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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 7,770 | 7,817 | 7,710 | 7,738 | -112 | -1.4% | 350 |
| 2022/10/20 | 7,785 | 7,980 | 7,686 | 7,850 | +10 | +0.1% | 480 |
| 2022/10/19 | 8,060 | 8,060 | 7,840 | 7,840 | -130 | -1.6% | 230 |
| 2022/10/18 | 7,890 | 8,010 | 7,890 | 7,970 | +82 | +1% | 650 |
| 2022/10/17 | 7,865 | 7,888 | 7,848 | 7,888 | +23 | +0.3% | 110 |
| 2022/10/14 | 7,795 | 7,865 | 7,788 | 7,865 | +121 | +1.6% | 170 |
| 2022/10/13 | 7,630 | 7,745 | 7,630 | 7,744 | +158 | +2.1% | 210 |
| 2022/10/12 | 7,623 | 7,623 | 7,500 | 7,586 | -33 | -0.4% | 450 |
| 2022/10/11 | 8,099 | 8,099 | 7,566 | 7,619 | -351 | -4.4% | 520 |
| 2022/10/07 | 8,098 | 8,098 | 7,970 | 7,970 | -150 | -1.8% | 100 |
| 2022/10/06 | 8,130 | 8,160 | 8,102 | 8,120 | +68 | +0.8% | 180 |
| 2022/10/05 | 7,850 | 8,080 | 7,850 | 8,052 | +212 | +2.7% | 490 |
| 2022/10/04 | 7,665 | 7,859 | 7,665 | 7,840 | +170 | +2.2% | 310 |
| 2022/10/03 | 7,670 | 7,770 | 7,670 | 7,670 | -100 | -1.3% | 50 |
| 2022/09/30 | 7,910 | 7,910 | 7,700 | 7,770 | +77 | +1% | 160 |
| 2022/09/29 | 7,765 | 7,840 | 7,623 | 7,693 | +30 | +0.4% | 70 |
| 2022/09/28 | 7,736 | 7,839 | 7,525 | 7,663 | -93 | -1.2% | 400 |
| 2022/09/27 | 7,702 | 7,820 | 7,702 | 7,756 | +56 | +0.7% | 100 |
601～
650
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
