Yinhua CSI High Dividend Yld Strtgy ETF (563180)

563180
🏛️ 中国 →
1.08
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 1.08 1.08 1.07 1.08 9.7K
09:35 1.08 1.08 1.08 1.08 328.2K
09:40 1.08 1.08 1.08 1.08 35.1K
09:45 1.08 1.08 1.08 1.08 265.0K
09:50 1.08 1.08 1.08 1.08 103.7K
09:55 1.08 1.08 1.08 1.08 647.1K
10:00 1.08 1.08 1.08 1.08 246.7K
10:05 1.08 1.08 1.08 1.08 116.3K
10:10 1.08 1.08 1.08 1.08 109.0K
10:15 1.08 1.08 1.08 1.08 3.0K
10:20 1.08 1.08 1.08 1.08 484.9K
10:25 1.08 1.08 1.08 1.08 2,094.5K
10:30 1.08 1.08 1.08 1.08 15.1K
10:35 1.08 1.08 1.08 1.08 196.2K
10:40 1.08 1.08 1.08 1.08 115.0K
10:45 1.08 1.08 1.08 1.08 38.5K
10:50 1.08 1.08 1.08 1.08 172.8K
10:55 1.08 1.08 1.08 1.08 5.7K
11:00 1.08 1.08 1.08 1.08 4.5K
11:10 1.08 1.08 1.08 1.08 61.0K
11:15 1.08 1.08 1.08 1.08 4.6K
11:20 1.08 1.08 1.08 1.08 8.0K
11:25 1.08 1.08 1.08 1.08 31.6K
13:00 1.08 1.08 1.08 1.08 0.4K
13:05 1.08 1.08 1.08 1.08 2.6K
13:10 1.08 1.08 1.08 1.08 23.6K
13:15 1.08 1.08 1.08 1.08 4.1K
13:25 1.08 1.08 1.08 1.08 5.2K
13:35 1.08 1.08 1.08 1.08 362.8K
13:40 1.08 1.08 1.08 1.08 1,255.6K
13:45 1.08 1.09 1.08 1.09 298.5K
13:50 1.08 1.08 1.08 1.08 262.2K
13:55 1.08 1.09 1.08 1.09 6.0K
14:00 1.08 1.08 1.08 1.08 18.9K
14:05 1.08 1.08 1.08 1.08 7.3K
14:10 1.08 1.08 1.08 1.08 1.8K
14:15 1.08 1.08 1.08 1.08 501.0K
14:20 1.08 1.08 1.08 1.08 194.3K
14:25 1.08 1.08 1.08 1.08 507.7K
14:30 1.08 1.08 1.08 1.08 233.8K
14:35 1.08 1.08 1.08 1.08 221.9K
14:40 1.08 1.08 1.08 1.08 3.0K
14:45 1.08 1.08 1.08 1.08 104.7K
14:50 1.08 1.08 1.08 1.08 146.3K
14:55 1.08 1.08 1.08 1.08 451.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.08 1.09 1.07 1.08 9.7M
2025-09-25 1.08 1.08 1.07 1.08 9.0M
2025-09-24 1.08 1.08 1.07 1.08 6.8M
2025-09-23 1.08 1.08 1.07 1.08 9.0M
2025-09-22 1.09 1.09 1.07 1.08 7.9M
2025-09-19 1.08 1.09 1.07 1.09 6.2M
2025-09-18 1.10 1.10 1.07 1.08 12.5M
2025-09-17 1.08 1.10 1.08 1.10 9.0M
2025-09-16 1.09 1.09 1.08 1.09 6.3M
2025-09-15 1.09 1.09 1.08 1.09 7.7M
2025-09-12 1.09 1.09 1.09 1.09 8.1M
2025-09-11 1.08 1.09 1.08 1.09 9.4M
2025-09-10 1.09 1.09 1.08 1.09 6.0M
2025-09-09 1.10 1.10 1.09 1.09 3.1M
2025-09-08 1.09 1.10 1.09 1.10 5.6M
2025-09-05 1.08 1.09 1.08 1.09 5.3M
2025-09-04 1.08 1.09 1.07 1.08 8.9M
2025-09-03 1.10 1.10 1.08 1.08 7.1M
2025-09-02 1.09 1.10 1.09 1.10 8.5M
2025-09-01 1.10 1.10 1.09 1.09 8.9M
2025-08-29 1.10 1.11 1.09 1.10 6.2M
2025-08-28 1.10 1.10 1.09 1.10 10.2M
2025-08-27 1.12 1.12 1.10 1.10 8.9M
2025-08-26 1.13 1.13 1.12 1.12 9.6M
2025-08-25 1.12 1.13 1.11 1.13 13.0M
2025-08-22 1.11 1.11 1.10 1.11 14.8M
2025-08-21 1.11 1.11 1.10 1.11 15.5M
2025-08-20 1.10 1.11 1.09 1.11 14.9M
2025-08-19 1.10 1.10 1.09 1.10 16.7M
2025-08-18 1.11 1.11 1.10 1.10 14.9M
2025-08-15 1.10 1.10 1.10 1.10 14.0M
2025-08-14 1.11 1.11 1.10 1.10 17.2M
2025-08-13 1.11 1.11 1.11 1.11 12.6M
2025-08-12 1.11 1.11 1.10 1.11 12.4M
2025-08-11 1.11 1.11 1.10 1.10 12.4M
2025-08-08 1.10 1.11 1.10 1.11 11.7M
2025-08-07 1.10 1.11 1.10 1.11 10.2M
2025-08-06 1.09 1.10 1.09 1.10 10.5M
2025-08-05 1.09 1.10 1.09 1.09 10.0M
2025-08-04 1.08 1.09 1.08 1.09 8.6M
2025-08-01 1.09 1.09 1.08 1.09 8.8M
2025-07-31 1.11 1.11 1.09 1.09 14.6M
2025-07-30 1.10 1.12 1.10 1.11 21.3M
2025-07-29 1.10 1.10 1.09 1.10 34.3M
2025-07-28 1.12 1.12 1.10 1.10 14.3M
2025-07-25 1.12 1.13 1.12 1.12 20.5M
2025-07-24 1.12 1.13 1.12 1.13 23.0M
2025-07-23 1.14 1.14 1.12 1.12 22.2M
2025-07-22 1.11 1.13 1.10 1.13 16.6M
2025-07-21 1.08 1.10 1.08 1.10 11.9M
2025-07-18 1.07 1.08 1.07 1.08 12.1M
2025-07-17 1.07 1.08 1.07 1.07 10.5M
2025-07-16 1.08 1.08 1.07 1.08 9.4M
2025-07-15 1.09 1.09 1.07 1.08 13.2M
2025-07-14 1.08 1.09 1.08 1.09 13.6M
2025-07-11 1.08 1.09 1.08 1.08 16.0M
2025-07-10 1.08 1.08 1.07 1.08 14.6M
2025-07-09 1.08 1.08 1.08 1.08 23.3M
2025-07-08 1.08 1.08 1.07 1.07 94.2M
2025-07-07 1.08 1.08 1.07 1.07 27.1M
2025-07-04 1.07 1.08 1.07 1.08 17.4M
2025-07-03 1.07 1.08 1.07 1.07 14.9M
2025-07-02 1.06 1.08 1.06 1.07 17.3M
2025-07-01 1.06 1.06 1.06 1.06 17.0M
2025-06-30 1.06 1.06 1.05 1.06 10.1M
2025-06-27 1.06 1.06 1.06 1.06 9.9M
2025-06-26 1.06 1.06 1.06 1.06 17.2M
2025-06-25 1.06 1.06 1.05 1.06 19.2M
2025-06-24 1.05 1.06 1.05 1.06 14.2M
2025-06-23 1.05 1.05 1.05 1.05 8.3M
2025-06-20 1.05 1.06 1.05 1.05 9.4M
2025-06-19 1.06 1.06 1.05 1.05 12.5M
2025-06-18 1.06 1.06 1.06 1.06 10.5M
2025-06-17 1.06 1.06 1.06 1.06 9.0M
2025-06-16 1.06 1.06 1.05 1.06 10.7M
2025-06-13 1.06 1.06 1.06 1.06 10.5M
2025-06-12 1.06 1.06 1.06 1.06 8.6M
2025-06-11 1.05 1.06 1.05 1.06 5.6M
2025-06-10 1.06 1.06 1.05 1.06 9.7M
2025-06-09 1.06 1.06 1.05 1.06 7.1M
2025-06-06 1.05 1.06 1.05 1.05 9.3M
2025-06-05 1.05 1.06 1.05 1.05 8.7M
2025-06-04 1.05 1.06 1.05 1.06 6.5M
2025-06-03 1.06 1.06 1.05 1.05 11.0M
2025-05-30 1.06 1.06 1.05 1.06 7.8M
2025-05-29 1.06 1.06 1.05 1.06 10.5M
2025-05-28 1.05 1.06 1.05 1.05 10.1M
2025-05-27 1.05 1.06 1.05 1.05 10.2M
2025-05-26 1.06 1.06 1.05 1.05 14.7M
2025-05-23 1.07 1.07 1.06 1.06 20.7M
2025-05-22 1.07 1.07 1.06 1.06 19.5M
2025-05-21 1.06 1.07 1.06 1.07 15.5M
2025-05-20 1.06 1.06 1.05 1.06 12.4M
2025-05-19 1.05 1.06 1.05 1.06 11.7M
2025-05-16 1.06 1.06 1.05 1.05 12.7M
2025-05-15 1.06 1.07 1.06 1.06 14.0M
2025-05-14 1.06 1.06 1.05 1.06 11.1M
2025-05-13 1.05 1.06 1.05 1.05 8.7M
2025-05-12 1.05 1.05 1.04 1.05 8.5M
2025-05-09 1.04 1.05 1.04 1.04 10.8M
2025-05-08 1.04 1.04 1.04 1.04 18.0M
2025-05-07 1.03 1.04 1.03 1.04 10.1M
2025-05-06 1.03 1.03 1.03 1.03 10.4M
2025-04-30 1.03 1.04 1.03 1.03 10.1M
2025-04-29 1.03 1.04 1.03 1.03 9.4M
2025-04-28 1.03 1.04 1.03 1.04 5.3M
2025-04-25 1.04 1.04 1.03 1.03 3.6M
2025-04-24 1.03 1.04 1.03 1.04 3.5M
2025-04-23 1.04 1.04 1.03 1.03 4.7M
2025-04-22 1.04 1.04 1.04 1.04 17.8M
2025-04-21 1.04 1.04 1.03 1.04 2.6M
2025-04-18 1.04 1.04 1.03 1.04 3.4M
2025-04-17 1.04 1.04 1.03 1.04 2.7M
2025-04-16 1.03 1.04 1.03 1.04 8.2M
2025-04-15 1.03 1.04 1.03 1.03 4.5M
2025-04-14 1.02 1.03 1.02 1.03 6.0M
2025-04-11 1.02 1.02 1.02 1.02 6.7M
2025-04-10 1.02 1.03 1.02 1.03 8.6M
2025-04-09 1.01 1.02 1.00 1.02 16.2M
2025-04-08 0.99 1.02 0.99 1.02 11.6M
2025-04-07 1.01 1.06 0.97 0.98 20.5M
2025-04-03 1.05 1.06 1.05 1.06 11.1M
2025-04-02 1.06 1.06 1.05 1.06 5.9M
2025-04-01 1.05 1.06 1.05 1.05 9.4M
2025-03-31 1.05 1.06 1.04 1.05 7.0M
2025-03-28 1.06 1.06 1.05 1.05 4.3M
2025-03-27 1.06 1.06 1.05 1.06 4.0M
2025-03-26 1.06 1.06 1.06 1.06 7.2M
2025-03-25 1.05 1.06 1.05 1.06 10.2M
2025-03-24 1.05 1.06 1.05 1.05 5.3M
2025-03-21 1.05 1.06 1.04 1.05 8.5M
2025-03-20 1.05 1.05 1.05 1.05 4.7M
2025-03-19 1.05 1.05 1.05 1.05 3.2M
2025-03-18 1.05 1.05 1.05 1.05 5.5M
2025-03-17 1.05 1.05 1.05 1.05 6.5M
2025-03-14 1.05 1.05 1.04 1.05 11.2M
2025-03-13 1.03 1.05 1.03 1.05 12.5M
2025-03-12 1.04 1.04 1.03 1.03 3.3M
2025-03-11 1.03 1.04 1.03 1.04 10.8M
2025-03-10 1.02 1.03 1.02 1.03 6.9M
2025-03-07 1.02 1.03 1.02 1.03 6.2M
2025-03-06 1.02 1.02 1.02 1.02 10.1M
2025-03-05 1.02 1.02 1.01 1.02 7.7M
2025-03-04 1.02 1.02 1.01 1.02 7.8M
2025-03-03 1.02 1.02 1.02 1.02 7.4M
2025-02-28 1.02 1.03 1.02 1.02 11.0M
2025-02-27 1.01 1.03 1.01 1.03 12.9M
2025-02-26 1.01 1.02 1.01 1.01 9.7M
2025-02-25 1.02 1.02 1.01 1.01 13.4M
2025-02-24 1.01 1.02 1.01 1.02 11.1M
2025-02-21 1.02 1.02 1.01 1.01 12.6M
2025-02-20 1.02 1.02 1.02 1.02 5.5M
2025-02-19 1.03 1.03 1.02 1.02 14.7M
2025-02-18 1.04 1.04 1.03 1.03 7.2M
2025-02-17 1.04 1.04 1.03 1.04 9.7M
2025-02-14 1.04 1.04 1.04 1.04 5.2M
2025-02-13 1.05 1.05 1.04 1.04 8.6M
2025-02-12 1.05 1.05 1.04 1.04 10.2M
2025-02-11 1.05 1.05 1.04 1.05 7.3M
2025-02-10 1.04 1.05 1.04 1.05 8.7M
2025-02-07 1.04 1.05 1.03 1.05 17.4M
2025-02-06 1.04 1.04 1.03 1.04 18.1M
2025-02-05 1.07 1.07 1.04 1.04 15.2M
2025-01-27 1.05 1.06 1.05 1.06 7.8M
2025-01-24 1.04 1.05 1.04 1.05 7.5M
2025-01-23 1.04 1.05 1.03 1.04 13.6M
2025-01-22 1.04 1.04 1.03 1.03 6.3M
2025-01-21 1.06 1.06 1.04 1.04 5.3M
2025-01-20 1.06 1.06 1.05 1.05 4.5M
2025-01-17 1.06 1.06 1.05 1.05 2.8M
2025-01-16 1.05 1.06 1.05 1.06 5.6M
2025-01-15 1.05 1.06 1.05 1.05 5.5M
2025-01-14 1.04 1.05 1.03 1.05 7.5M
2025-01-13 1.04 1.04 1.03 1.04 5.8M
2025-01-10 1.06 1.06 1.04 1.05 6.3M
2025-01-09 1.07 1.07 1.06 1.06 7.8M
2025-01-08 1.07 1.08 1.06 1.07 6.1M
2025-01-07 1.08 1.08 1.06 1.07 5.5M
2025-01-06 1.08 1.08 1.07 1.08 7.0M
2025-01-03 1.08 1.09 1.08 1.08 12.2M
2025-01-02 1.10 1.11 1.07 1.09 22.4M