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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 8,681 | 8,830 | 8,610 | 8,650 | -50 | -0.6% | 710 |
| 2022/07/11 | 8,900 | 8,900 | 8,700 | 8,700 | -200 | -2.2% | 560 |
| 2022/07/08 | 8,899 | 8,999 | 8,899 | 8,900 | +50 | +0.6% | 220 |
| 2022/07/07 | 8,794 | 8,880 | 8,776 | 8,850 | +98 | +1.1% | 320 |
| 2022/07/06 | 8,874 | 8,898 | 8,752 | 8,752 | -261 | -2.9% | 730 |
| 2022/07/05 | 9,001 | 9,100 | 8,989 | 9,013 | +84 | +0.9% | 740 |
| 2022/07/04 | 8,777 | 8,929 | 8,777 | 8,929 | +129 | +1.5% | 580 |
| 2022/07/01 | 9,000 | 9,000 | 8,765 | 8,800 | -168 | -1.9% | 800 |
| 2022/06/30 | 8,873 | 9,000 | 8,720 | 8,968 | +93 | +1% | 1,450 |
| 2022/06/29 | 8,879 | 9,000 | 8,856 | 8,875 | +18 | +0.2% | 1,600 |
| 2022/06/28 | 8,850 | 8,861 | 8,800 | 8,857 | +7 | +0.1% | 1,030 |
| 2022/06/27 | 8,739 | 8,880 | 8,440 | 8,850 | +155 | +1.8% | 2,140 |
| 2022/06/24 | 8,590 | 8,695 | 8,590 | 8,695 | +115 | +1.3% | 1,170 |
| 2022/06/23 | 8,580 | 8,580 | 8,489 | 8,580 | -91 | -1% | 260 |
| 2022/06/22 | 8,641 | 8,680 | 8,581 | 8,671 | +22 | +0.3% | 870 |
| 2022/06/21 | 8,629 | 8,680 | 8,341 | 8,649 | +20 | +0.2% | 570 |
| 2022/06/20 | 8,540 | 8,630 | 8,519 | 8,629 | +108 | +1.3% | 980 |
| 2022/06/17 | 8,250 | 8,521 | 8,188 | 8,521 | ±0 | ±0% | 590 |
| 2022/06/16 | 8,411 | 8,561 | 8,411 | 8,521 | -37 | -0.4% | 700 |
| 2022/06/15 | 8,225 | 8,560 | 8,225 | 8,558 | +367 | +4.5% | 1,780 |
| 2022/06/14 | 8,220 | 8,220 | 8,050 | 8,191 | +15 | +0.2% | 130 |
| 2022/06/13 | 8,030 | 8,214 | 8,030 | 8,176 | -154 | -1.8% | 1,100 |
| 2022/06/10 | 8,336 | 8,336 | 8,160 | 8,330 | -30 | -0.4% | 350 |
| 2022/06/09 | 8,314 | 8,360 | 8,314 | 8,360 | +100 | +1.2% | 860 |
| 2022/06/08 | 8,204 | 8,260 | 8,151 | 8,260 | +60 | +0.7% | 1,040 |
| 2022/06/07 | 8,100 | 8,200 | 8,080 | 8,200 | +180 | +2.2% | 1,040 |
| 2022/06/06 | 8,012 | 8,020 | 7,961 | 8,020 | +8 | +0.1% | 560 |
| 2022/06/03 | 7,801 | 8,100 | 7,801 | 8,012 | +212 | +2.7% | 1,600 |
| 2022/06/02 | 7,780 | 7,801 | 7,775 | 7,800 | +11 | +0.1% | 150 |
| 2022/06/01 | 7,780 | 7,830 | 7,780 | 7,789 | +69 | +0.9% | 380 |
| 2022/05/31 | 7,699 | 7,755 | 7,611 | 7,720 | +105 | +1.4% | 270 |
| 2022/05/30 | 7,400 | 7,830 | 7,400 | 7,615 | +185 | +2.5% | 530 |
| 2022/05/27 | 7,440 | 7,570 | 7,430 | 7,430 | -10 | -0.1% | 120 |
| 2022/05/26 | 7,591 | 7,591 | 7,440 | 7,440 | -121 | -1.6% | 290 |
| 2022/05/25 | 7,577 | 7,577 | 7,561 | 7,561 | -57 | -0.7% | 170 |
| 2022/05/24 | 7,678 | 7,679 | 7,618 | 7,618 | -3 | ±0% | 50 |
| 2022/05/23 | 7,575 | 7,720 | 7,520 | 7,621 | -1 | ±0% | 570 |
| 2022/05/20 | 7,635 | 7,640 | 7,565 | 7,622 | +97 | +1.3% | 1,030 |
| 2022/05/19 | 7,490 | 7,525 | 7,446 | 7,525 | +5 | +0.1% | 130 |
| 2022/05/18 | 7,621 | 7,625 | 7,520 | 7,520 | -40 | -0.5% | 340 |
| 2022/05/17 | 7,641 | 7,641 | 7,511 | 7,560 | -95 | -1.2% | 140 |
| 2022/05/16 | 7,661 | 7,661 | 7,655 | 7,655 | -14 | -0.2% | 30 |
| 2022/05/13 | 7,680 | 7,680 | 7,536 | 7,669 | +79 | +1% | 170 |
| 2022/05/12 | 7,590 | 7,590 | 7,590 | 7,590 | -55 | -0.7% | 20 |
| 2022/05/11 | 7,599 | 7,645 | 7,510 | 7,645 | +110 | +1.5% | 250 |
| 2022/05/10 | 7,507 | 7,535 | 7,495 | 7,535 | +25 | +0.3% | 210 |
| 2022/05/09 | 7,646 | 7,646 | 7,510 | 7,510 | -90 | -1.2% | 120 |
| 2022/05/06 | 7,740 | 7,750 | 7,490 | 7,600 | +149 | +2% | 410 |
| 2022/05/02 | 7,451 | 7,630 | 7,351 | 7,451 | +1 | ±0% | 330 |
| 2022/04/28 | 7,450 | 7,450 | 7,300 | 7,450 | ±0 | ±0% | 190 |
701～
750
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
