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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/26 | 8,000 | 8,000 | 7,644 | 7,700 | -300 | -3.8% | 830 |
| 2022/09/22 | 8,007 | 8,007 | 7,824 | 8,000 | -40 | -0.5% | 380 |
| 2022/09/21 | 8,027 | 8,040 | 8,000 | 8,040 | -10 | -0.1% | 140 |
| 2022/09/20 | 8,153 | 8,153 | 8,050 | 8,050 | -100 | -1.2% | 520 |
| 2022/09/16 | 8,250 | 8,250 | 8,150 | 8,150 | - | - | 210 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 8,425 | 8,439 | 8,320 | 8,320 | -105 | -1.2% | 280 |
| 2022/09/13 | 8,315 | 8,430 | 8,222 | 8,425 | +125 | +1.5% | 1,500 |
| 2022/09/12 | 8,272 | 8,309 | 8,220 | 8,300 | -15 | -0.2% | 160 |
| 2022/09/09 | 8,250 | 8,315 | 8,223 | 8,315 | +65 | +0.8% | 1,060 |
| 2022/09/08 | 8,295 | 8,307 | 8,221 | 8,250 | +19 | +0.2% | 1,100 |
| 2022/09/07 | 8,030 | 8,300 | 8,030 | 8,231 | +170 | +2.1% | 1,130 |
| 2022/09/06 | 8,010 | 8,065 | 8,010 | 8,061 | +61 | +0.8% | 100 |
| 2022/09/05 | 8,100 | 8,100 | 8,000 | 8,000 | -100 | -1.2% | 590 |
| 2022/09/02 | 8,095 | 8,100 | 8,095 | 8,100 | +11 | +0.1% | 110 |
| 2022/09/01 | 8,100 | 8,100 | 8,065 | 8,089 | +24 | +0.3% | 430 |
| 2022/08/31 | 8,170 | 8,170 | 8,063 | 8,065 | -105 | -1.3% | 80 |
| 2022/08/30 | 8,165 | 8,170 | 8,165 | 8,170 | +93 | +1.2% | 50 |
| 2022/08/29 | 8,164 | 8,164 | 8,011 | 8,077 | -88 | -1.1% | 190 |
| 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 |
601～
650
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
