2025-04-29 1.04 1.05 1.04 1.05 1.6M
2025-04-28 1.05 1.05 1.04 1.05 1.2M
2025-04-25 1.06 1.06 1.05 1.05 2.3M
2025-04-24 1.06 1.07 1.05 1.05 1.7M
2025-04-23 1.06 1.07 1.05 1.06 3.6M
2025-04-22 1.08 1.09 1.07 1.07 4.1M
2025-04-21 1.04 1.08 1.04 1.08 5.6M
2025-04-18 1.04 1.04 1.03 1.04 1.9M
2025-04-17 1.04 1.07 1.04 1.04 4.4M
2025-04-16 1.05 1.06 1.03 1.05 2.7M
2025-04-15 1.05 1.05 1.04 1.05 2.9M
2025-04-14 1.03 1.07 1.03 1.06 5.9M
2025-04-11 1.02 1.04 1.02 1.03 4.3M
2025-04-10 1.00 1.03 1.00 1.02 6.6M
2025-04-09 0.95 0.99 0.94 0.99 5.1M
2025-04-08 0.97 0.98 0.95 0.98 4.9M
2025-04-07 0.98 1.00 0.96 0.97 9.4M
2025-04-03 1.08 1.08 1.06 1.07 4.8M
2025-04-02 1.09 1.10 1.08 1.09 3.1M
2025-04-01 1.09 1.10 1.09 1.09 3.9M
2025-03-31 1.10 1.10 1.08 1.09 4.0M
2025-03-28 1.10 1.12 1.09 1.10 4.0M
2025-03-27 1.10 1.12 1.09 1.10 4.8M
2025-03-26 1.12 1.14 1.11 1.11 9.5M
2025-03-25 1.12 1.12 1.11 1.12 8.4M
2025-03-24 1.09 1.12 1.09 1.12 8.5M
2025-03-21 1.12 1.12 1.09 1.10 7.3M
2025-03-20 1.13 1.14 1.12 1.12 4.3M
2025-03-19 1.12 1.13 1.11 1.12 8.4M
2025-03-18 1.11 1.13 1.11 1.12 8.1M
2025-03-17 1.11 1.12 1.11 1.11 8.7M
2025-03-14 1.12 1.13 1.11 1.12 11.6M
2025-03-13 1.10 1.11 1.09 1.10 10.6M
2025-03-12 1.10 1.11 1.09 1.10 9.3M
2025-03-11 1.08 1.10 1.08 1.10 11.8M
2025-03-10 1.10 1.10 1.08 1.10 16.3M
2025-03-07 1.07 1.10 1.06 1.09 14.1M
2025-03-06 1.06 1.07 1.06 1.07 7.3M
2025-03-05 1.05 1.05 1.04 1.05 3.7M
2025-03-04 1.04 1.05 1.03 1.05 2.6M
2025-03-03 1.02 1.05 1.02 1.04 8.8M
2025-02-28 1.03 1.03 1.02 1.02 5.1M
2025-02-27 1.04 1.04 1.03 1.03 5.7M
2025-02-26 1.03 1.05 1.03 1.04 6.2M
2025-02-25 1.04 1.05 1.03 1.04 6.1M
2025-02-24 1.04 1.05 1.04 1.04 4.5M
2025-02-21 1.05 1.06 1.05 1.05 7.2M
2025-02-20 1.05 1.05 1.04 1.05 5.1M
2025-02-19 1.04 1.05 1.04 1.05 4.6M
2025-02-18 1.05 1.05 1.04 1.04 6.7M
2025-02-17 1.06 1.06 1.04 1.05 6.6M
2025-02-14 1.07 1.08 1.06 1.07 6.5M
2025-02-13 1.07 1.08 1.06 1.07 6.1M
2025-02-12 1.08 1.08 1.06 1.07 11.1M
2025-02-11 1.08 1.09 1.08 1.08 8.5M
2025-02-10 1.07 1.08 1.07 1.08 7.0M
2025-02-07 1.06 1.08 1.05 1.07 8.0M
2025-02-06 1.05 1.06 1.05 1.06 7.5M
2025-02-05 1.05 1.06 1.05 1.05 7.0M
2025-01-27 1.05 1.06 1.04 1.05 4.7M
2025-01-24 1.04 1.05 1.03 1.05 4.9M
2025-01-23 1.04 1.06 1.04 1.04 4.3M
2025-01-22 1.04 1.05 1.04 1.05 5.7M
2025-01-21 1.04 1.05 1.04 1.04 2.4M
2025-01-20 1.06 1.06 1.05 1.05 4.4M
2025-01-17 1.05 1.06 1.05 1.06 3.8M
2025-01-16 1.04 1.06 1.04 1.05 8.3M
2025-01-15 1.05 1.05 1.03 1.03 7.8M
2025-01-14 1.03 1.05 1.02 1.05 11.1M
2025-01-13 1.01 1.04 1.01 1.04 10.4M
2025-01-10 1.01 1.03 1.01 1.01 5.2M
2025-01-09 1.01 1.02 1.01 1.01 5.6M
2025-01-08 1.02 1.02 1.00 1.01 5.5M
2025-01-07 1.00 1.03 1.00 1.03 4.6M
2025-01-06 1.01 1.02 0.99 1.00 6.0M
2025-01-03 0.98 1.02 0.98 1.00 5.5M
2025-01-02 1.01 1.01 0.98 0.99 6.0M