China Southern SZSE Component Index ETF (159903)

159903
🏛️ 中国 →
1.61
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 1.58 1.58 1.58 1.58 1,439.7K
09:35 1.59 1.59 1.58 1.59 576.1K
09:40 1.59 1.60 1.59 1.59 1,255.0K
09:45 1.59 1.59 1.58 1.59 371.5K
09:50 1.59 1.59 1.58 1.59 945.5K
09:55 1.59 1.59 1.58 1.59 435.7K
10:00 1.59 1.59 1.59 1.59 459.4K
10:05 1.59 1.59 1.58 1.58 1,749.1K
10:10 1.58 1.58 1.58 1.58 408.7K
10:15 1.58 1.59 1.58 1.59 264.7K
10:20 1.59 1.59 1.59 1.59 940.3K
10:25 1.59 1.59 1.59 1.59 702.9K
10:30 1.59 1.59 1.59 1.59 258.9K
10:35 1.59 1.59 1.59 1.59 283.7K
10:40 1.59 1.59 1.58 1.59 58.4K
10:45 1.59 1.59 1.59 1.59 34.0K
10:50 1.59 1.60 1.59 1.60 510.8K
10:55 1.59 1.60 1.59 1.60 970.6K
11:00 1.60 1.60 1.60 1.60 627.0K
11:05 1.60 1.60 1.60 1.60 187.7K
11:10 1.60 1.60 1.60 1.60 203.3K
11:15 1.60 1.60 1.60 1.60 538.5K
11:20 1.60 1.60 1.60 1.60 630.3K
11:25 1.60 1.61 1.60 1.60 938.1K
11:30 1.60 1.60 1.60 1.60 5.5K
13:00 1.61 1.61 1.61 1.61 3,708.7K
13:05 1.61 1.61 1.60 1.61 612.9K
13:10 1.61 1.61 1.60 1.60 1,120.1K
13:15 1.60 1.61 1.60 1.61 272.7K
13:20 1.61 1.61 1.60 1.61 316.5K
13:25 1.61 1.61 1.60 1.61 307.1K
13:30 1.61 1.61 1.61 1.61 472.0K
13:35 1.61 1.61 1.61 1.61 676.5K
13:40 1.61 1.61 1.61 1.61 540.9K
13:45 1.61 1.62 1.61 1.61 904.9K
13:50 1.61 1.62 1.61 1.62 386.2K
13:55 1.62 1.62 1.61 1.61 935.0K
14:00 1.61 1.62 1.61 1.61 132.7K
14:05 1.61 1.61 1.61 1.61 151.6K
14:10 1.61 1.61 1.61 1.61 137.7K
14:15 1.61 1.61 1.61 1.61 205.1K
14:20 1.61 1.61 1.61 1.61 121.1K
14:25 1.61 1.61 1.61 1.61 116.6K
14:30 1.61 1.61 1.61 1.61 222.5K
14:35 1.61 1.62 1.61 1.61 462.2K
14:40 1.62 1.62 1.61 1.62 189.1K
14:45 1.62 1.62 1.62 1.62 1,391.5K
14:50 1.62 1.62 1.62 1.62 947.5K
14:55 1.62 1.62 1.62 1.62 538.7K
15:00 1.62 1.62 1.62 1.62 440.7K
15:40 1.62 1.62 1.62 1.62 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.62 1.63 1.60 1.61 21.8M
2025-09-25 1.62 1.64 1.61 1.63 22.8M
2025-09-24 1.58 1.62 1.58 1.62 30.1M
2025-09-23 1.60 1.61 1.56 1.59 28.1M
2025-09-22 1.59 1.60 1.58 1.60 27.5M
2025-09-19 1.58 1.60 1.57 1.59 28.8M
2025-09-18 1.60 1.62 1.57 1.58 31.0M
2025-09-17 1.58 1.60 1.57 1.60 22.7M
2025-09-16 1.58 1.58 1.56 1.58 23.2M
2025-09-15 1.57 1.59 1.57 1.58 17.7M
2025-09-12 1.58 1.58 1.56 1.57 28.0M
2025-09-11 1.51 1.58 1.51 1.58 39.9M
2025-09-10 1.52 1.53 1.51 1.52 23.5M
2025-09-09 1.53 1.53 1.51 1.52 22.2M
2025-09-08 1.53 1.54 1.52 1.53 50.5M
2025-09-05 1.46 1.53 1.46 1.53 50.7M
2025-09-04 1.51 1.52 1.45 1.47 40.6M
2025-09-03 1.53 1.53 1.50 1.51 35.8M
2025-09-02 1.56 1.56 1.51 1.53 44.7M
2025-09-01 1.54 1.56 1.53 1.56 29.5M
2025-08-29 1.52 1.55 1.51 1.54 34.4M
2025-08-28 1.49 1.53 1.47 1.53 47.1M
2025-08-27 1.51 1.54 1.49 1.49 35.6M
2025-08-26 1.51 1.52 1.50 1.51 26.9M
2025-08-25 1.48 1.51 1.48 1.51 30.1M
2025-08-22 1.44 1.48 1.44 1.48 24.1M
2025-08-21 1.45 1.45 1.44 1.44 21.7M
2025-08-20 1.43 1.45 1.41 1.45 17.2M
2025-08-19 1.43 1.44 1.43 1.44 18.4M
2025-08-18 1.41 1.44 1.41 1.43 21.3M
2025-08-15 1.38 1.41 1.38 1.41 16.0M
2025-08-14 1.40 1.41 1.38 1.39 19.1M
2025-08-13 1.37 1.40 1.37 1.40 19.0M
2025-08-12 1.37 1.38 1.36 1.37 21.9M
2025-08-11 1.35 1.37 1.35 1.37 13.2M
2025-08-08 1.35 1.35 1.34 1.35 6.8M
2025-08-07 1.35 1.36 1.34 1.35 9.5M
2025-08-06 1.34 1.35 1.34 1.35 9.2M
2025-08-05 1.34 1.34 1.34 1.34 10.2M
2025-08-04 1.33 1.34 1.32 1.34 10.3M
2025-08-01 1.33 1.34 1.32 1.33 10.3M
2025-07-31 1.35 1.36 1.33 1.34 16.9M
2025-07-30 1.37 1.37 1.35 1.36 12.1M
2025-07-29 1.35 1.37 1.35 1.37 19.0M
2025-07-28 1.35 1.36 1.34 1.36 12.5M
2025-07-25 1.36 1.36 1.35 1.35 11.2M
2025-07-24 1.34 1.36 1.34 1.36 16.8M
2025-07-23 1.34 1.35 1.34 1.34 15.4M
2025-07-22 1.33 1.34 1.32 1.34 14.1M
2025-07-21 1.32 1.34 1.32 1.34 12.2M
2025-07-18 1.32 1.32 1.31 1.32 10.9M
2025-07-17 1.30 1.31 1.30 1.31 10.5M
2025-07-16 1.30 1.31 1.29 1.30 10.7M
2025-07-15 1.29 1.30 1.29 1.30 13.2M
2025-07-14 1.29 1.29 1.29 1.29 6.5M
2025-07-11 1.29 1.30 1.28 1.29 13.3M
2025-07-10 1.28 1.29 1.28 1.28 9.5M
2025-07-09 1.28 1.29 1.28 1.28 8.8M
2025-07-08 1.26 1.28 1.26 1.28 11.0M
2025-07-07 1.27 1.27 1.26 1.26 7.0M
2025-07-04 1.27 1.28 1.27 1.27 18.7M
2025-07-03 1.26 1.27 1.26 1.27 16.7M
2025-07-02 1.26 1.26 1.25 1.26 8.2M
2025-07-01 1.26 1.27 1.26 1.27 12.3M
2025-06-30 1.26 1.27 1.25 1.26 9.7M
2025-06-27 1.25 1.26 1.25 1.25 18.5M
2025-06-26 1.25 1.26 1.25 1.25 14.2M
2025-06-25 1.24 1.26 1.23 1.25 24.4M
2025-06-24 1.21 1.23 1.21 1.23 17.8M
2025-06-23 1.21 1.22 1.20 1.22 9.2M
2025-06-20 1.21 1.22 1.21 1.21 7.6M
2025-06-19 1.22 1.23 1.21 1.22 11.8M
2025-06-18 1.22 1.23 1.22 1.23 6.4M
2025-06-17 1.23 1.23 1.22 1.22 8.0M
2025-06-16 1.22 1.23 1.22 1.23 7.2M
2025-06-13 1.23 1.23 1.22 1.22 19.9M
2025-06-12 1.23 1.24 1.23 1.23 10.2M
2025-06-11 1.22 1.24 1.22 1.23 13.4M
2025-06-10 1.24 1.24 1.22 1.22 20.6M
2025-06-09 1.23 1.24 1.22 1.23 15.3M
2025-06-06 1.23 1.23 1.22 1.22 11.0M
2025-06-05 1.22 1.23 1.22 1.23 12.0M
2025-06-04 1.21 1.22 1.21 1.22 16.0M
2025-06-03 1.20 1.21 1.20 1.21 7.4M
2025-05-30 1.21 1.21 1.20 1.21 14.9M
2025-05-29 1.20 1.22 1.20 1.22 16.2M
2025-05-28 1.21 1.21 1.20 1.20 9.8M
2025-05-27 1.21 1.21 1.20 1.21 12.1M
2025-05-26 1.22 1.22 1.21 1.21 15.2M
2025-05-23 1.23 1.24 1.22 1.22 12.0M
2025-05-22 1.23 1.23 1.23 1.23 10.9M
2025-05-21 1.23 1.24 1.23 1.23 11.5M
2025-05-20 1.22 1.23 1.22 1.23 13.1M
2025-05-19 1.22 1.22 1.21 1.22 10.0M
2025-05-16 1.22 1.23 1.22 1.22 11.4M
2025-05-15 1.24 1.24 1.22 1.23 16.8M
2025-05-14 1.23 1.25 1.23 1.24 19.3M
2025-05-13 1.25 1.25 1.23 1.23 30.3M
2025-05-12 1.22 1.24 1.22 1.24 20.0M
2025-05-09 1.22 1.22 1.21 1.22 12.3M
2025-05-08 1.21 1.23 1.21 1.22 18.2M
2025-05-07 1.22 1.23 1.21 1.21 24.2M
2025-05-06 1.19 1.21 1.19 1.21 19.0M
2025-04-30 1.18 1.19 1.18 1.19 13.3M
2025-04-29 1.18 1.19 1.18 1.18 7.8M
2025-04-28 1.19 1.19 1.18 1.18 10.9M
2025-04-25 1.19 1.20 1.18 1.19 15.8M
2025-04-24 1.19 1.20 1.18 1.19 12.6M
2025-04-23 1.19 1.20 1.18 1.19 19.0M
2025-04-22 1.19 1.19 1.18 1.18 11.8M
2025-04-21 1.17 1.19 1.17 1.19 14.6M
2025-04-18 1.17 1.17 1.16 1.17 10.0M
2025-04-17 1.16 1.18 1.16 1.17 10.1M
2025-04-16 1.18 1.18 1.16 1.17 18.3M
2025-04-15 1.18 1.18 1.17 1.18 13.2M
2025-04-14 1.19 1.19 1.18 1.18 22.1M
2025-04-11 1.16 1.19 1.16 1.18 25.4M
2025-04-10 1.16 1.18 1.13 1.17 35.8M
2025-04-09 1.11 1.15 1.10 1.14 43.3M
2025-04-08 1.12 1.14 1.11 1.13 38.3M
2025-04-07 1.19 1.19 1.12 1.12 59.0M
2025-04-03 1.25 1.26 1.24 1.24 28.7M
2025-04-02 1.26 1.27 1.26 1.26 8.5M
2025-04-01 1.26 1.27 1.26 1.26 11.9M
2025-03-31 1.27 1.27 1.25 1.26 16.5M
2025-03-28 1.28 1.28 1.27 1.27 13.9M
2025-03-27 1.27 1.29 1.27 1.28 12.5M
2025-03-26 1.28 1.28 1.27 1.28 8.1M
2025-03-25 1.28 1.29 1.27 1.28 11.0M
2025-03-24 1.28 1.29 1.27 1.28 14.6M
2025-03-21 1.30 1.31 1.28 1.28 21.1M
2025-03-20 1.32 1.32 1.30 1.31 11.8M
2025-03-19 1.32 1.32 1.31 1.32 9.6M
2025-03-18 1.31 1.32 1.31 1.32 11.4M
2025-03-17 1.32 1.32 1.31 1.31 9.2M
2025-03-14 1.29 1.32 1.29 1.32 21.0M
2025-03-13 1.30 1.30 1.28 1.29 12.2M
2025-03-12 1.30 1.31 1.30 1.30 9.6M
2025-03-11 1.28 1.30 1.28 1.30 9.2M
2025-03-10 1.30 1.30 1.29 1.30 13.4M
2025-03-07 1.30 1.31 1.29 1.30 17.7M
2025-03-06 1.29 1.31 1.29 1.31 18.3M
2025-03-05 1.28 1.28 1.27 1.28 8.5M
2025-03-04 1.27 1.28 1.27 1.28 11.0M
2025-03-03 1.28 1.29 1.27 1.28 13.9M
2025-02-28 1.30 1.31 1.27 1.28 21.9M
2025-02-27 1.31 1.32 1.29 1.31 15.4M
2025-02-26 1.30 1.31 1.30 1.31 13.8M
2025-02-25 1.30 1.31 1.30 1.30 12.9M
2025-02-24 1.32 1.32 1.31 1.32 24.1M
2025-02-21 1.30 1.32 1.29 1.32 24.4M
2025-02-20 1.29 1.30 1.28 1.29 17.4M
2025-02-19 1.27 1.29 1.27 1.29 16.3M
2025-02-18 1.30 1.30 1.27 1.27 19.6M
2025-02-17 1.29 1.30 1.28 1.29 18.0M
2025-02-14 1.27 1.29 1.27 1.29 21.6M
2025-02-13 1.28 1.29 1.27 1.27 24.5M
2025-02-12 1.27 1.28 1.26 1.28 19.7M
2025-02-11 1.27 1.27 1.26 1.27 26.7M
2025-02-10 1.27 1.28 1.26 1.27 21.8M
2025-02-07 1.25 1.28 1.24 1.27 41.7M
2025-02-06 1.22 1.25 1.22 1.25 29.3M
2025-02-05 1.22 1.23 1.21 1.22 18.0M
2025-01-27 1.24 1.24 1.22 1.22 24.3M
2025-01-24 1.22 1.24 1.22 1.24 20.4M
2025-01-23 1.23 1.25 1.22 1.22 28.1M
2025-01-22 1.23 1.23 1.22 1.23 15.5M
2025-01-21 1.24 1.24 1.22 1.24 19.9M
2025-01-20 1.23 1.24 1.22 1.23 18.3M
2025-01-17 1.20 1.22 1.20 1.22 18.4M
2025-01-16 1.21 1.23 1.20 1.21 24.5M
2025-01-15 1.21 1.22 1.20 1.21 22.1M
2025-01-14 1.17 1.22 1.17 1.22 32.5M
2025-01-13 1.16 1.18 1.16 1.17 19.6M
2025-01-10 1.19 1.20 1.18 1.18 22.1M
2025-01-09 1.19 1.20 1.19 1.20 25.2M
2025-01-08 1.19 1.20 1.17 1.19 35.3M
2025-01-07 1.18 1.20 1.18 1.20 26.5M
2025-01-06 1.19 1.20 1.18 1.19 30.3M
2025-01-03 1.21 1.21 1.19 1.19 35.3M
2025-01-02 1.25 1.25 1.20 1.21 34.7M