10,045
+45 (+0.45%)
株価：2025/09/18 10:17
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 9,949 | 10,040 | 9,900 | 10,000 | +65 | +0.7% | 1,306 |
| 2025/09/16 | 10,100 | 10,100 | 9,891 | 9,935 | -80 | -0.8% | 1,500 |
| 2025/09/12 | 10,150 | 10,160 | 9,988 | 10,015 | -35 | -0.3% | 3,226 |
| 2025/09/11 | 9,851 | 10,050 | 9,704 | 10,050 | +165 | +1.7% | 4,887 |
| 2025/09/10 | 9,704 | 9,885 | 9,704 | 9,885 | +185 | +1.9% | 436 |
| 2025/09/09 | 9,900 | 9,900 | 9,700 | 9,700 | -138 | -1.4% | 3,000 |
| 2025/09/08 | 9,905 | 9,911 | 9,705 | 9,838 | +6 | +0.1% | 1,122 |
| 2025/09/05 | 9,600 | 9,832 | 9,570 | 9,832 | +262 | +2.7% | 2,730 |
| 2025/09/04 | 9,823 | 9,938 | 9,556 | 9,570 | -290 | -2.9% | 2,179 |
| 2025/09/03 | 9,950 | 9,988 | 9,715 | 9,860 | -68 | -0.7% | 2,232 |
| 2025/09/02 | 9,941 | 9,990 | 9,810 | 9,928 | -21 | -0.2% | 2,005 |
| 2025/09/01 | 9,950 | 9,950 | 9,850 | 9,949 | +69 | +0.7% | 2,600 |
| 2025/08/29 | 9,850 | 9,899 | 9,731 | 9,880 | +158 | +1.6% | 1,536 |
| 2025/08/28 | 9,716 | 9,727 | 9,539 | 9,722 | -76 | -0.8% | 3,358 |
| 2025/08/27 | 9,930 | 9,930 | 9,705 | 9,798 | -69 | -0.7% | 1,590 |
| 2025/08/26 | 9,835 | 9,880 | 9,544 | 9,867 | +100 | +1% | 1,825 |
| 2025/08/25 | 9,681 | 9,780 | 9,661 | 9,767 | +167 | +1.7% | 3,217 |
| 2025/08/22 | 9,420 | 9,600 | 9,350 | 9,600 | +208 | +2.2% | 1,396 |
| 2025/08/21 | 9,350 | 9,423 | 9,313 | 9,392 | +47 | +0.5% | 1,022 |
| 2025/08/20 | 9,246 | 9,345 | 9,112 | 9,345 | +97 | +1% | 1,215 |
| 2025/08/19 | 9,376 | 9,376 | 9,111 | 9,248 | -119 | -1.3% | 1,990 |
| 2025/08/18 | 9,127 | 9,390 | 9,127 | 9,367 | +207 | +2.3% | 2,453 |
| 2025/08/15 | 9,141 | 9,180 | 9,100 | 9,160 | +60 | +0.7% | 1,125 |
| 2025/08/14 | 9,120 | 9,200 | 8,978 | 9,100 | -19 | -0.2% | 3,211 |
| 2025/08/13 | 9,120 | 9,195 | 9,100 | 9,119 | -1 | ±0% | 1,871 |
| 2025/08/12 | 8,997 | 9,125 | 8,997 | 9,120 | +130 | +1.4% | 1,599 |
| 2025/08/08 | 8,951 | 9,020 | 8,950 | 8,990 | -20 | -0.2% | 371 |
| 2025/08/07 | 8,988 | 9,010 | 8,988 | 9,010 | +60 | +0.7% | 337 |
| 2025/08/06 | 8,981 | 8,981 | 8,905 | 8,950 | +61 | +0.7% | 59 |
| 2025/08/05 | 8,900 | 9,010 | 8,888 | 8,889 | +1 | ±0% | 732 |
| 2025/08/04 | 8,880 | 8,888 | 8,804 | 8,888 | -104 | -1.2% | 858 |
| 2025/08/01 | 8,976 | 9,070 | 8,976 | 8,992 | -8 | -0.1% | 165 |
| 2025/07/31 | 9,106 | 9,154 | 9,000 | 9,000 | -152 | -1.7% | 823 |
| 2025/07/30 | 9,100 | 9,158 | 9,100 | 9,152 | -8 | -0.1% | 986 |
| 2025/07/29 | 9,053 | 9,166 | 9,053 | 9,160 | +85 | +0.9% | 4,471 |
| 2025/07/28 | 9,055 | 9,149 | 9,003 | 9,075 | +48 | +0.5% | 791 |
| 2025/07/25 | 9,050 | 9,100 | 8,925 | 9,027 | +7 | +0.1% | 1,086 |
| 2025/07/24 | 9,050 | 9,050 | 9,020 | 9,020 | -20 | -0.2% | 350 |
| 2025/07/23 | 9,064 | 9,110 | 8,932 | 9,040 | +1 | ±0% | 1,987 |
| 2025/07/22 | 8,885 | 9,040 | 8,800 | 9,039 | +154 | +1.7% | 2,922 |
| 2025/07/18 | 8,894 | 8,894 | 8,850 | 8,885 | +55 | +0.6% | 1,829 |
| 2025/07/17 | 8,768 | 8,830 | 8,700 | 8,830 | +75 | +0.9% | 385 |
| 2025/07/16 | 8,749 | 8,835 | 8,704 | 8,755 | +30 | +0.3% | 390 |
| 2025/07/15 | 8,795 | 8,800 | 8,725 | 8,725 | -62 | -0.7% | 812 |
| 2025/07/14 | 8,787 | 8,793 | 8,676 | 8,787 | -12 | -0.1% | 547 |
| 2025/07/11 | 8,664 | 8,818 | 8,664 | 8,799 | +99 | +1.1% | 1,065 |
| 2025/07/10 | 8,586 | 8,700 | 8,582 | 8,700 | +30 | +0.3% | 630 |
| 2025/07/09 | 8,610 | 8,694 | 8,578 | 8,670 | +142 | +1.7% | 550 |
| 2025/07/08 | 8,549 | 8,608 | 8,438 | 8,528 | +72 | +0.9% | 1,352 |
| 2025/07/07 | 8,595 | 8,595 | 8,455 | 8,456 | -5 | -0.1% | 397 |
1～
50
件表示中 / 1833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
