TianHong CSI Food Indus ETF (159736)

159736
🏛️ 中国 →
0.72
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
2024-12-31 0.73 0.74 0.73 0.73 23.6M
2024-12-30 0.74 0.74 0.73 0.73 85.4M
2024-12-27 0.74 0.74 0.73 0.74 13.0M
2024-12-26 0.73 0.74 0.73 0.74 13.3M
2024-12-25 0.74 0.74 0.73 0.74 8.5M
2024-12-24 0.73 0.74 0.73 0.74 11.5M
2024-12-23 0.74 0.74 0.73 0.73 13.4M
2024-12-20 0.74 0.75 0.74 0.74 11.7M
2024-12-19 0.74 0.75 0.73 0.74 22.3M
2024-12-18 0.75 0.75 0.75 0.75 16.2M
2024-12-17 0.75 0.76 0.74 0.75 21.3M
2024-12-16 0.77 0.77 0.75 0.75 23.0M
2024-12-13 0.78 0.78 0.76 0.76 40.9M
2024-12-12 0.77 0.79 0.76 0.79 47.5M
2024-12-11 0.75 0.77 0.75 0.77 37.7M
2024-12-10 0.76 0.78 0.75 0.76 49.1M
2024-12-09 0.75 0.75 0.74 0.74 17.3M
2024-12-06 0.73 0.75 0.73 0.74 19.6M
2024-12-05 0.74 0.74 0.73 0.74 9.6M
2024-12-04 0.75 0.75 0.74 0.74 19.9M
2024-12-03 0.75 0.75 0.74 0.75 15.2M
2024-12-02 0.74 0.75 0.74 0.75 16.8M
2024-11-29 0.73 0.75 0.73 0.74 21.2M
2024-11-28 0.73 0.74 0.73 0.73 16.5M
2024-11-27 0.72 0.73 0.71 0.73 20.8M
2024-11-26 0.71 0.73 0.71 0.72 16.5M
2024-11-25 0.72 0.73 0.71 0.72 16.4M
2024-11-22 0.74 0.74 0.72 0.72 29.5M
2024-11-21 0.74 0.75 0.74 0.74 22.0M
2024-11-20 0.74 0.75 0.73 0.74 31.1M
2024-11-19 0.74 0.74 0.72 0.74 35.3M
2024-11-18 0.75 0.75 0.73 0.74 20.7M
2024-11-15 0.75 0.76 0.75 0.75 23.1M
2024-11-14 0.77 0.77 0.76 0.76 18.4M
2024-11-13 0.76 0.77 0.76 0.77 19.3M
2024-11-12 0.78 0.79 0.76 0.77 22.9M
2024-11-11 0.78 0.78 0.75 0.77 27.1M
2024-11-08 0.80 0.83 0.77 0.78 64.0M
2024-11-07 0.74 0.80 0.74 0.80 121.1M
2024-11-06 0.75 0.75 0.73 0.74 15.6M
2024-11-05 0.73 0.74 0.72 0.74 27.0M
2024-11-04 0.72 0.73 0.71 0.73 13.9M
2024-11-01 0.72 0.72 0.71 0.72 21.6M
2024-10-31 0.71 0.72 0.71 0.71 10.8M
2024-10-30 0.72 0.72 0.71 0.71 31.6M
2024-10-29 0.74 0.74 0.72 0.72 17.8M
2024-10-28 0.72 0.74 0.71 0.74 36.3M
2024-10-25 0.71 0.72 0.71 0.72 24.3M
2024-10-24 0.72 0.72 0.71 0.71 20.0M
2024-10-23 0.72 0.73 0.71 0.72 35.7M
2024-10-22 0.70 0.72 0.70 0.71 27.7M
2024-10-21 0.70 0.71 0.69 0.70 17.7M
2024-10-18 0.68 0.71 0.68 0.70 25.5M
2024-10-17 0.70 0.70 0.68 0.68 14.7M
2024-10-16 0.70 0.71 0.69 0.70 23.8M
2024-10-15 0.73 0.73 0.70 0.70 31.3M
2024-10-14 0.72 0.73 0.71 0.73 33.5M
2024-10-11 0.73 0.74 0.71 0.72 38.1M
2024-10-10 0.73 0.76 0.72 0.74 51.3M
2024-10-09 0.79 0.79 0.73 0.73 86.9M
2024-10-08 0.89 0.89 0.77 0.81 51.9M
2024-09-30 0.78 0.81 0.74 0.81 104.7M
2024-09-27 0.68 0.74 0.68 0.74 32.7M
2024-09-26 0.62 0.67 0.61 0.67 36.9M
2024-09-25 0.61 0.63 0.61 0.61 127.4M
2024-09-24 0.59 0.61 0.58 0.61 34.8M
2024-09-23 0.58 0.59 0.58 0.58 17.8M
2024-09-20 0.58 0.58 0.57 0.58 21.4M
2024-09-19 0.56 0.58 0.56 0.58 20.4M
2024-09-18 0.57 0.57 0.56 0.56 21.0M
2024-09-13 0.58 0.58 0.57 0.57 19.2M
2024-09-12 0.59 0.59 0.58 0.58 19.9M
2024-09-11 0.59 0.59 0.58 0.59 27.1M
2024-09-10 0.58 0.59 0.58 0.59 17.8M
2024-09-09 0.59 0.59 0.58 0.58 15.2M
2024-09-06 0.60 0.60 0.59 0.59 13.9M
2024-09-05 0.60 0.60 0.60 0.60 19.2M
2024-09-04 0.60 0.61 0.60 0.60 14.6M
2024-09-03 0.60 0.61 0.59 0.60 17.2M
2024-09-02 0.62 0.62 0.60 0.60 18.6M
2024-08-30 0.60 0.62 0.59 0.62 22.2M
2024-08-29 0.59 0.60 0.59 0.60 13.1M
2024-08-28 0.60 0.60 0.58 0.59 19.7M
2024-08-27 0.60 0.60 0.59 0.60 9.6M
2024-08-26 0.61 0.61 0.60 0.60 21.1M
2024-08-23 0.60 0.61 0.60 0.61 34.7M
2024-08-22 0.61 0.61 0.60 0.60 25.8M
2024-08-21 0.61 0.62 0.61 0.61 23.0M
2024-08-20 0.62 0.62 0.62 0.62 26.8M
2024-08-19 0.63 0.64 0.62 0.62 14.5M
2024-08-16 0.63 0.63 0.62 0.63 18.2M
2024-08-15 0.62 0.64 0.62 0.63 27.2M
2024-08-14 0.64 0.64 0.63 0.63 19.1M
2024-08-13 0.64 0.64 0.63 0.64 17.8M
2024-08-12 0.64 0.65 0.64 0.64 34.5M
2024-08-09 0.65 0.66 0.64 0.64 22.0M
2024-08-08 0.64 0.66 0.64 0.65 21.4M
2024-08-07 0.64 0.64 0.63 0.64 23.4M
2024-08-06 0.63 0.64 0.63 0.64 21.9M
2024-08-05 0.63 0.64 0.63 0.63 23.9M
2024-08-02 0.63 0.63 0.63 0.63 27.7M
2024-08-01 0.64 0.64 0.63 0.63 39.9M
2024-07-31 0.62 0.64 0.62 0.64 144.3M
2024-07-30 0.62 0.63 0.61 0.62 30.9M
2024-07-29 0.63 0.63 0.62 0.62 25.4M
2024-07-26 0.63 0.64 0.63 0.63 27.7M
2024-07-25 0.63 0.64 0.63 0.63 31.6M
2024-07-24 0.64 0.64 0.63 0.63 17.3M
2024-07-23 0.66 0.66 0.64 0.64 45.1M
2024-07-22 0.68 0.68 0.66 0.66 89.2M
2024-07-19 0.66 0.68 0.66 0.67 27.5M
2024-07-18 0.66 0.67 0.66 0.67 25.2M
2024-07-17 0.65 0.66 0.65 0.66 24.2M
2024-07-16 0.65 0.65 0.65 0.65 17.9M
2024-07-15 0.65 0.66 0.65 0.65 20.0M
2024-07-12 0.66 0.66 0.65 0.65 20.3M
2024-07-11 0.64 0.65 0.64 0.65 27.7M
2024-07-10 0.63 0.64 0.63 0.63 16.5M
2024-07-09 0.63 0.64 0.62 0.63 27.2M
2024-07-08 0.64 0.64 0.63 0.63 19.8M
2024-07-05 0.65 0.65 0.64 0.64 21.6M
2024-07-04 0.66 0.66 0.65 0.65 19.0M
2024-07-03 0.66 0.66 0.66 0.66 18.7M
2024-07-02 0.66 0.67 0.65 0.66 28.9M
2024-07-01 0.66 0.66 0.65 0.66 21.3M
2024-06-28 0.67 0.67 0.66 0.67 96.1M
2024-06-27 0.68 0.68 0.66 0.66 68.9M
2024-06-26 0.67 0.68 0.67 0.68 13.8M
2024-06-25 0.67 0.68 0.67 0.67 18.0M
2024-06-24 0.67 0.68 0.66 0.67 24.1M
2024-06-21 0.68 0.68 0.67 0.68 84.4M
2024-06-20 0.69 0.69 0.68 0.68 13.0M
2024-06-19 0.69 0.70 0.69 0.69 11.6M
2024-06-18 0.70 0.71 0.69 0.69 15.7M
2024-06-17 0.71 0.71 0.69 0.70 23.5M
2024-06-14 0.70 0.71 0.69 0.71 17.5M
2024-06-13 0.71 0.71 0.70 0.70 22.5M
2024-06-12 0.71 0.71 0.71 0.71 18.8M
2024-06-11 0.72 0.72 0.71 0.71 14.2M
2024-06-07 0.73 0.73 0.72 0.72 27.7M
2024-06-06 0.74 0.74 0.73 0.73 21.8M
2024-06-05 0.74 0.75 0.73 0.74 15.5M
2024-06-04 0.73 0.75 0.73 0.74 154.1M
2024-06-03 0.74 0.74 0.73 0.74 45.0M
2024-05-31 0.74 0.75 0.74 0.74 30.0M
2024-05-30 0.74 0.75 0.74 0.74 18.7M
2024-05-29 0.75 0.75 0.75 0.75 25.1M
2024-05-28 0.76 0.76 0.75 0.75 17.7M
2024-05-27 0.75 0.76 0.75 0.76 76.2M
2024-05-24 0.76 0.77 0.75 0.76 26.4M
2024-05-23 0.77 0.78 0.76 0.77 21.7M
2024-05-22 0.79 0.79 0.77 0.78 171.8M
2024-05-21 0.79 0.79 0.78 0.78 35.6M
2024-05-20 0.78 0.79 0.77 0.78 27.0M
2024-05-17 0.77 0.78 0.77 0.78 80.4M
2024-05-16 0.76 0.77 0.76 0.77 28.5M
2024-05-15 0.77 0.77 0.77 0.77 17.5M
2024-05-14 0.77 0.77 0.77 0.77 14.0M
2024-05-13 0.77 0.78 0.77 0.77 14.1M
2024-05-10 0.79 0.79 0.78 0.78 22.9M
2024-05-09 0.79 0.79 0.78 0.79 25.7M
2024-05-08 0.79 0.79 0.78 0.78 59.5M
2024-05-07 0.79 0.79 0.78 0.79 25.6M
2024-05-06 0.77 0.80 0.77 0.79 49.8M
2024-04-30 0.78 0.78 0.76 0.77 88.7M
2024-04-29 0.76 0.78 0.76 0.77 34.9M
2024-04-26 0.75 0.76 0.75 0.76 24.4M
2024-04-25 0.75 0.75 0.74 0.75 162.0M
2024-04-24 0.75 0.75 0.74 0.75 29.0M
2024-04-23 0.75 0.75 0.74 0.75 210.6M
2024-04-22 0.73 0.75 0.73 0.74 19.8M
2024-04-19 0.74 0.74 0.72 0.73 24.8M
2024-04-18 0.73 0.74 0.73 0.74 16.0M
2024-04-17 0.72 0.73 0.72 0.73 19.3M
2024-04-16 0.74 0.74 0.73 0.73 23.7M
2024-04-15 0.72 0.74 0.72 0.74 19.2M
2024-04-12 0.73 0.74 0.72 0.72 23.7M
2024-04-11 0.73 0.74 0.73 0.73 14.3M
2024-04-10 0.74 0.74 0.73 0.74 14.5M
2024-04-09 0.74 0.75 0.74 0.75 17.4M
2024-04-08 0.77 0.77 0.74 0.74 30.2M
2024-04-03 0.77 0.77 0.76 0.77 106.1M
2024-04-02 0.78 0.78 0.76 0.77 12.8M
2024-04-01 0.76 0.78 0.76 0.77 19.4M
2024-03-29 0.75 0.76 0.75 0.75 24.9M
2024-03-28 0.75 0.76 0.75 0.75 24.7M
2024-03-27 0.77 0.77 0.75 0.75 28.5M
2024-03-26 0.75 0.77 0.75 0.77 24.2M
2024-03-25 0.76 0.76 0.75 0.75 34.4M
2024-03-22 0.77 0.77 0.76 0.76 23.2M
2024-03-21 0.77 0.78 0.77 0.78 50.6M
2024-03-20 0.78 0.78 0.77 0.77 26.4M
2024-03-19 0.77 0.78 0.77 0.78 25.6M
2024-03-18 0.76 0.77 0.76 0.77 22.3M
2024-03-15 0.76 0.77 0.76 0.77 21.0M
2024-03-14 0.76 0.77 0.76 0.76 32.8M
2024-03-13 0.78 0.78 0.76 0.76 32.6M
2024-03-12 0.74 0.77 0.74 0.77 26.8M
2024-03-11 0.72 0.74 0.72 0.74 19.3M
2024-03-08 0.73 0.73 0.72 0.73 101.4M
2024-03-07 0.73 0.74 0.73 0.73 93.3M
2024-03-06 0.74 0.74 0.73 0.73 21.5M
2024-03-05 0.74 0.74 0.73 0.74 35.2M
2024-03-04 0.74 0.74 0.73 0.74 48.8M
2024-03-01 0.74 0.75 0.73 0.74 20.2M
2024-02-29 0.72 0.74 0.72 0.74 20.8M
2024-02-28 0.74 0.75 0.73 0.73 25.9M
2024-02-27 0.73 0.74 0.73 0.74 23.2M
2024-02-26 0.74 0.75 0.73 0.74 27.3M
2024-02-23 0.75 0.75 0.73 0.74 47.5M
2024-02-22 0.74 0.74 0.73 0.74 27.4M
2024-02-21 0.72 0.75 0.71 0.74 33.2M
2024-02-20 0.71 0.72 0.71 0.71 18.7M
2024-02-19 0.72 0.73 0.71 0.72 20.7M
2024-02-08 0.71 0.72 0.71 0.72 332.7M
2024-02-07 0.70 0.71 0.70 0.71 26.2M
2024-02-06 0.66 0.70 0.66 0.70 30.7M
2024-02-05 0.67 0.68 0.65 0.67 42.1M
2024-02-02 0.68 0.69 0.65 0.67 45.7M
2024-02-01 0.67 0.68 0.67 0.67 39.5M
2024-01-31 0.68 0.69 0.67 0.67 34.0M
2024-01-30 0.70 0.70 0.68 0.68 24.8M
2024-01-29 0.71 0.72 0.70 0.70 30.6M
2024-01-26 0.71 0.71 0.70 0.71 22.7M
2024-01-25 0.69 0.71 0.69 0.70 20.1M
2024-01-24 0.69 0.69 0.68 0.69 32.8M
2024-01-23 0.69 0.69 0.68 0.69 45.5M
2024-01-22 0.72 0.72 0.69 0.69 30.6M
2024-01-19 0.70 0.71 0.70 0.71 24.2M
2024-01-18 0.69 0.71 0.69 0.71 31.0M
2024-01-17 0.72 0.72 0.70 0.70 29.0M
2024-01-16 0.73 0.73 0.71 0.72 21.3M
2024-01-15 0.72 0.72 0.72 0.72 24.3M
2024-01-12 0.72 0.73 0.72 0.72 21.2M
2024-01-11 0.72 0.73 0.72 0.72 26.9M
2024-01-10 0.71 0.72 0.71 0.72 28.9M
2024-01-09 0.71 0.72 0.71 0.71 53.1M
2024-01-08 0.73 0.73 0.71 0.71 26.7M
2024-01-05 0.73 0.73 0.72 0.72 46.0M
2024-01-04 0.74 0.74 0.73 0.73 105.6M
2024-01-03 0.74 0.75 0.74 0.74 42.7M
2024-01-02 0.77 0.77 0.74 0.75 35.6M