8,885
+55 (+0.62%)
株価：2025/07/18 14:26
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/07/04 | 8,430 | 8,550 | 8,377 | 8,461 | +33 | +0.4% | 895 |
| 2025/07/03 | 8,334 | 8,430 | 8,301 | 8,428 | +10 | +0.1% | 224 |
| 2025/07/02 | 8,360 | 8,418 | 8,300 | 8,418 | +112 | +1.3% | 486 |
| 2025/07/01 | 8,353 | 8,398 | 8,205 | 8,306 | -74 | -0.9% | 406 |
| 2025/06/30 | 8,476 | 8,476 | 8,300 | 8,380 | +116 | +1.4% | 867 |
| 2025/06/27 | 8,479 | 8,479 | 8,229 | 8,264 | +20 | +0.2% | 304 |
| 2025/06/26 | 8,431 | 8,479 | 8,244 | 8,244 | -232 | -2.7% | 2,548 |
| 2025/06/25 | 8,395 | 8,476 | 8,321 | 8,476 | +120 | +1.4% | 970 |
| 2025/06/24 | 8,396 | 8,396 | 8,218 | 8,356 | -2 | ±0% | 156 |
| 2025/06/23 | 8,325 | 8,358 | 8,180 | 8,358 | +82 | +1% | 232 |
| 2025/06/20 | 8,200 | 8,276 | 8,113 | 8,276 | +75 | +0.9% | 287 |
| 2025/06/19 | 8,225 | 8,286 | 8,201 | 8,201 | -92 | -1.1% | 543 |
| 2025/06/18 | 8,275 | 8,300 | 8,201 | 8,293 | +37 | +0.4% | 412 |
| 2025/06/17 | 8,240 | 8,290 | 8,201 | 8,256 | +46 | +0.6% | 396 |
| 2025/06/16 | 8,200 | 8,248 | 8,088 | 8,210 | +20 | +0.2% | 249 |
| 2025/06/13 | 8,220 | 8,220 | 8,011 | 8,190 | -30 | -0.4% | 1,778 |
| 2025/06/12 | 8,165 | 8,230 | 8,150 | 8,220 | -95 | -1.1% | 647 |
| 2025/06/11 | 8,305 | 8,315 | 8,154 | 8,315 | +160 | +2% | 689 |
| 2025/06/10 | 8,200 | 8,290 | 8,155 | 8,155 | -30 | -0.4% | 1,372 |
| 2025/06/09 | 8,244 | 8,244 | 8,101 | 8,185 | -60 | -0.7% | 361 |
| 2025/06/06 | 8,039 | 8,248 | 8,039 | 8,245 | +244 | +3% | 492 |
| 2025/06/05 | 8,188 | 8,199 | 8,001 | 8,001 | -37 | -0.5% | 131 |
| 2025/06/04 | 8,295 | 8,295 | 7,995 | 8,038 | +14 | +0.2% | 28 |
| 2025/06/03 | 8,058 | 8,280 | 7,908 | 8,024 | -12 | -0.1% | 209 |
| 2025/06/02 | 8,050 | 8,050 | 7,945 | 8,036 | -39 | -0.5% | 817 |
| 2025/05/30 | 8,234 | 8,234 | 8,075 | 8,075 | -222 | -2.7% | 173 |
| 2025/05/29 | 8,030 | 8,298 | 8,030 | 8,297 | +153 | +1.9% | 1,418 |
| 2025/05/28 | 8,272 | 8,272 | 8,100 | 8,144 | +22 | +0.3% | 270 |
| 2025/05/27 | 8,197 | 8,197 | 8,009 | 8,122 | +1 | ±0% | 465 |
| 2025/05/26 | 8,250 | 8,250 | 8,092 | 8,121 | -73 | -0.9% | 488 |
| 2025/05/23 | 8,300 | 8,300 | 8,194 | 8,194 | -113 | -1.4% | 533 |
| 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 |
1～
50
件表示中 / 1792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
