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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 7,950 | 8,100 | 7,950 | 8,100 | +150 | +1.9% | 490 |
| 2023/02/20 | 7,900 | 7,950 | 7,875 | 7,950 | -54 | -0.7% | 100 |
| 2023/02/17 | 8,080 | 8,080 | 7,887 | 8,004 | -96 | -1.2% | 380 |
| 2023/02/16 | 8,040 | 8,100 | 8,040 | 8,100 | +60 | +0.7% | 140 |
| 2023/02/15 | 8,028 | 8,040 | 7,964 | 8,040 | +40 | +0.5% | 170 |
| 2023/02/14 | 8,071 | 8,071 | 7,971 | 8,000 | +79 | +1% | 230 |
| 2023/02/13 | 7,902 | 7,940 | 7,900 | 7,921 | -19 | -0.2% | 510 |
| 2023/02/10 | 8,052 | 8,052 | 7,940 | 7,940 | -53 | -0.7% | 290 |
| 2023/02/09 | 7,895 | 7,993 | 7,800 | 7,993 | +71 | +0.9% | 80 |
| 2023/02/08 | 7,934 | 7,945 | 7,900 | 7,922 | -8 | -0.1% | 110 |
| 2023/02/07 | 7,829 | 8,042 | 7,829 | 7,930 | -44 | -0.6% | 570 |
| 2023/02/06 | 7,900 | 8,001 | 7,900 | 7,974 | +74 | +0.9% | 150 |
| 2023/02/03 | 8,011 | 8,011 | 7,794 | 7,900 | -111 | -1.4% | 900 |
| 2023/02/02 | 8,169 | 8,169 | 8,011 | 8,011 | -78 | -1% | 200 |
| 2023/02/01 | 8,150 | 8,150 | 8,010 | 8,089 | -1 | ±0% | 170 |
| 2023/01/31 | 8,291 | 8,299 | 8,001 | 8,090 | -51 | -0.6% | 1,050 |
| 2023/01/30 | 8,280 | 8,300 | 8,100 | 8,141 | -139 | -1.7% | 460 |
| 2023/01/27 | 8,238 | 8,280 | 8,214 | 8,280 | +43 | +0.5% | 410 |
| 2023/01/26 | 8,238 | 8,238 | 8,105 | 8,237 | -1 | ±0% | 390 |
| 2023/01/25 | 8,079 | 8,238 | 8,076 | 8,238 | +93 | +1.1% | 560 |
| 2023/01/24 | 8,109 | 8,145 | 8,082 | 8,145 | +100 | +1.2% | 270 |
| 2023/01/23 | 8,079 | 8,105 | 7,963 | 8,045 | +65 | +0.8% | 650 |
| 2023/01/20 | 7,778 | 7,980 | 7,778 | 7,980 | +202 | +2.6% | 530 |
| 2023/01/19 | 7,985 | 7,985 | 7,778 | 7,778 | -207 | -2.6% | 190 |
| 2023/01/18 | 7,880 | 7,985 | 7,814 | 7,985 | +105 | +1.3% | 380 |
| 2023/01/17 | 7,950 | 7,950 | 7,880 | 7,880 | -49 | -0.6% | 270 |
| 2023/01/16 | 7,890 | 7,929 | 7,821 | 7,929 | +155 | +2% | 400 |
| 2023/01/13 | 7,833 | 7,836 | 7,707 | 7,774 | -59 | -0.8% | 220 |
| 2023/01/12 | 7,892 | 7,900 | 7,755 | 7,833 | +22 | +0.3% | 140 |
| 2023/01/11 | 7,910 | 7,910 | 7,811 | 7,811 | -39 | -0.5% | 560 |
| 2023/01/10 | 7,846 | 7,861 | 7,800 | 7,850 | +74 | +1% | 610 |
| 2023/01/06 | 7,710 | 7,777 | 7,672 | 7,776 | +276 | +3.7% | 910 |
| 2023/01/05 | 7,532 | 7,620 | 7,476 | 7,500 | +62 | +0.8% | 440 |
| 2023/01/04 | 7,364 | 7,450 | 7,200 | 7,438 | +99 | +1.3% | 530 |
| 2022/12/30 | 7,450 | 7,450 | 7,339 | 7,339 | -100 | -1.3% | 130 |
| 2022/12/29 | 7,433 | 7,439 | 7,312 | 7,439 | -65 | -0.9% | 340 |
| 2022/12/28 | 7,553 | 7,553 | 7,420 | 7,504 | +37 | +0.5% | 950 |
| 2022/12/27 | 7,300 | 7,524 | 7,300 | 7,467 | +167 | +2.3% | 360 |
| 2022/12/26 | 7,298 | 7,300 | 7,249 | 7,300 | -5 | -0.1% | 600 |
| 2022/12/23 | 7,255 | 7,305 | 7,142 | 7,305 | -25 | -0.3% | 250 |
| 2022/12/22 | 7,305 | 7,330 | 7,305 | 7,330 | +29 | +0.4% | 290 |
| 2022/12/21 | 7,270 | 7,303 | 7,270 | 7,301 | -3 | ±0% | 450 |
| 2022/12/20 | 7,730 | 7,730 | 7,299 | 7,304 | -316 | -4.1% | 830 |
| 2022/12/19 | 7,776 | 7,776 | 7,605 | 7,620 | -156 | -2% | 350 |
| 2022/12/16 | 7,620 | 7,780 | 7,620 | 7,776 | +159 | +2.1% | 430 |
| 2022/12/15 | 7,592 | 7,675 | 7,592 | 7,617 | -58 | -0.8% | 300 |
| 2022/12/14 | 7,770 | 7,770 | 7,635 | 7,675 | -115 | -1.5% | 1,830 |
| 2022/12/13 | 7,731 | 7,790 | 7,731 | 7,790 | ±0 | ±0% | 210 |
| 2022/12/12 | 7,717 | 7,800 | 7,695 | 7,790 | +72 | +0.9% | 190 |
| 2022/12/09 | 7,720 | 7,768 | 7,718 | 7,718 | -3 | ±0% | 200 |
551～
600
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
