Tibet Eastmoney CSI Nw Engy Vhcl Ind ETF (159637)

159637
🏛️ 中国 →
0.88
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 0.85 0.86 0.84 0.84 4,829.7K
09:35 0.85 0.85 0.85 0.85 1,592.5K
09:40 0.85 0.85 0.85 0.85 1,715.9K
09:45 0.85 0.85 0.84 0.84 1,807.5K
09:50 0.84 0.84 0.84 0.84 1,031.5K
09:55 0.84 0.84 0.84 0.84 654.1K
10:00 0.84 0.84 0.84 0.84 1,942.6K
10:05 0.84 0.85 0.84 0.85 329.2K
10:10 0.85 0.85 0.84 0.84 309.0K
10:15 0.84 0.85 0.84 0.85 506.4K
10:20 0.85 0.85 0.85 0.85 265.1K
10:25 0.85 0.85 0.85 0.85 172.3K
10:30 0.85 0.85 0.85 0.85 711.8K
10:35 0.85 0.85 0.85 0.85 303.6K
10:40 0.85 0.85 0.84 0.84 424.7K
10:45 0.84 0.84 0.84 0.84 139.7K
10:50 0.84 0.85 0.84 0.85 1,400.2K
10:55 0.85 0.85 0.85 0.85 628.4K
11:00 0.85 0.85 0.85 0.85 124.5K
11:05 0.85 0.85 0.84 0.84 389.0K
11:10 0.84 0.84 0.84 0.84 354.4K
11:15 0.84 0.84 0.84 0.84 269.1K
11:20 0.84 0.84 0.84 0.84 57.3K
11:25 0.84 0.84 0.84 0.84 142.4K
13:00 0.84 0.84 0.84 0.84 495.5K
13:05 0.84 0.85 0.84 0.85 426.5K
13:10 0.85 0.85 0.84 0.84 459.0K
13:15 0.85 0.85 0.84 0.84 191.8K
13:20 0.85 0.85 0.84 0.85 512.4K
13:25 0.85 0.85 0.85 0.85 225.0K
13:30 0.85 0.85 0.85 0.85 184.0K
13:35 0.85 0.85 0.84 0.85 197.4K
13:40 0.85 0.85 0.84 0.84 539.3K
13:45 0.84 0.85 0.84 0.85 435.6K
13:50 0.85 0.85 0.85 0.85 163.0K
13:55 0.85 0.85 0.84 0.84 223.8K
14:00 0.85 0.85 0.84 0.85 222.0K
14:05 0.85 0.85 0.84 0.85 3,333.5K
14:10 0.85 0.85 0.85 0.85 949.2K
14:15 0.85 0.85 0.85 0.85 345.0K
14:20 0.85 0.85 0.85 0.85 223.9K
14:25 0.85 0.85 0.85 0.85 188.2K
14:30 0.85 0.85 0.85 0.85 850.6K
14:35 0.85 0.85 0.85 0.85 383.6K
14:40 0.85 0.85 0.85 0.85 484.1K
14:45 0.85 0.85 0.85 0.85 622.5K
14:50 0.85 0.85 0.85 0.85 1,302.0K
14:55 0.85 0.85 0.85 0.85 310.6K
15:00 0.85 0.85 0.85 0.85 567.2K
15:40 0.85 0.85 0.85 0.85 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 0.89 0.90 0.87 0.88 47.8M
2025-09-25 0.88 0.91 0.88 0.89 51.2M
2025-09-24 0.86 0.88 0.85 0.88 73.6M
2025-09-23 0.85 0.87 0.84 0.86 46.2M
2025-09-22 0.85 0.86 0.84 0.85 33.9M
2025-09-19 0.85 0.86 0.84 0.85 36.3M
2025-09-18 0.86 0.87 0.84 0.86 68.3M
2025-09-17 0.84 0.86 0.84 0.86 60.7M
2025-09-16 0.84 0.84 0.82 0.84 59.0M
2025-09-15 0.83 0.86 0.82 0.84 85.5M
2025-09-12 0.82 0.83 0.81 0.82 47.9M
2025-09-11 0.81 0.82 0.80 0.82 65.1M
2025-09-10 0.81 0.81 0.80 0.81 67.3M
2025-09-09 0.83 0.83 0.81 0.82 71.5M
2025-09-08 0.82 0.84 0.80 0.83 104.7M
2025-09-05 0.74 0.81 0.74 0.81 100.5M
2025-09-04 0.74 0.77 0.72 0.74 81.6M
2025-09-03 0.74 0.76 0.74 0.74 52.1M
2025-09-02 0.75 0.76 0.73 0.74 47.9M
2025-09-01 0.76 0.76 0.74 0.75 80.7M
2025-08-29 0.71 0.76 0.71 0.75 65.3M
2025-08-28 0.70 0.71 0.69 0.71 35.4M
2025-08-27 0.71 0.73 0.70 0.70 35.7M
2025-08-26 0.72 0.72 0.71 0.71 24.2M
2025-08-25 0.71 0.72 0.70 0.71 34.1M
2025-08-22 0.69 0.70 0.69 0.70 26.9M
2025-08-21 0.70 0.70 0.68 0.69 20.5M
2025-08-20 0.69 0.70 0.68 0.70 24.9M
2025-08-19 0.69 0.70 0.68 0.69 28.8M
2025-08-18 0.68 0.69 0.68 0.69 34.7M
2025-08-15 0.66 0.68 0.66 0.68 23.9M
2025-08-14 0.67 0.68 0.66 0.66 58.4M
2025-08-13 0.67 0.68 0.66 0.67 23.0M
2025-08-12 0.67 0.67 0.66 0.67 20.9M
2025-08-11 0.66 0.67 0.65 0.67 71.0M
2025-08-08 0.65 0.65 0.64 0.65 10.2M
2025-08-07 0.65 0.65 0.64 0.65 10.4M
2025-08-06 0.64 0.65 0.64 0.65 15.8M
2025-08-05 0.64 0.64 0.64 0.64 9.1M
2025-08-04 0.63 0.64 0.63 0.64 9.5M
2025-08-01 0.64 0.64 0.63 0.64 10.6M
2025-07-31 0.66 0.66 0.64 0.64 16.8M
2025-07-30 0.67 0.67 0.65 0.66 15.5M
2025-07-29 0.67 0.67 0.67 0.67 14.0M
2025-07-28 0.67 0.67 0.66 0.67 17.5M
2025-07-25 0.67 0.67 0.67 0.67 23.6M
2025-07-24 0.65 0.67 0.65 0.67 26.5M
2025-07-23 0.66 0.66 0.65 0.65 18.6M
2025-07-22 0.65 0.66 0.65 0.66 27.1M
2025-07-21 0.65 0.65 0.64 0.65 20.5M
2025-07-18 0.63 0.64 0.63 0.64 31.9M
2025-07-17 0.63 0.63 0.62 0.63 25.2M
2025-07-16 0.62 0.63 0.62 0.62 13.7M
2025-07-15 0.62 0.63 0.62 0.62 16.2M
2025-07-14 0.62 0.63 0.62 0.63 11.9M
2025-07-11 0.62 0.63 0.62 0.62 21.1M
2025-07-10 0.62 0.62 0.62 0.62 14.3M
2025-07-09 0.62 0.63 0.62 0.62 14.9M
2025-07-08 0.61 0.63 0.61 0.62 11.8M
2025-07-07 0.62 0.62 0.61 0.62 12.4M
2025-07-04 0.63 0.63 0.62 0.62 13.4M
2025-07-03 0.62 0.63 0.62 0.63 21.8M
2025-07-02 0.62 0.62 0.62 0.62 15.7M
2025-07-01 0.62 0.62 0.61 0.62 29.2M
2025-06-30 0.62 0.62 0.62 0.62 16.3M
2025-06-27 0.62 0.63 0.62 0.62 20.7M
2025-06-26 0.63 0.63 0.62 0.62 24.7M
2025-06-25 0.62 0.63 0.62 0.63 35.1M
2025-06-24 0.60 0.62 0.60 0.62 26.0M
2025-06-23 0.59 0.60 0.59 0.60 14.9M
2025-06-20 0.59 0.60 0.59 0.59 9.0M
2025-06-19 0.60 0.61 0.59 0.59 18.4M
2025-06-18 0.60 0.60 0.59 0.60 8.3M
2025-06-17 0.59 0.60 0.59 0.60 8.6M
2025-06-16 0.60 0.60 0.59 0.59 18.2M
2025-06-13 0.61 0.61 0.60 0.60 14.5M
2025-06-12 0.61 0.61 0.60 0.61 12.6M
2025-06-11 0.60 0.61 0.60 0.61 19.6M
2025-06-10 0.60 0.60 0.59 0.60 9.2M
2025-06-09 0.60 0.60 0.60 0.60 12.7M
2025-06-06 0.60 0.60 0.60 0.60 8.7M
2025-06-05 0.60 0.60 0.60 0.60 8.5M
2025-06-04 0.59 0.60 0.59 0.60 14.7M
2025-06-03 0.59 0.59 0.59 0.59 13.6M
2025-05-30 0.60 0.60 0.59 0.59 10.4M
2025-05-29 0.60 0.61 0.59 0.60 11.9M
2025-05-28 0.60 0.61 0.60 0.60 10.0M
2025-05-27 0.61 0.61 0.60 0.60 15.3M
2025-05-26 0.62 0.62 0.61 0.61 16.8M
2025-05-23 0.63 0.63 0.62 0.62 21.9M
2025-05-22 0.63 0.63 0.62 0.62 12.8M
2025-05-21 0.62 0.64 0.62 0.63 23.5M
2025-05-20 0.62 0.62 0.61 0.62 13.8M
2025-05-19 0.62 0.62 0.61 0.62 14.7M
2025-05-16 0.61 0.62 0.61 0.62 13.4M
2025-05-15 0.62 0.62 0.61 0.61 13.8M
2025-05-14 0.62 0.63 0.62 0.62 20.0M
2025-05-13 0.63 0.63 0.62 0.62 33.7M
2025-05-12 0.61 0.62 0.61 0.62 26.4M
2025-05-09 0.61 0.61 0.60 0.61 15.4M
2025-05-08 0.60 0.61 0.60 0.61 19.6M
2025-05-07 0.61 0.61 0.60 0.60 30.8M
2025-05-06 0.59 0.60 0.59 0.60 17.4M
2025-04-30 0.58 0.59 0.58 0.59 16.3M
2025-04-29 0.58 0.59 0.58 0.58 16.4M
2025-04-28 0.59 0.59 0.58 0.58 12.8M
2025-04-25 0.59 0.59 0.59 0.59 14.2M
2025-04-24 0.59 0.60 0.59 0.59 21.3M
2025-04-23 0.59 0.59 0.58 0.59 23.2M
2025-04-22 0.58 0.58 0.58 0.58 6.4M
2025-04-21 0.57 0.58 0.56 0.58 15.4M
2025-04-18 0.57 0.57 0.56 0.57 4.5M
2025-04-17 0.57 0.57 0.56 0.57 7.5M
2025-04-16 0.58 0.58 0.56 0.57 11.5M
2025-04-15 0.58 0.58 0.57 0.58 8.1M
2025-04-14 0.59 0.60 0.58 0.58 18.0M
2025-04-11 0.56 0.58 0.56 0.57 11.1M
2025-04-10 0.56 0.58 0.56 0.57 30.2M
2025-04-09 0.54 0.55 0.52 0.55 33.3M
2025-04-08 0.55 0.56 0.54 0.55 23.4M
2025-04-07 0.58 0.58 0.56 0.56 25.8M
2025-04-03 0.62 0.63 0.62 0.62 10.7M
2025-04-02 0.63 0.63 0.62 0.63 8.2M
2025-04-01 0.63 0.63 0.62 0.63 15.2M
2025-03-31 0.64 0.64 0.62 0.63 15.1M
2025-03-28 0.65 0.65 0.64 0.64 22.6M
2025-03-27 0.64 0.65 0.64 0.65 15.3M
2025-03-26 0.64 0.65 0.64 0.64 15.6M
2025-03-25 0.65 0.65 0.64 0.64 11.2M
2025-03-24 0.65 0.65 0.64 0.65 16.0M
2025-03-21 0.67 0.67 0.64 0.65 13.3M
2025-03-20 0.67 0.67 0.67 0.67 12.3M
2025-03-19 0.67 0.68 0.66 0.67 17.1M
2025-03-18 0.67 0.67 0.67 0.67 16.8M
2025-03-17 0.67 0.67 0.66 0.67 18.5M
2025-03-14 0.65 0.67 0.65 0.67 17.7M
2025-03-13 0.66 0.67 0.65 0.66 10.5M
2025-03-12 0.67 0.67 0.66 0.66 7.2M
2025-03-11 0.66 0.67 0.66 0.67 10.4M
2025-03-10 0.67 0.67 0.66 0.67 14.0M
2025-03-07 0.67 0.67 0.66 0.67 9.0M
2025-03-06 0.67 0.67 0.67 0.67 14.9M
2025-03-05 0.66 0.66 0.66 0.66 8.5M
2025-03-04 0.66 0.66 0.65 0.66 14.9M
2025-03-03 0.65 0.68 0.65 0.67 27.8M
2025-02-28 0.67 0.67 0.65 0.65 18.6M
2025-02-27 0.68 0.68 0.66 0.67 22.4M
2025-02-26 0.66 0.68 0.66 0.67 27.6M
2025-02-25 0.65 0.67 0.65 0.66 13.6M
2025-02-24 0.66 0.67 0.65 0.66 22.7M
2025-02-21 0.65 0.66 0.65 0.66 25.7M
2025-02-20 0.65 0.65 0.64 0.65 20.1M
2025-02-19 0.63 0.65 0.63 0.65 26.6M
2025-02-18 0.63 0.65 0.63 0.63 22.8M
2025-02-17 0.63 0.64 0.63 0.63 14.3M
2025-02-14 0.63 0.64 0.63 0.63 34.7M
2025-02-13 0.63 0.64 0.63 0.63 18.2M
2025-02-12 0.62 0.63 0.61 0.63 21.0M
2025-02-11 0.63 0.63 0.62 0.62 11.9M
2025-02-10 0.63 0.63 0.62 0.63 41.4M
2025-02-07 0.62 0.63 0.62 0.63 25.1M
2025-02-06 0.59 0.62 0.59 0.62 22.6M
2025-02-05 0.59 0.60 0.59 0.59 9.3M
2025-01-27 0.60 0.60 0.59 0.59 4.3M
2025-01-24 0.59 0.60 0.58 0.59 12.0M
2025-01-23 0.59 0.60 0.59 0.59 9.7M
2025-01-22 0.60 0.60 0.59 0.59 7.7M
2025-01-21 0.60 0.60 0.59 0.60 5.4M
2025-01-20 0.59 0.60 0.59 0.60 7.6M
2025-01-17 0.58 0.59 0.58 0.59 9.4M
2025-01-16 0.58 0.59 0.58 0.58 4.8M
2025-01-15 0.59 0.59 0.58 0.58 6.8M
2025-01-14 0.57 0.59 0.57 0.59 11.8M
2025-01-13 0.56 0.57 0.55 0.57 6.2M
2025-01-10 0.57 0.57 0.56 0.56 5.2M
2025-01-09 0.56 0.57 0.56 0.57 9.0M
2025-01-08 0.56 0.57 0.55 0.56 10.4M
2025-01-07 0.56 0.57 0.56 0.57 6.4M
2025-01-06 0.56 0.57 0.56 0.56 9.8M
2025-01-03 0.57 0.57 0.56 0.56 9.6M
2025-01-02 0.59 0.59 0.56 0.57 14.0M