8,035
-160 (-1.95%)
株価：2025/04/04 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/12/08 | 7,819 | 7,819 | 7,700 | 7,721 | -98 | -1.3% | 210 |
| 2022/12/07 | 7,800 | 7,820 | 7,697 | 7,819 | +21 | +0.3% | 780 |
| 2022/12/06 | 7,584 | 7,798 | 7,584 | 7,798 | +214 | +2.8% | 1,800 |
| 2022/12/05 | 7,548 | 7,659 | 7,470 | 7,584 | +113 | +1.5% | 730 |
| 2022/12/02 | 7,660 | 7,660 | 7,409 | 7,471 | -54 | -0.7% | 270 |
| 2022/12/01 | 7,580 | 7,620 | 7,525 | 7,525 | +49 | +0.7% | 900 |
| 2022/11/30 | 7,476 | 7,476 | 7,426 | 7,476 | +20 | +0.3% | 550 |
| 2022/11/29 | 7,200 | 7,456 | 7,200 | 7,456 | +331 | +4.6% | 950 |
| 2022/11/28 | 7,335 | 7,335 | 7,060 | 7,125 | -210 | -2.9% | 2,080 |
| 2022/11/25 | 7,299 | 7,410 | 7,250 | 7,335 | +84 | +1.2% | 330 |
| 2022/11/24 | 7,519 | 7,519 | 7,251 | 7,251 | -268 | -3.6% | 920 |
| 2022/11/22 | 7,332 | 7,519 | 7,332 | 7,519 | +151 | +2% | 300 |
| 2022/11/21 | 7,502 | 7,502 | 7,300 | 7,368 | -135 | -1.8% | 230 |
| 2022/11/18 | 7,508 | 7,510 | 7,423 | 7,503 | +80 | +1.1% | 350 |
| 2022/11/17 | 7,476 | 7,626 | 7,333 | 7,423 | -209 | -2.7% | 440 |
| 2022/11/16 | 7,557 | 7,676 | 7,557 | 7,632 | -68 | -0.9% | 170 |
| 2022/11/15 | 7,599 | 7,700 | 7,504 | 7,700 | +170 | +2.3% | 320 |
| 2022/11/14 | 7,514 | 7,630 | 7,514 | 7,530 | +16 | +0.2% | 450 |
| 2022/11/11 | 7,655 | 7,655 | 7,470 | 7,514 | +9 | +0.1% | 400 |
| 2022/11/10 | 7,370 | 7,505 | 7,330 | 7,505 | +24 | +0.3% | 310 |
| 2022/11/09 | 7,550 | 7,550 | 7,481 | 7,481 | -79 | -1% | 170 |
| 2022/11/08 | 7,714 | 7,714 | 7,560 | 7,560 | -154 | -2% | 260 |
| 2022/11/07 | 7,710 | 7,742 | 7,533 | 7,714 | +34 | +0.4% | 970 |
| 2022/11/04 | 7,350 | 7,680 | 7,350 | 7,680 | +220 | +2.9% | 410 |
| 2022/11/02 | 7,201 | 7,460 | 7,201 | 7,460 | +227 | +3.1% | 400 |
| 2022/11/01 | 7,100 | 7,290 | 7,100 | 7,233 | +98 | +1.4% | 730 |
| 2022/10/31 | 7,160 | 7,249 | 7,106 | 7,135 | -65 | -0.9% | 420 |
| 2022/10/28 | 7,323 | 7,338 | 7,180 | 7,200 | -180 | -2.4% | 610 |
| 2022/10/27 | 7,444 | 7,444 | 7,270 | 7,380 | -52 | -0.7% | 320 |
| 2022/10/26 | 7,322 | 7,449 | 7,260 | 7,432 | +41 | +0.6% | 860 |
| 2022/10/25 | 7,410 | 7,470 | 7,325 | 7,391 | -79 | -1.1% | 840 |
| 2022/10/24 | 7,700 | 7,700 | 7,470 | 7,470 | -268 | -3.5% | 770 |
551～
600
件表示中 / 1721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
