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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 7,860 | 7,916 | 7,856 | 7,916 | +56 | +0.7% | 370 |
| 2023/05/08 | 7,860 | 7,860 | 7,830 | 7,860 | -40 | -0.5% | 150 |
| 2023/05/02 | 7,826 | 7,930 | 7,826 | 7,900 | -10 | -0.1% | 210 |
| 2023/05/01 | 7,855 | 7,910 | 7,855 | 7,910 | +55 | +0.7% | 870 |
| 2023/04/28 | 7,638 | 7,855 | 7,638 | 7,855 | +243 | +3.2% | 290 |
| 2023/04/27 | 7,556 | 7,612 | 7,556 | 7,612 | -12 | -0.2% | 200 |
| 2023/04/26 | 7,610 | 7,656 | 7,577 | 7,624 | +14 | +0.2% | 450 |
| 2023/04/25 | 7,752 | 7,791 | 7,610 | 7,610 | -158 | -2% | 1,210 |
| 2023/04/24 | 7,822 | 7,824 | 7,768 | 7,768 | -56 | -0.7% | 270 |
| 2023/04/21 | 7,920 | 7,990 | 7,821 | 7,824 | -200 | -2.5% | 260 |
| 2023/04/20 | 7,992 | 8,049 | 7,937 | 8,024 | -26 | -0.3% | 310 |
| 2023/04/19 | 8,014 | 8,090 | 8,010 | 8,050 | -1 | ±0% | 120 |
| 2023/04/18 | 8,080 | 8,094 | 8,050 | 8,051 | +51 | +0.6% | 480 |
| 2023/04/17 | 7,772 | 8,000 | 7,772 | 8,000 | +180 | +2.3% | 830 |
| 2023/04/14 | 7,930 | 7,930 | 7,820 | 7,820 | -90 | -1.1% | 100 |
| 2023/04/13 | 7,858 | 7,925 | 7,823 | 7,910 | -40 | -0.5% | 160 |
| 2023/04/12 | 7,968 | 7,970 | 7,901 | 7,950 | +90 | +1.1% | 190 |
| 2023/04/11 | 7,927 | 7,940 | 7,860 | 7,860 | +33 | +0.4% | 80 |
| 2023/04/10 | 7,827 | 7,827 | 7,827 | 7,827 | -89 | -1.1% | 20 |
| 2023/04/07 | 7,916 | 7,916 | 7,916 | 7,916 | +91 | +1.2% | 30 |
| 2023/04/06 | 7,835 | 7,835 | 7,825 | 7,825 | -41 | -0.5% | 20 |
| 2023/04/05 | 7,783 | 7,881 | 7,783 | 7,866 | -34 | -0.4% | 520 |
| 2023/04/04 | 7,850 | 7,948 | 7,836 | 7,900 | +5 | +0.1% | 180 |
| 2023/04/03 | 7,871 | 7,940 | 7,815 | 7,895 | +68 | +0.9% | 320 |
| 2023/03/31 | 7,800 | 7,870 | 7,800 | 7,827 | +117 | +1.5% | 290 |
| 2023/03/30 | 7,701 | 7,710 | 7,701 | 7,710 | +46 | +0.6% | 60 |
| 2023/03/29 | 7,640 | 7,664 | 7,632 | 7,664 | +68 | +0.9% | 170 |
| 2023/03/28 | 7,596 | 7,596 | 7,596 | 7,596 | ±0 | ±0% | 30 |
| 2023/03/27 | 7,726 | 7,726 | 7,596 | 7,596 | -74 | -1% | 340 |
| 2023/03/24 | 7,700 | 7,780 | 7,670 | 7,670 | +20 | +0.3% | 270 |
| 2023/03/23 | 7,770 | 7,770 | 7,600 | 7,650 | -40 | -0.5% | 140 |
| 2023/03/22 | 7,631 | 7,780 | 7,611 | 7,690 | +95 | +1.3% | 630 |
| 2023/03/20 | 7,601 | 7,655 | 7,576 | 7,595 | -70 | -0.9% | 320 |
| 2023/03/17 | 7,668 | 7,760 | 7,606 | 7,665 | -1 | ±0% | 580 |
| 2023/03/16 | 7,751 | 7,901 | 7,650 | 7,666 | -167 | -2.1% | 200 |
| 2023/03/15 | 7,850 | 7,850 | 7,833 | 7,833 | +73 | +0.9% | 20 |
| 2023/03/14 | 7,800 | 7,800 | 7,760 | 7,760 | -40 | -0.5% | 130 |
| 2023/03/13 | 7,762 | 8,024 | 7,762 | 7,800 | +38 | +0.5% | 180 |
| 2023/03/10 | 7,900 | 7,900 | 7,707 | 7,762 | -158 | -2% | 430 |
| 2023/03/09 | 7,973 | 7,973 | 7,906 | 7,920 | -36 | -0.5% | 40 |
| 2023/03/08 | 7,970 | 7,985 | 7,920 | 7,956 | -45 | -0.6% | 110 |
| 2023/03/07 | 7,896 | 8,020 | 7,896 | 8,001 | -20 | -0.2% | 750 |
| 2023/03/06 | 8,200 | 8,200 | 8,012 | 8,021 | -87 | -1.1% | 630 |
| 2023/03/03 | 8,167 | 8,186 | 8,108 | 8,108 | -51 | -0.6% | 330 |
| 2023/03/02 | 8,075 | 8,160 | 8,075 | 8,159 | +39 | +0.5% | 580 |
| 2023/03/01 | 7,950 | 8,120 | 7,950 | 8,120 | +168 | +2.1% | 200 |
| 2023/02/28 | 7,969 | 7,969 | 7,872 | 7,952 | +118 | +1.5% | 120 |
| 2023/02/27 | 7,945 | 7,980 | 7,820 | 7,834 | -107 | -1.3% | 310 |
| 2023/02/24 | 8,080 | 8,080 | 7,900 | 7,941 | -63 | -0.8% | 540 |
| 2023/02/22 | 8,095 | 8,095 | 8,004 | 8,004 | -96 | -1.2% | 60 |
501～
550
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
