11,440
+40 (+0.35%)
株価：2026/01/23 11:26
15分ディレイ
上場インデックスファンド中国Ａ株（パンダ）Ｅ Ｆｕｎｄ ＣＳＩ３００の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 11,500 | 11,500 | 11,340 | 11,400 | +65 | +0.6% | 420 |
| 2026/01/21 | 11,500 | 11,500 | 11,335 | 11,335 | -65 | -0.6% | 501 |
| 2026/01/20 | 11,330 | 11,600 | 11,330 | 11,400 | +10 | +0.1% | 518 |
| 2026/01/19 | 11,370 | 11,465 | 11,305 | 11,390 | -15 | -0.1% | 404 |
| 2026/01/16 | 11,600 | 11,600 | 11,405 | 11,405 | ±0 | ±0% | 178 |
| 2026/01/15 | 11,500 | 11,500 | 11,405 | 11,405 | -95 | -0.8% | 341 |
| 2026/01/14 | 11,600 | 11,650 | 11,440 | 11,500 | -75 | -0.6% | 1,210 |
| 2026/01/13 | 11,630 | 11,650 | 11,480 | 11,575 | +175 | +1.5% | 923 |
| 2026/01/09 | 11,500 | 11,500 | 11,210 | 11,400 | -5 | ±0% | 502 |
| 2026/01/08 | 11,400 | 11,405 | 11,230 | 11,405 | +90 | +0.8% | 582 |
| 2026/01/07 | 11,550 | 11,550 | 11,140 | 11,315 | -35 | -0.3% | 483 |
| 2026/01/06 | 11,270 | 11,350 | 11,270 | 11,350 | +25 | +0.2% | 400 |
| 2026/01/05 | 11,125 | 11,325 | 11,120 | 11,325 | +285 | +2.6% | 1,521 |
| 2025/12/30 | 11,090 | 11,100 | 10,930 | 11,040 | +35 | +0.3% | 168 |
| 2025/12/29 | 11,100 | 11,100 | 10,915 | 11,005 | -25 | -0.2% | 614 |
| 2025/12/26 | 11,080 | 11,080 | 10,965 | 11,030 | +50 | +0.5% | 365 |
| 2025/12/25 | 10,890 | 11,050 | 10,890 | 10,980 | +90 | +0.8% | 666 |
| 2025/12/24 | 10,995 | 10,995 | 10,865 | 10,890 | +20 | +0.2% | 261 |
| 2025/12/23 | 10,900 | 10,995 | 10,860 | 10,870 | -45 | -0.4% | 799 |
| 2025/12/22 | 10,800 | 11,000 | 10,800 | 10,915 | +240 | +2.2% | 1,094 |
| 2025/12/19 | 10,705 | 10,770 | 10,675 | 10,675 | -65 | -0.6% | 694 |
| 2025/12/18 | 10,800 | 10,800 | 10,665 | 10,740 | -10 | -0.1% | 562 |
| 2025/12/17 | 10,495 | 10,750 | 10,460 | 10,750 | +220 | +2.1% | 770 |
| 2025/12/16 | 10,635 | 10,725 | 10,500 | 10,530 | -245 | -2.3% | 834 |
| 2025/12/15 | 10,845 | 10,845 | 10,495 | 10,775 | +5 | ±0% | 334 |
| 2025/12/12 | 10,880 | 10,880 | 10,660 | 10,770 | +90 | +0.8% | 366 |
| 2025/12/11 | 10,725 | 10,750 | 10,680 | 10,680 | -80 | -0.7% | 68 |
| 2025/12/10 | 10,860 | 10,860 | 10,670 | 10,760 | -5 | ±0% | 563 |
| 2025/12/09 | 10,860 | 10,875 | 10,765 | 10,765 | ±0 | ±0% | 230 |
| 2025/12/08 | 10,685 | 10,850 | 10,670 | 10,765 | +115 | +1.1% | 1,059 |
| 2025/12/05 | 10,600 | 10,650 | 10,550 | 10,650 | -10 | -0.1% | 122 |
| 2025/12/04 | 10,695 | 10,695 | 10,570 | 10,660 | -35 | -0.3% | 186 |
| 2025/12/03 | 10,695 | 10,700 | 10,620 | 10,695 | ±0 | ±0% | 336 |
| 2025/12/02 | 10,710 | 10,710 | 10,580 | 10,695 | +60 | +0.6% | 202 |
| 2025/12/01 | 10,615 | 10,690 | 10,565 | 10,635 | +35 | +0.3% | 691 |
| 2025/11/28 | 10,610 | 10,615 | 10,555 | 10,600 | -15 | -0.1% | 408 |
| 2025/11/27 | 10,600 | 10,660 | 10,600 | 10,615 | +15 | +0.1% | 243 |
| 2025/11/26 | 10,600 | 10,600 | 10,540 | 10,600 | ±0 | ±0% | 369 |
| 2025/11/25 | 10,625 | 10,625 | 10,405 | 10,600 | -25 | -0.2% | 550 |
| 2025/11/21 | 10,840 | 10,840 | 10,490 | 10,625 | -200 | -1.8% | 1,093 |
| 2025/11/20 | 10,790 | 10,830 | 10,520 | 10,825 | +155 | +1.5% | 255 |
| 2025/11/19 | 10,580 | 10,670 | 10,580 | 10,670 | +120 | +1.1% | 354 |
| 2025/11/18 | 10,560 | 10,700 | 10,550 | 10,550 | -50 | -0.5% | 1,011 |
| 2025/11/17 | 10,670 | 10,700 | 10,600 | 10,600 | -170 | -1.6% | 469 |
| 2025/11/14 | 10,845 | 10,845 | 10,765 | 10,770 | -55 | -0.5% | 303 |
| 2025/11/13 | 10,810 | 10,875 | 10,805 | 10,825 | +20 | +0.2% | 1,232 |
| 2025/11/12 | 10,820 | 10,820 | 10,640 | 10,805 | +155 | +1.5% | 2,692 |
| 2025/11/11 | 10,845 | 10,845 | 10,645 | 10,650 | -85 | -0.8% | 756 |
| 2025/11/10 | 10,800 | 10,840 | 10,685 | 10,735 | +55 | +0.5% | 335 |
| 2025/11/07 | 10,630 | 10,740 | 10,630 | 10,680 | -115 | -1.1% | 850 |
1～
50
件表示中 / 1916件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
