8,415
+75 (+0.90%)
株価：2025/04/01 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 8,498 | 8,498 | 8,405 | 8,415 | +75 | +0.9% | 560 |
| 2025/03/31 | 8,364 | 8,500 | 8,338 | 8,340 | -221 | -2.6% | 2,570 |
| 2025/03/28 | 8,516 | 8,561 | 8,516 | 8,561 | -29 | -0.3% | 190 |
| 2025/03/27 | 8,501 | 8,592 | 8,500 | 8,590 | -8 | -0.1% | 170 |
| 2025/03/26 | 8,493 | 8,598 | 8,493 | 8,598 | +38 | +0.4% | 840 |
| 2025/03/25 | 8,576 | 8,695 | 8,497 | 8,560 | -18 | -0.2% | 3,660 |
| 2025/03/24 | 8,456 | 8,589 | 8,456 | 8,578 | +77 | +0.9% | 830 |
| 2025/03/21 | 8,682 | 8,682 | 8,501 | 8,501 | -181 | -2.1% | 970 |
| 2025/03/19 | 8,834 | 8,834 | 8,664 | 8,682 | -93 | -1.1% | 510 |
| 2025/03/18 | 8,828 | 8,828 | 8,744 | 8,775 | +26 | +0.3% | 900 |
| 2025/03/17 | 8,726 | 8,830 | 8,681 | 8,749 | +99 | +1.1% | 1,330 |
| 2025/03/14 | 8,500 | 8,720 | 8,500 | 8,650 | +200 | +2.4% | 2,430 |
| 2025/03/13 | 8,492 | 8,600 | 8,441 | 8,450 | +3 | ±0% | 870 |
| 2025/03/12 | 8,448 | 8,579 | 8,377 | 8,447 | -1 | ±0% | 1,020 |
| 2025/03/11 | 8,289 | 8,448 | 8,255 | 8,448 | -2 | ±0% | 2,090 |
| 2025/03/10 | 8,559 | 8,599 | 8,300 | 8,450 | -109 | -1.3% | 1,210 |
| 2025/03/07 | 8,590 | 8,600 | 8,450 | 8,559 | +6 | +0.1% | 2,110 |
| 2025/03/06 | 8,450 | 8,600 | 8,450 | 8,553 | +139 | +1.7% | 620 |
| 2025/03/05 | 8,425 | 8,500 | 8,410 | 8,414 | -8 | -0.1% | 410 |
| 2025/03/04 | 8,580 | 8,580 | 8,303 | 8,422 | -8 | -0.1% | 1,710 |
| 2025/03/03 | 8,530 | 8,584 | 8,415 | 8,430 | -70 | -0.8% | 580 |
| 2025/02/28 | 8,500 | 8,581 | 8,450 | 8,500 | -13 | -0.2% | 1,380 |
| 2025/02/27 | 8,500 | 8,600 | 8,500 | 8,513 | -15 | -0.2% | 620 |
| 2025/02/26 | 8,726 | 8,726 | 8,520 | 8,528 | -74 | -0.9% | 1,450 |
| 2025/02/25 | 8,780 | 8,797 | 8,601 | 8,602 | -167 | -1.9% | 2,020 |
| 2025/02/21 | 8,609 | 8,779 | 8,590 | 8,769 | +181 | +2.1% | 1,800 |
| 2025/02/20 | 8,650 | 8,684 | 8,550 | 8,588 | -35 | -0.4% | 570 |
| 2025/02/19 | 8,600 | 8,690 | 8,600 | 8,623 | -84 | -1% | 640 |
| 2025/02/18 | 8,682 | 8,780 | 8,681 | 8,707 | +25 | +0.3% | 430 |
| 2025/02/17 | 8,760 | 8,798 | 8,682 | 8,682 | -8 | -0.1% | 2,020 |
| 2025/02/14 | 8,800 | 8,800 | 8,656 | 8,690 | -78 | -0.9% | 1,700 |
| 2025/02/13 | 8,680 | 8,780 | 8,680 | 8,768 | +167 | +1.9% | 1,310 |
| 2025/02/12 | 8,575 | 8,676 | 8,575 | 8,601 | +25 | +0.3% | 850 |
| 2025/02/10 | 8,579 | 8,580 | 8,501 | 8,576 | +81 | +1% | 580 |
| 2025/02/07 | 8,422 | 8,628 | 8,401 | 8,495 | +41 | +0.5% | 1,870 |
| 2025/02/06 | 8,507 | 8,507 | 8,380 | 8,454 | +2 | ±0% | 3,080 |
| 2025/02/05 | 8,580 | 8,585 | 8,450 | 8,452 | -120 | -1.4% | 2,180 |
| 2025/02/04 | 8,590 | 8,740 | 8,550 | 8,572 | +32 | +0.4% | 590 |
| 2025/02/03 | 8,501 | 8,607 | 8,500 | 8,540 | -270 | -3.1% | 1,670 |
| 2025/01/31 | 8,620 | 8,810 | 8,620 | 8,810 | +116 | +1.3% | 1,120 |
| 2025/01/30 | 8,765 | 8,765 | 8,668 | 8,694 | -265 | -3% | 1,730 |
| 2025/01/29 | 9,100 | 9,200 | 8,824 | 8,959 | +4 | ±0% | 6,740 |
| 2025/01/28 | 8,890 | 9,195 | 8,835 | 8,955 | +135 | +1.5% | 4,310 |
| 2025/01/27 | 8,671 | 9,000 | 8,671 | 8,820 | +150 | +1.7% | 2,630 |
| 2025/01/24 | 8,555 | 8,673 | 8,511 | 8,670 | +10 | +0.1% | 880 |
| 2025/01/23 | 8,540 | 8,702 | 8,461 | 8,660 | +160 | +1.9% | 840 |
| 2025/01/22 | 8,590 | 8,650 | 8,500 | 8,500 | -120 | -1.4% | 3,860 |
| 2025/01/21 | 8,601 | 8,785 | 8,588 | 8,620 | +69 | +0.8% | 1,010 |
| 2025/01/20 | 8,502 | 8,739 | 8,488 | 8,551 | +135 | +1.6% | 2,990 |
| 2025/01/17 | 8,402 | 8,500 | 8,349 | 8,416 | -25 | -0.3% | 450 |
1～
50
件表示中 / 1718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
