8,307
-10 (-0.12%)
株価：2025/05/22 12:35
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 8,320 | 8,320 | 8,170 | 8,307 | -10 | -0.1% | 90 |
| 2025/05/21 | 8,192 | 8,344 | 8,192 | 8,317 | +124 | +1.5% | 119 |
| 2025/05/20 | 8,340 | 8,340 | 8,191 | 8,193 | -125 | -1.5% | 337 |
| 2025/05/19 | 8,346 | 8,346 | 8,180 | 8,318 | +93 | +1.1% | 1,040 |
| 2025/05/16 | 8,269 | 8,414 | 8,065 | 8,225 | -165 | -2% | 1,120 |
| 2025/05/15 | 8,470 | 8,470 | 8,265 | 8,390 | -80 | -0.9% | 369 |
| 2025/05/14 | 8,491 | 8,491 | 8,362 | 8,470 | -7 | -0.1% | 1,072 |
| 2025/05/13 | 8,480 | 8,480 | 8,350 | 8,477 | +207 | +2.5% | 1,091 |
| 2025/05/12 | 8,200 | 8,317 | 8,158 | 8,270 | +112 | +1.4% | 1,010 |
| 2025/05/09 | 8,100 | 8,180 | 7,960 | 8,158 | +132 | +1.6% | 986 |
| 2025/05/08 | 7,925 | 8,050 | 7,890 | 8,026 | +26 | +0.3% | 660 |
| 2025/05/07 | 7,890 | 8,078 | 7,890 | 8,000 | +119 | +1.5% | 1,084 |
| 2025/05/02 | 7,867 | 8,000 | 7,851 | 7,881 | -9 | -0.1% | 3,336 |
| 2025/05/01 | 7,865 | 7,945 | 7,850 | 7,890 | +46 | +0.6% | 208 |
| 2025/04/30 | 7,880 | 7,993 | 7,804 | 7,844 | -56 | -0.7% | 360 |
| 2025/04/28 | 7,800 | 7,949 | 7,799 | 7,900 | +24 | +0.3% | 503 |
| 2025/04/25 | 7,886 | 7,900 | 7,876 | 7,876 | -10 | -0.1% | 222 |
| 2025/04/24 | 7,843 | 7,890 | 7,829 | 7,886 | +57 | +0.7% | 223 |
| 2025/04/23 | 7,900 | 7,900 | 7,726 | 7,829 | +135 | +1.8% | 807 |
| 2025/04/22 | 7,797 | 7,797 | 7,694 | 7,694 | -105 | -1.3% | 97 |
| 2025/04/21 | 7,634 | 7,802 | 7,634 | 7,799 | +78 | +1% | 466 |
| 2025/04/18 | 7,636 | 7,786 | 7,636 | 7,721 | -65 | -0.8% | 2,970 |
| 2025/04/17 | 7,864 | 7,864 | 7,698 | 7,786 | +72 | +0.9% | 650 |
| 2025/04/16 | 7,854 | 7,854 | 7,641 | 7,714 | -100 | -1.3% | 780 |
| 2025/04/15 | 7,790 | 7,842 | 7,722 | 7,814 | +24 | +0.3% | 940 |
| 2025/04/14 | 7,825 | 7,898 | 7,700 | 7,790 | +59 | +0.8% | 2,200 |
| 2025/04/11 | 7,750 | 7,789 | 7,525 | 7,731 | -238 | -3% | 6,930 |
| 2025/04/10 | 8,000 | 8,044 | 7,755 | 7,969 | +358 | +4.7% | 1,250 |
| 2025/04/09 | 7,348 | 7,611 | 7,218 | 7,611 | ±0 | ±0% | 1,870 |
| 2025/04/08 | 7,404 | 8,700 | 7,350 | 7,611 | +157 | +2.1% | 43,060 |
| 2025/04/07 | 7,435 | 7,799 | 7,230 | 7,454 | -581 | -7.2% | 3,080 |
| 2025/04/04 | 8,194 | 8,194 | 8,000 | 8,035 | -160 | -2% | 3,350 |
| 2025/04/03 | 8,112 | 8,268 | 8,033 | 8,195 | -185 | -2.2% | 2,650 |
| 2025/04/02 | 8,320 | 8,428 | 8,320 | 8,380 | -35 | -0.4% | 1,740 |
| 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 |
1～
50
件表示中 / 1752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
