8,194
-113 (-1.36%)
株価：2025/05/23 15:10
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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 7,524 | 7,524 | 7,450 | 7,450 | -80 | -1.1% | 520 |
| 2023/07/18 | 7,590 | 7,590 | 7,510 | 7,530 | -59 | -0.8% | 310 |
| 2023/07/14 | 7,581 | 7,589 | 7,581 | 7,589 | +13 | +0.2% | 120 |
| 2023/07/13 | 7,538 | 7,576 | 7,538 | 7,576 | +41 | +0.5% | 50 |
| 2023/07/12 | 7,645 | 7,645 | 7,502 | 7,535 | -60 | -0.8% | 480 |
| 2023/07/11 | 7,592 | 7,606 | 7,533 | 7,595 | -10 | -0.1% | 520 |
| 2023/07/10 | 7,700 | 7,700 | 7,600 | 7,605 | +25 | +0.3% | 500 |
| 2023/07/07 | 7,621 | 7,635 | 7,580 | 7,580 | -71 | -0.9% | 120 |
| 2023/07/06 | 7,755 | 7,755 | 7,621 | 7,651 | -109 | -1.4% | 1,410 |
| 2023/07/05 | 7,765 | 7,774 | 7,704 | 7,760 | +43 | +0.6% | 280 |
| 2023/07/04 | 7,715 | 7,760 | 7,715 | 7,717 | +2 | ±0% | 330 |
| 2023/07/03 | 7,627 | 7,758 | 7,600 | 7,715 | +88 | +1.2% | 380 |
| 2023/06/30 | 7,629 | 7,679 | 7,610 | 7,627 | ±0 | ±0% | 110 |
| 2023/06/29 | 7,620 | 7,627 | 7,611 | 7,627 | +37 | +0.5% | 110 |
| 2023/06/28 | 7,677 | 7,680 | 7,590 | 7,590 | +35 | +0.5% | 90 |
| 2023/06/27 | 7,523 | 7,562 | 7,515 | 7,555 | -10 | -0.1% | 340 |
| 2023/06/26 | 7,599 | 7,599 | 7,550 | 7,565 | -16 | -0.2% | 310 |
| 2023/06/23 | 7,599 | 7,599 | 7,550 | 7,581 | -16 | -0.2% | 180 |
| 2023/06/22 | 7,600 | 7,640 | 7,542 | 7,597 | -28 | -0.4% | 420 |
| 2023/06/21 | 7,735 | 7,735 | 7,625 | 7,625 | -125 | -1.6% | 200 |
| 2023/06/20 | 7,750 | 7,750 | 7,720 | 7,750 | +10 | +0.1% | 190 |
| 2023/06/19 | 7,634 | 7,850 | 7,634 | 7,740 | -89 | -1.1% | 6,250 |
| 2023/06/16 | 7,729 | 7,829 | 7,420 | 7,829 | +114 | +1.5% | 3,890 |
| 2023/06/15 | 7,600 | 7,715 | 7,550 | 7,715 | +142 | +1.9% | 930 |
| 2023/06/14 | 7,599 | 7,599 | 7,512 | 7,573 | +93 | +1.2% | 740 |
| 2023/06/13 | 7,462 | 7,500 | 7,450 | 7,480 | -25 | -0.3% | 700 |
| 2023/06/12 | 7,550 | 7,550 | 7,350 | 7,505 | -3 | ±0% | 470 |
| 2023/06/09 | 7,456 | 7,508 | 7,400 | 7,508 | +51 | +0.7% | 660 |
| 2023/06/08 | 7,450 | 7,570 | 7,450 | 7,457 | -3 | ±0% | 220 |
| 2023/06/07 | 7,570 | 7,578 | 7,455 | 7,460 | -103 | -1.4% | 390 |
| 2023/06/06 | 7,506 | 7,596 | 7,504 | 7,563 | +13 | +0.2% | 400 |
| 2023/06/05 | 7,532 | 7,633 | 7,532 | 7,550 | -80 | -1% | 90 |
| 2023/06/02 | 7,630 | 7,630 | 7,630 | 7,630 | ±0 | ±0% | 80 |
| 2023/06/01 | 7,620 | 7,630 | 7,500 | 7,630 | +130 | +1.7% | 110 |
| 2023/05/31 | 7,570 | 7,570 | 7,500 | 7,500 | -69 | -0.9% | 110 |
| 2023/05/30 | 7,678 | 7,678 | 7,518 | 7,569 | -43 | -0.6% | 540 |
| 2023/05/29 | 7,610 | 7,688 | 7,610 | 7,612 | +14 | +0.2% | 1,420 |
| 2023/05/26 | 7,598 | 7,599 | 7,598 | 7,598 | +43 | +0.6% | 30 |
| 2023/05/25 | 7,600 | 7,600 | 7,555 | 7,555 | -49 | -0.6% | 420 |
| 2023/05/24 | 7,707 | 7,707 | 7,574 | 7,604 | -97 | -1.3% | 390 |
| 2023/05/23 | 7,820 | 7,830 | 7,701 | 7,701 | - | - | 1,350 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 7,774 | 7,774 | 7,620 | 7,720 | +7 | +0.1% | 220 |
| 2023/05/18 | 7,682 | 7,725 | 7,682 | 7,713 | -47 | -0.6% | 180 |
| 2023/05/17 | 7,756 | 7,760 | 7,650 | 7,760 | +10 | +0.1% | 280 |
| 2023/05/16 | 7,800 | 7,800 | 7,750 | 7,750 | +18 | +0.2% | 200 |
| 2023/05/15 | 7,680 | 7,732 | 7,590 | 7,732 | +127 | +1.7% | 370 |
| 2023/05/12 | 7,700 | 7,732 | 7,602 | 7,605 | -89 | -1.2% | 280 |
| 2023/05/11 | 7,800 | 7,800 | 7,694 | 7,694 | -102 | -1.3% | 50 |
| 2023/05/10 | 7,916 | 7,916 | 7,771 | 7,796 | -120 | -1.5% | 110 |
451～
500
件表示中 / 1753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
