8,663
-182 (-2.06%)
株価：2024/11/22 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,155 | 8,165 | 8,131 | 8,165 | +115 | +1.4% | 250 |
| 2022/08/25 | 8,170 | 8,230 | 8,050 | 8,050 | -120 | -1.5% | 420 |
| 2022/08/24 | 8,319 | 8,319 | 8,170 | 8,170 | -148 | -1.8% | 240 |
| 2022/08/23 | 8,375 | 8,390 | 8,250 | 8,318 | -33 | -0.4% | 360 |
| 2022/08/22 | 8,350 | 8,364 | 8,261 | 8,351 | +1 | ±0% | 720 |
| 2022/08/19 | 8,250 | 8,350 | 8,250 | 8,350 | +60 | +0.7% | 110 |
| 2022/08/18 | 8,290 | 8,290 | 8,290 | 8,290 | ±0 | ±0% | 20 |
| 2022/08/17 | 8,280 | 8,318 | 8,232 | 8,290 | +65 | +0.8% | 320 |
| 2022/08/16 | 8,273 | 8,278 | 8,220 | 8,225 | +25 | +0.3% | 300 |
| 2022/08/15 | 8,200 | 8,200 | 8,200 | 8,200 | ±0 | ±0% | 110 |
| 2022/08/12 | 8,320 | 8,320 | 8,200 | 8,200 | +35 | +0.4% | 60 |
| 2022/08/10 | 8,300 | 8,300 | 8,165 | 8,165 | ±0 | ±0% | 120 |
| 2022/08/09 | 8,319 | 8,319 | 8,165 | 8,165 | -95 | -1.2% | 230 |
| 2022/08/08 | 8,101 | 8,260 | 8,101 | 8,260 | +252 | +3.1% | 370 |
| 2022/08/05 | 8,101 | 8,101 | 8,004 | 8,008 | -74 | -0.9% | 50 |
| 2022/08/04 | 7,965 | 8,082 | 7,924 | 8,082 | +120 | +1.5% | 380 |
| 2022/08/03 | 8,040 | 8,101 | 7,962 | 7,962 | +117 | +1.5% | 130 |
| 2022/08/02 | 8,102 | 8,102 | 7,813 | 7,845 | -257 | -3.2% | 820 |
| 2022/08/01 | 8,120 | 8,120 | 8,000 | 8,102 | -91 | -1.1% | 390 |
| 2022/07/29 | 8,300 | 8,301 | 8,120 | 8,193 | -212 | -2.5% | 580 |
| 2022/07/28 | 8,423 | 8,423 | 8,405 | 8,405 | -18 | -0.2% | 30 |
| 2022/07/27 | 8,422 | 8,423 | 8,422 | 8,423 | -5 | -0.1% | 250 |
| 2022/07/26 | 8,359 | 8,452 | 8,349 | 8,428 | +66 | +0.8% | 1,180 |
| 2022/07/25 | 8,351 | 8,362 | 8,351 | 8,362 | -167 | -2% | 210 |
| 2022/07/22 | 8,421 | 8,540 | 8,200 | 8,529 | -41 | -0.5% | 580 |
| 2022/07/21 | 8,501 | 8,570 | 8,501 | 8,570 | -19 | -0.2% | 70 |
| 2022/07/20 | 8,748 | 8,749 | 8,566 | 8,589 | +29 | +0.3% | 380 |
| 2022/07/19 | 8,678 | 8,678 | 8,532 | 8,560 | -118 | -1.4% | 450 |
| 2022/07/15 | 8,860 | 8,860 | 8,678 | 8,678 | -171 | -1.9% | 270 |
| 2022/07/14 | 8,699 | 8,849 | 8,699 | 8,849 | +208 | +2.4% | 200 |
| 2022/07/13 | 8,561 | 8,658 | 8,350 | 8,641 | -9 | -0.1% | 490 |
| 2022/07/12 | 8,681 | 8,830 | 8,610 | 8,650 | -50 | -0.6% | 710 |
| 2022/07/11 | 8,900 | 8,900 | 8,700 | 8,700 | -200 | -2.2% | 560 |
| 2022/07/08 | 8,899 | 8,999 | 8,899 | 8,900 | +50 | +0.6% | 220 |
| 2022/07/07 | 8,794 | 8,880 | 8,776 | 8,850 | +98 | +1.1% | 320 |
| 2022/07/06 | 8,874 | 8,898 | 8,752 | 8,752 | -261 | -2.9% | 730 |
| 2022/07/05 | 9,001 | 9,100 | 8,989 | 9,013 | +84 | +0.9% | 740 |
| 2022/07/04 | 8,777 | 8,929 | 8,777 | 8,929 | +129 | +1.5% | 580 |
| 2022/07/01 | 9,000 | 9,000 | 8,765 | 8,800 | -168 | -1.9% | 800 |
| 2022/06/30 | 8,873 | 9,000 | 8,720 | 8,968 | +93 | +1% | 1,450 |
| 2022/06/29 | 8,879 | 9,000 | 8,856 | 8,875 | +18 | +0.2% | 1,600 |
| 2022/06/28 | 8,850 | 8,861 | 8,800 | 8,857 | +7 | +0.1% | 1,030 |
| 2022/06/27 | 8,739 | 8,880 | 8,440 | 8,850 | +155 | +1.8% | 2,140 |
| 2022/06/24 | 8,590 | 8,695 | 8,590 | 8,695 | +115 | +1.3% | 1,170 |
| 2022/06/23 | 8,580 | 8,580 | 8,489 | 8,580 | -91 | -1% | 260 |
| 2022/06/22 | 8,641 | 8,680 | 8,581 | 8,671 | +22 | +0.3% | 870 |
| 2022/06/21 | 8,629 | 8,680 | 8,341 | 8,649 | +20 | +0.2% | 570 |
| 2022/06/20 | 8,540 | 8,630 | 8,519 | 8,629 | +108 | +1.3% | 980 |
| 2022/06/17 | 8,250 | 8,521 | 8,188 | 8,521 | ±0 | ±0% | 590 |
| 2022/06/16 | 8,411 | 8,561 | 8,411 | 8,521 | -37 | -0.4% | 700 |
551～
600
件表示中 / 1634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
