Ping An ChinaBond M-H Sprd Enh Etp ETF (511030)

511030
🏛️ 中国 →
105.98
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
09:30 106.09 106.13 106.09 106.13 28.9K
09:35 106.13 106.13 106.10 106.10 47.4K
09:40 106.09 106.13 106.09 106.12 50.2K
09:45 106.12 106.12 106.10 106.10 77.9K
09:50 106.10 106.11 106.09 106.11 19.3K
09:55 106.10 106.11 106.10 106.10 19.4K
10:00 106.10 106.11 106.10 106.11 9.2K
10:05 106.10 106.11 106.10 106.11 19.4K
10:10 106.11 106.11 106.11 106.11 4.2K
10:15 106.12 106.12 106.12 106.12 3.1K
10:20 106.11 106.12 106.11 106.12 3.0K
10:25 106.11 106.11 106.11 106.11 86.0K
10:30 106.11 106.11 106.11 106.11 19.4K
10:35 106.10 106.10 106.10 106.10 0.3K
10:40 106.10 106.11 106.10 106.11 5.1K
10:45 106.11 106.11 106.11 106.11 198.3K
11:00 106.10 106.10 106.10 106.10 13.4K
11:05 106.10 106.10 106.10 106.10 100.0K
11:10 106.10 106.10 106.10 106.10 59.4K
11:15 106.10 106.10 106.10 106.10 34.9K
11:20 106.10 106.10 106.09 106.10 13.5K
13:00 106.09 106.09 106.09 106.09 2.3K
13:05 106.09 106.09 106.09 106.09 1.4K
13:10 106.08 106.08 106.08 106.08 27.3K
13:15 106.09 106.09 106.09 106.09 0.3K
13:20 106.09 106.09 106.09 106.09 0.3K
13:25 106.09 106.09 106.08 106.08 0.7K
13:30 106.08 106.08 106.08 106.08 0.6K
13:35 106.09 106.09 106.09 106.09 0.8K
13:45 106.09 106.09 106.09 106.09 48.8K
13:50 106.09 106.09 106.09 106.09 0.5K
13:55 106.09 106.09 106.09 106.09 20.2K
14:00 106.09 106.09 106.09 106.09 2.5K
14:05 106.08 106.08 106.08 106.08 0.4K
14:10 106.08 106.08 106.08 106.08 5.0K
14:15 106.08 106.08 106.08 106.08 8,502.0K
14:20 106.08 106.08 106.07 106.07 116.9K
14:25 106.07 106.08 106.07 106.08 16.6K
14:30 106.08 106.08 106.06 106.08 3,644.9K
14:35 106.08 106.08 106.07 106.07 136.7K
14:40 106.07 106.07 106.07 106.07 36.4K
14:45 106.07 106.07 106.04 106.04 47.2K
14:50 106.06 106.06 106.05 106.06 15.0K
14:55 106.06 106.06 106.06 106.06 2.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 105.94 106.02 105.94 105.98 23.8M
2025-09-25 106.00 106.04 105.86 105.97 17.0M
2025-09-24 106.08 106.08 105.95 106.00 17.5M
2025-09-23 106.06 106.08 106.01 106.04 20.3M
2025-09-22 106.12 106.13 106.04 106.06 13.4M
2025-09-19 106.11 106.15 106.04 106.08 20.8M
2025-09-18 106.10 106.13 106.09 106.12 20.6M
2025-09-17 106.14 106.17 106.08 106.15 21.1M
2025-09-16 106.09 106.11 106.01 106.11 19.0M
2025-09-15 106.07 106.11 106.06 106.09 15.9M
2025-09-12 106.09 106.18 106.02 106.06 21.8M
2025-09-11 106.10 106.15 105.99 106.12 23.9M
2025-09-10 106.11 106.15 106.07 106.10 20.0M
2025-09-09 106.16 106.18 106.09 106.11 21.4M
2025-09-08 106.18 106.21 106.10 106.15 20.1M
2025-09-05 106.22 106.25 106.19 106.21 23.5M
2025-09-04 106.24 106.28 106.23 106.24 18.3M
2025-09-03 106.22 106.23 106.16 106.23 22.5M
2025-09-02 106.22 106.22 106.16 106.18 26.9M
2025-09-01 106.14 106.18 106.10 106.18 17.7M
2025-08-29 106.07 106.17 106.07 106.11 21.7M
2025-08-28 106.12 106.16 106.09 106.10 26.2M
2025-08-27 106.09 106.22 106.06 106.15 19.4M
2025-08-26 106.11 106.19 106.08 106.09 19.8M
2025-08-25 106.08 106.15 106.03 106.13 15.5M
2025-08-22 106.10 106.12 106.00 106.07 21.0M
2025-08-21 106.07 106.11 105.94 106.07 21.8M
2025-08-20 106.13 106.14 106.02 106.04 2.8M
2025-08-19 106.10 106.19 105.89 106.09 21.3M
2025-08-18 106.14 106.14 105.94 106.05 20.5M
2025-08-15 106.23 106.23 106.14 106.16 17.0M
2025-08-14 106.21 106.22 106.12 106.20 25.7M
2025-08-13 106.14 106.26 106.09 106.19 18.9M
2025-08-12 106.24 106.24 106.12 106.14 10.2M
2025-08-11 106.30 106.30 106.18 106.23 21.5M
2025-08-08 106.31 106.33 106.27 106.31 19.4M
2025-08-07 106.27 106.32 106.24 106.30 18.8M
2025-08-06 106.25 106.30 106.22 106.27 22.5M
2025-08-05 106.25 106.28 106.19 106.24 24.4M
2025-08-04 106.21 106.27 106.18 106.22 20.3M
2025-08-01 106.07 106.21 106.07 106.19 16.2M
2025-07-31 106.00 106.16 105.99 106.11 19.8M
2025-07-30 105.93 106.06 105.90 105.99 4.5M
2025-07-29 106.09 106.10 105.93 105.93 10.0M
2025-07-28 105.95 106.07 105.95 106.05 21.8M
2025-07-25 105.96 105.98 105.89 105.95 12.0M
2025-07-24 106.15 106.15 105.83 105.94 14.8M
2025-07-23 106.14 106.15 105.90 106.13 10.4M
2025-07-22 106.26 106.26 106.13 106.15 17.8M
2025-07-21 106.31 106.31 106.20 106.22 32.8M
2025-07-18 106.30 106.35 106.28 106.31 22.7M
2025-07-17 106.27 106.29 106.26 106.29 10.1M
2025-07-16 106.23 106.26 106.22 106.25 32.6M
2025-07-15 106.17 106.25 106.17 106.22 19.6M
2025-07-14 106.20 106.20 106.12 106.16 25.2M
2025-07-11 106.25 106.25 106.16 106.20 8.7M
2025-07-10 106.24 106.27 106.21 106.23 22.3M
2025-07-09 106.25 106.28 106.22 106.25 21.4M
2025-07-08 106.27 106.32 106.22 106.26 25.3M
2025-07-07 106.22 106.33 106.21 106.26 28.3M
2025-07-04 106.16 106.24 106.16 106.23 22.5M
2025-07-03 106.14 106.22 106.11 106.15 11.1M
2025-07-02 106.09 106.14 106.08 106.13 26.1M
2025-07-01 106.12 106.12 106.07 106.09 23.1M
2025-06-30 106.15 106.15 106.10 106.11 27.9M
2025-06-27 106.09 106.11 106.07 106.11 12.7M
2025-06-26 106.09 106.09 106.02 106.07 8.9M
2025-06-25 106.08 106.10 106.01 106.08 22.5M
2025-06-24 106.06 106.09 106.05 106.07 24.5M
2025-06-23 106.07 106.08 106.05 106.06 26.1M
2025-06-20 106.02 106.07 106.02 106.06 33.0M
2025-06-19 106.02 106.04 106.02 106.03 17.7M
2025-06-18 106.02 106.07 106.00 106.01 24.1M
2025-06-17 105.97 106.02 105.97 106.02 22.2M
2025-06-16 105.96 105.98 105.93 105.97 22.4M
2025-06-13 105.94 105.98 105.94 105.96 29.9M
2025-06-12 105.93 105.97 105.92 105.94 11.4M
2025-06-11 105.92 105.95 105.89 105.94 23.8M
2025-06-10 105.89 105.94 105.89 105.92 28.6M
2025-06-09 105.88 105.92 105.85 105.89 26.8M
2025-06-06 105.91 105.91 105.86 105.88 21.9M
2025-06-05 105.85 105.90 105.82 105.89 15.4M
2025-06-04 105.83 105.86 105.80 105.84 12.3M
2025-06-03 105.89 105.89 105.80 105.81 17.4M
2025-05-30 105.76 105.84 105.76 105.81 22.9M
2025-05-29 105.79 105.83 105.75 105.76 16.4M
2025-05-28 105.82 105.82 105.77 105.78 4.0M
2025-05-27 105.81 105.85 105.77 105.82 18.2M
2025-05-26 105.79 105.83 105.76 105.80 19.6M
2025-05-23 105.79 105.84 105.77 105.78 15.7M
2025-05-22 105.74 105.79 105.71 105.77 15.3M
2025-05-21 105.70 105.75 105.70 105.73 11.1M
2025-05-20 105.70 105.74 105.69 105.72 14.0M
2025-05-19 105.65 105.69 105.63 105.69 16.0M
2025-05-16 105.73 105.73 105.60 105.65 4.0M
2025-05-15 105.73 105.74 105.68 105.72 32.6M
2025-05-14 105.66 105.73 105.63 105.71 24.0M
2025-05-13 105.66 105.66 105.61 105.64 9.5M
2025-05-12 105.68 105.71 105.63 105.65 12.9M
2025-05-09 105.65 105.68 105.64 105.67 28.6M
2025-05-08 105.63 105.67 105.57 105.66 21.0M
2025-05-07 105.60 105.62 105.50 105.60 15.0M
2025-05-06 105.54 105.54 105.48 105.53 16.8M
2025-04-30 105.51 105.59 105.51 105.56 2.7M
2025-04-29 105.41 105.51 105.41 105.51 5.0M
2025-04-28 105.45 105.45 105.42 105.42 20.1M
2025-04-25 105.46 105.46 105.41 105.44 18.8M
2025-04-24 105.41 105.46 105.41 105.44 2.6M
2025-04-23 105.49 105.49 105.40 105.41 18.7M
2025-04-22 105.48 105.50 105.45 105.49 17.0M
2025-04-21 105.54 105.54 105.45 105.46 15.7M
2025-04-18 105.50 105.55 105.44 105.50 5.1M
2025-04-17 105.59 105.62 105.48 105.51 17.0M
2025-04-16 105.61 105.64 105.58 105.62 19.8M
2025-04-15 105.59 105.64 105.59 105.61 22.3M
2025-04-14 105.58 105.61 105.49 105.60 3.5M
2025-04-11 105.65 105.65 105.60 105.62 21.5M
2025-04-10 105.59 105.68 105.51 105.62 20.8M
2025-04-09 105.64 105.70 105.59 105.63 21.4M
2025-04-08 105.78 105.78 105.09 105.62 20.7M
2025-04-07 105.61 105.82 105.61 105.80 21.1M
2025-04-03 105.41 106.44 105.35 105.54 26.9M
2025-04-02 105.32 105.40 105.32 105.38 27.1M
2025-04-01 105.33 105.33 105.29 105.32 20.1M
2025-03-31 105.33 105.38 105.31 105.34 13.7M
2025-03-28 105.30 105.34 105.25 105.33 13.2M
2025-03-27 105.22 105.35 105.19 105.29 13.4M
2025-03-26 105.20 105.24 105.19 105.21 9.5M
2025-03-25 105.17 105.22 105.17 105.20 8.7M
2025-03-24 105.11 105.18 105.10 105.16 4.6M
2025-03-21 105.08 105.12 105.08 105.11 6.5M
2025-03-20 104.99 105.12 104.98 105.08 12.4M
2025-03-19 104.95 105.05 104.95 105.00 2.1M
2025-03-18 104.98 104.98 104.90 104.95 5.6M
2025-03-17 105.00 105.00 104.93 104.97 5.7M
2025-03-14 105.00 105.01 104.97 105.00 5.3M
2025-03-13 104.94 105.01 104.91 105.00 6.2M
2025-03-12 104.88 104.96 104.80 104.95 3.5M
2025-03-11 10.50 10.50 10.49 10.49 41.3M
2025-03-10 10.50 10.50 10.49 10.49 51.8M
2025-03-07 10.50 10.50 10.50 10.50 38.7M
2025-03-06 10.51 10.51 10.50 10.50 67.0M
2025-03-05 10.51 10.51 10.51 10.51 44.0M
2025-03-04 10.51 10.51 10.50 10.51 22.7M
2025-03-03 10.50 10.51 10.50 10.51 53.0M
2025-02-28 10.51 10.51 10.50 10.50 53.1M
2025-02-27 10.50 10.51 10.50 10.50 55.2M
2025-02-26 10.50 10.51 10.50 10.50 42.8M
2025-02-25 10.49 10.51 10.49 10.50 35.4M
2025-02-24 10.50 10.50 10.47 10.48 20.1M
2025-02-21 10.52 10.52 10.49 10.50 12.8M
2025-02-20 10.53 10.53 10.52 10.52 50.5M
2025-02-19 10.53 10.53 10.53 10.53 26.7M
2025-02-18 10.53 10.53 10.53 10.53 23.4M
2025-02-17 10.54 10.54 10.53 10.53 17.2M
2025-02-14 10.54 10.54 10.54 10.54 51.0M
2025-02-13 10.54 10.55 10.54 10.54 34.4M
2025-02-12 10.54 10.54 10.54 10.54 33.7M
2025-02-11 10.55 10.55 10.54 10.54 15.9M
2025-02-10 10.54 10.55 10.54 10.54 46.1M
2025-02-07 10.54 10.55 10.54 10.54 47.7M
2025-02-06 10.53 10.54 10.53 10.54 30.0M
2025-02-05 10.53 10.53 10.53 10.53 20.6M
2025-01-27 10.53 10.53 10.53 10.53 7.8M
2025-01-24 10.52 10.52 10.52 10.52 16.3M
2025-01-23 10.52 10.52 10.52 10.52 30.2M
2025-01-22 10.52 10.52 10.52 10.52 10.4M
2025-01-21 10.52 10.52 10.52 10.52 14.0M
2025-01-20 10.52 10.52 10.52 10.52 43.1M
2025-01-17 10.51 10.52 10.51 10.52 25.2M
2025-01-16 10.53 10.53 10.51 10.51 53.0M
2025-01-15 10.53 10.53 10.53 10.53 38.0M
2025-01-14 10.53 10.53 10.52 10.52 38.6M
2025-01-13 10.53 10.54 10.53 10.53 36.8M
2025-01-10 10.53 10.54 10.52 10.54 33.0M
2025-01-09 10.54 10.54 10.54 10.54 34.0M
2025-01-08 10.54 10.54 10.54 10.54 47.2M
2025-01-07 10.54 10.55 10.54 10.54 30.0M
2025-01-06 10.53 10.54 10.53 10.54 32.4M
2025-01-03 10.53 10.54 10.53 10.54 17.9M
2025-01-02 10.52 10.83 10.52 10.53 28.3M