TianHong CSI New Material Theme ETF (159703)

159703
🏛️ 中国 →
0.78
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 0.76 0.76 0.75 0.75 217.7K
09:35 0.75 0.76 0.75 0.76 113.6K
09:40 0.75 0.75 0.75 0.75 47.3K
09:45 0.75 0.75 0.75 0.75 120.9K
09:50 0.75 0.75 0.75 0.75 485.3K
09:55 0.75 0.75 0.75 0.75 36.6K
10:00 0.75 0.75 0.75 0.75 140.1K
10:05 0.75 0.75 0.75 0.75 62.7K
10:10 0.75 0.75 0.75 0.75 96.2K
10:15 0.75 0.75 0.75 0.75 10.0K
10:20 0.75 0.75 0.75 0.75 1.0K
10:25 0.75 0.75 0.75 0.75 78.6K
10:30 0.75 0.75 0.75 0.75 54.3K
10:35 0.75 0.75 0.75 0.75 20.0K
10:40 0.75 0.75 0.75 0.75 48.6K
10:45 0.75 0.75 0.75 0.75 357.6K
10:50 0.75 0.75 0.75 0.75 1,040.3K
10:55 0.75 0.76 0.75 0.75 195.6K
11:00 0.75 0.75 0.75 0.75 1.6K
11:05 0.75 0.75 0.75 0.75 33.1K
11:10 0.75 0.75 0.75 0.75 25.5K
11:15 0.75 0.75 0.75 0.75 91.6K
11:20 0.75 0.75 0.75 0.75 72.7K
11:25 0.75 0.75 0.75 0.75 16.7K
13:00 0.75 0.75 0.75 0.75 5.6K
13:05 0.75 0.75 0.75 0.75 21.3K
13:10 0.75 0.75 0.75 0.75 20.0K
13:15 0.75 0.75 0.75 0.75 292.3K
13:20 0.76 0.76 0.76 0.76 362.1K
13:25 0.75 0.75 0.75 0.75 2.6K
13:30 0.76 0.76 0.76 0.76 10.0K
13:35 0.75 0.75 0.75 0.75 34.6K
13:40 0.75 0.75 0.75 0.75 0.9K
13:45 0.75 0.76 0.75 0.75 38.3K
13:50 0.75 0.75 0.75 0.75 3.0K
13:55 0.75 0.75 0.75 0.75 8.2K
14:00 0.75 0.75 0.75 0.75 27.6K
14:05 0.75 0.75 0.75 0.75 2.1K
14:10 0.75 0.75 0.75 0.75 30.9K
14:15 0.75 0.75 0.75 0.75 27.1K
14:20 0.75 0.76 0.75 0.76 22.5K
14:25 0.75 0.75 0.75 0.75 89.5K
14:30 0.75 0.76 0.75 0.76 11.2K
14:35 0.76 0.76 0.75 0.76 6.7K
14:40 0.76 0.76 0.75 0.75 12.5K
14:50 0.76 0.76 0.75 0.76 28.4K
14:55 0.76 0.76 0.75 0.76 33.7K
15:00 0.76 0.76 0.76 0.76 13.5K
15:40 0.76 0.76 0.76 0.76 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.79 0.80 0.78 0.78 3.8M
2025-09-25 0.79 0.80 0.78 0.80 9.2M
2025-09-24 0.76 0.79 0.75 0.79 9.2M
2025-09-23 0.76 0.76 0.74 0.75 4.9M
2025-09-22 0.76 0.76 0.75 0.76 4.5M
2025-09-19 0.76 0.77 0.75 0.76 4.3M
2025-09-18 0.76 0.77 0.75 0.76 9.0M
2025-09-17 0.74 0.76 0.74 0.76 6.6M
2025-09-16 0.75 0.75 0.73 0.74 6.0M
2025-09-15 0.74 0.76 0.74 0.75 10.6M
2025-09-12 0.74 0.75 0.73 0.74 8.3M
2025-09-11 0.72 0.74 0.72 0.74 7.3M
2025-09-10 0.73 0.73 0.72 0.73 7.2M
2025-09-09 0.74 0.74 0.73 0.73 8.5M
2025-09-08 0.73 0.74 0.72 0.74 17.5M
2025-09-05 0.69 0.73 0.68 0.73 16.8M
2025-09-04 0.69 0.71 0.68 0.69 7.4M
2025-09-03 0.71 0.71 0.70 0.70 5.7M
2025-09-02 0.71 0.72 0.70 0.70 15.0M
2025-09-01 0.72 0.72 0.71 0.72 9.9M
2025-08-29 0.70 0.72 0.69 0.71 8.3M
2025-08-28 0.68 0.70 0.68 0.70 8.5M
2025-08-27 0.69 0.70 0.68 0.68 8.6M
2025-08-26 0.69 0.70 0.69 0.70 7.3M
2025-08-25 0.70 0.70 0.69 0.70 12.7M
2025-08-22 0.67 0.69 0.67 0.69 11.2M
2025-08-21 0.67 0.68 0.67 0.67 8.7M
2025-08-20 0.66 0.67 0.66 0.67 7.5M
2025-08-19 0.67 0.68 0.66 0.66 11.5M
2025-08-18 0.67 0.68 0.66 0.67 8.9M
2025-08-15 0.64 0.66 0.64 0.66 5.6M
2025-08-14 0.65 0.65 0.64 0.65 10.5M
2025-08-13 0.63 0.65 0.63 0.65 9.4M
2025-08-12 0.64 0.64 0.63 0.64 8.0M
2025-08-11 0.63 0.64 0.63 0.64 9.0M
2025-08-08 0.63 0.63 0.63 0.63 8.5M
2025-08-07 0.64 0.64 0.62 0.63 10.4M
2025-08-06 0.63 0.63 0.63 0.63 6.3M
2025-08-05 0.62 0.63 0.62 0.63 5.4M
2025-08-04 0.63 0.63 0.62 0.62 2.7M
2025-08-01 0.63 0.63 0.62 0.63 9.6M
2025-07-31 0.64 0.64 0.63 0.63 10.7M
2025-07-30 0.65 0.66 0.64 0.65 6.5M
2025-07-29 0.64 0.65 0.64 0.65 7.2M
2025-07-28 0.64 0.65 0.64 0.65 8.7M
2025-07-25 0.65 0.65 0.64 0.65 11.9M
2025-07-24 0.63 0.65 0.63 0.65 12.4M
2025-07-23 0.64 0.64 0.63 0.63 11.2M
2025-07-22 0.63 0.64 0.63 0.64 13.5M
2025-07-21 0.62 0.63 0.62 0.63 10.9M
2025-07-18 0.61 0.62 0.61 0.62 7.7M
2025-07-17 0.60 0.61 0.60 0.61 4.4M
2025-07-16 0.60 0.60 0.60 0.60 12.7M
2025-07-15 0.61 0.61 0.60 0.60 12.9M
2025-07-14 0.61 0.61 0.60 0.61 10.1M
2025-07-11 0.61 0.61 0.61 0.61 12.0M
2025-07-10 0.61 0.61 0.60 0.61 6.6M
2025-07-09 0.61 0.61 0.60 0.61 5.5M
2025-07-08 0.60 0.61 0.60 0.61 8.8M
2025-07-07 0.60 0.60 0.59 0.60 11.4M
2025-07-04 0.60 0.60 0.59 0.60 7.4M
2025-07-03 0.59 0.60 0.59 0.60 5.3M
2025-07-02 0.59 0.59 0.59 0.59 3.0M
2025-07-01 0.59 0.59 0.59 0.59 7.1M
2025-06-30 0.58 0.59 0.58 0.59 5.0M
2025-06-27 0.58 0.59 0.58 0.58 11.2M
2025-06-26 0.59 0.59 0.58 0.58 7.8M
2025-06-25 0.58 0.59 0.58 0.59 11.0M
2025-06-24 0.57 0.58 0.57 0.58 7.0M
2025-06-23 0.56 0.57 0.56 0.57 3.3M
2025-06-20 0.56 0.57 0.56 0.56 5.1M
2025-06-19 0.56 0.57 0.56 0.56 6.6M
2025-06-18 0.56 0.56 0.56 0.56 1.8M
2025-06-17 0.56 0.57 0.56 0.56 3.2M
2025-06-16 0.56 0.56 0.56 0.56 2.7M
2025-06-13 0.57 0.57 0.56 0.56 3.0M
2025-06-12 0.57 0.57 0.56 0.57 5.9M
2025-06-11 0.56 0.57 0.56 0.57 3.3M
2025-06-10 0.57 0.57 0.56 0.56 5.7M
2025-06-09 0.57 0.57 0.57 0.57 4.5M
2025-06-06 0.57 0.57 0.57 0.57 5.1M
2025-06-05 0.57 0.57 0.56 0.57 2.9M
2025-06-04 0.57 0.57 0.57 0.57 4.8M
2025-06-03 0.56 0.57 0.56 0.56 1.5M
2025-05-30 0.57 0.57 0.56 0.56 8.8M
2025-05-29 0.56 0.57 0.56 0.57 5.1M
2025-05-28 0.57 0.57 0.56 0.56 4.9M
2025-05-27 0.57 0.57 0.57 0.57 6.0M
2025-05-26 0.58 0.58 0.57 0.57 5.9M
2025-05-23 0.58 0.58 0.58 0.58 2.3M
2025-05-22 0.59 0.59 0.58 0.58 6.9M
2025-05-21 0.58 0.59 0.58 0.59 7.3M
2025-05-20 0.58 0.58 0.58 0.58 3.3M
2025-05-19 0.58 0.58 0.57 0.58 5.3M
2025-05-16 0.58 0.58 0.58 0.58 3.8M
2025-05-15 0.59 0.59 0.58 0.58 3.3M
2025-05-14 0.59 0.59 0.58 0.59 9.3M
2025-05-13 0.59 0.59 0.58 0.58 9.3M
2025-05-12 0.58 0.59 0.58 0.58 4.5M
2025-05-09 0.58 0.58 0.57 0.57 7.2M
2025-05-08 0.57 0.58 0.57 0.58 2.7M
2025-05-07 0.57 0.58 0.57 0.58 8.3M
2025-05-06 0.57 0.57 0.57 0.57 4.1M
2025-04-30 0.56 0.57 0.56 0.56 8.5M
2025-04-29 0.56 0.56 0.56 0.56 3.6M
2025-04-28 0.56 0.57 0.56 0.56 8.0M
2025-04-25 0.57 0.57 0.56 0.57 3.6M
2025-04-24 0.57 0.57 0.56 0.56 4.9M
2025-04-23 0.57 0.57 0.57 0.57 4.3M
2025-04-22 0.57 0.57 0.56 0.57 8.7M
2025-04-21 0.56 0.57 0.56 0.57 4.4M
2025-04-18 0.56 0.56 0.56 0.56 4.4M
2025-04-17 0.56 0.56 0.56 0.56 5.7M
2025-04-16 0.56 0.56 0.55 0.56 5.4M
2025-04-15 0.57 0.57 0.56 0.56 8.2M
2025-04-14 0.58 0.58 0.56 0.57 5.7M
2025-04-11 0.56 0.57 0.55 0.57 4.0M
2025-04-10 0.55 0.57 0.55 0.56 11.1M
2025-04-09 0.54 0.55 0.53 0.55 12.6M
2025-04-08 0.54 0.55 0.54 0.54 3.1M
2025-04-07 0.59 0.59 0.53 0.53 8.6M
2025-04-03 0.60 0.60 0.59 0.59 5.9M
2025-04-02 0.60 0.62 0.60 0.60 9.3M
2025-04-01 0.60 0.60 0.60 0.60 7.3M
2025-03-31 0.61 0.61 0.59 0.60 5.7M
2025-03-28 0.61 0.61 0.60 0.61 7.9M
2025-03-27 0.62 0.62 0.61 0.61 3.6M
2025-03-26 0.62 0.62 0.62 0.62 4.6M
2025-03-25 0.61 0.62 0.61 0.62 5.4M
2025-03-24 0.61 0.62 0.61 0.61 3.7M
2025-03-21 0.62 0.62 0.61 0.61 6.1M
2025-03-20 0.63 0.63 0.62 0.62 4.8M
2025-03-19 0.63 0.63 0.62 0.63 3.0M
2025-03-18 0.63 0.63 0.63 0.63 2.8M
2025-03-17 0.63 0.63 0.63 0.63 8.0M
2025-03-14 0.62 0.63 0.62 0.63 10.0M
2025-03-13 0.62 0.63 0.62 0.62 3.9M
2025-03-12 0.63 0.63 0.62 0.62 6.2M
2025-03-11 0.63 0.63 0.62 0.63 5.2M
2025-03-10 0.63 0.63 0.62 0.63 3.2M
2025-03-07 0.63 0.63 0.63 0.63 2.9M
2025-03-06 0.62 0.63 0.62 0.63 4.7M
2025-03-05 0.62 0.62 0.62 0.62 3.7M
2025-03-04 0.62 0.63 0.61 0.62 5.2M
2025-03-03 0.61 0.64 0.61 0.63 9.4M
2025-02-28 0.63 0.63 0.61 0.61 6.4M
2025-02-27 0.63 0.63 0.62 0.63 10.4M
2025-02-26 0.62 0.63 0.62 0.63 8.0M
2025-02-25 0.62 0.62 0.61 0.62 7.1M
2025-02-24 0.62 0.62 0.62 0.62 6.5M
2025-02-21 0.61 0.62 0.61 0.62 8.4M
2025-02-20 0.61 0.61 0.61 0.61 4.5M
2025-02-19 0.60 0.61 0.60 0.61 7.5M
2025-02-18 0.60 0.61 0.59 0.60 12.0M
2025-02-17 0.60 0.60 0.60 0.60 6.0M
2025-02-14 0.60 0.60 0.60 0.60 5.6M
2025-02-13 0.60 0.60 0.60 0.60 7.8M
2025-02-12 0.59 0.60 0.59 0.60 8.0M
2025-02-11 0.60 0.60 0.59 0.59 2.5M
2025-02-10 0.60 0.60 0.59 0.60 8.5M
2025-02-07 0.59 0.60 0.59 0.60 8.5M
2025-02-06 0.57 0.59 0.57 0.59 3.5M
2025-02-05 0.58 0.58 0.56 0.57 2.5M
2025-01-27 0.58 0.58 0.58 0.58 2.3M
2025-01-24 0.57 0.58 0.57 0.58 3.1M
2025-01-23 0.58 0.58 0.57 0.57 2.4M
2025-01-22 0.58 0.58 0.57 0.58 1.4M
2025-01-21 0.59 0.59 0.58 0.58 1.3M
2025-01-20 0.59 0.59 0.58 0.59 2.6M
2025-01-17 0.58 0.59 0.58 0.58 2.8M
2025-01-16 0.58 0.59 0.57 0.58 3.3M
2025-01-15 0.58 0.58 0.58 0.58 3.0M
2025-01-14 0.57 0.58 0.56 0.58 3.3M
2025-01-13 0.56 0.57 0.56 0.57 2.9M
2025-01-10 0.57 0.58 0.56 0.56 3.6M
2025-01-09 0.57 0.57 0.57 0.57 2.5M
2025-01-08 0.57 0.57 0.56 0.57 4.2M
2025-01-07 0.57 0.57 0.57 0.57 5.5M
2025-01-06 0.57 0.58 0.57 0.57 2.8M
2025-01-03 0.58 0.58 0.57 0.57 3.0M
2025-01-02 0.60 0.60 0.57 0.58 3.4M