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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 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 |
651～
700
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
