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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 7,460 | 7,460 | 7,130 | 7,450 | +68 | +0.9% | 680 |
| 2022/04/26 | 7,502 | 7,531 | 7,200 | 7,382 | -120 | -1.6% | 720 |
| 2022/04/25 | 7,650 | 7,650 | 7,420 | 7,502 | -198 | -2.6% | 590 |
| 2022/04/22 | 7,720 | 7,721 | 7,651 | 7,700 | -60 | -0.8% | 330 |
| 2022/04/21 | 7,790 | 7,790 | 7,760 | 7,760 | -83 | -1.1% | 260 |
| 2022/04/20 | 7,960 | 7,960 | 7,843 | 7,843 | -47 | -0.6% | 40 |
| 2022/04/19 | 7,807 | 7,945 | 7,801 | 7,890 | -58 | -0.7% | 250 |
| 2022/04/18 | 7,950 | 7,950 | 7,948 | 7,948 | -2 | ±0% | 120 |
| 2022/04/15 | 7,800 | 7,950 | 7,800 | 7,950 | +149 | +1.9% | 220 |
| 2022/04/14 | 7,800 | 7,919 | 7,790 | 7,801 | +30 | +0.4% | 220 |
| 2022/04/13 | 7,760 | 7,920 | 7,760 | 7,771 | -49 | -0.6% | 150 |
| 2022/04/12 | 7,630 | 7,829 | 7,608 | 7,820 | +80 | +1% | 200 |
| 2022/04/11 | 7,912 | 7,912 | 7,740 | 7,740 | -22 | -0.3% | 460 |
| 2022/04/08 | 7,963 | 7,963 | 7,684 | 7,762 | -52 | -0.7% | 370 |
| 2022/04/07 | 7,860 | 7,900 | 7,814 | 7,814 | -145 | -1.8% | 170 |
| 2022/04/06 | 7,865 | 7,959 | 7,864 | 7,959 | +92 | +1.2% | 150 |
| 2022/04/05 | 7,960 | 7,960 | 7,861 | 7,867 | +22 | +0.3% | 320 |
| 2022/04/04 | 7,950 | 7,950 | 7,845 | 7,845 | -5 | -0.1% | 250 |
| 2022/04/01 | 7,732 | 7,890 | 7,732 | 7,850 | +119 | +1.5% | 160 |
| 2022/03/31 | 7,731 | 7,731 | 7,731 | 7,731 | -129 | -1.6% | 30 |
| 2022/03/30 | 7,999 | 7,999 | 7,750 | 7,860 | +75 | +1% | 380 |
| 2022/03/29 | 7,843 | 7,899 | 7,770 | 7,785 | -64 | -0.8% | 400 |
| 2022/03/28 | 7,890 | 7,890 | 7,650 | 7,849 | +109 | +1.4% | 230 |
| 2022/03/25 | 7,820 | 7,919 | 7,740 | 7,740 | -41 | -0.5% | 700 |
| 2022/03/24 | 7,830 | 7,830 | 7,781 | 7,781 | -49 | -0.6% | 160 |
| 2022/03/23 | 7,840 | 7,850 | 7,830 | 7,830 | +130 | +1.7% | 180 |
| 2022/03/22 | 7,650 | 7,729 | 7,580 | 7,700 | +50 | +0.7% | 190 |
| 2022/03/18 | 7,764 | 7,764 | 7,351 | 7,650 | +35 | +0.5% | 470 |
| 2022/03/17 | 7,795 | 7,949 | 7,599 | 7,615 | +145 | +1.9% | 790 |
| 2022/03/16 | 7,200 | 7,470 | 7,113 | 7,470 | +220 | +3% | 680 |
| 2022/03/15 | 7,428 | 7,428 | 7,210 | 7,250 | -219 | -2.9% | 270 |
| 2022/03/14 | 7,709 | 7,709 | 7,430 | 7,469 | +29 | +0.4% | 110 |
| 2022/03/11 | 7,621 | 7,621 | 7,269 | 7,440 | -80 | -1.1% | 190 |
| 2022/03/10 | 7,439 | 7,771 | 7,439 | 7,520 | +410 | +5.8% | 450 |
| 2022/03/09 | 7,500 | 7,500 | 7,110 | 7,110 | -410 | -5.5% | 570 |
| 2022/03/08 | 7,640 | 7,821 | 7,520 | 7,520 | -120 | -1.6% | 540 |
| 2022/03/07 | 7,920 | 7,920 | 7,611 | 7,640 | -290 | -3.7% | 430 |
| 2022/03/04 | 7,960 | 8,050 | 7,930 | 7,930 | -25 | -0.3% | 290 |
| 2022/03/03 | 7,955 | 7,955 | 7,955 | 7,955 | +5 | +0.1% | 10 |
| 2022/03/02 | 8,090 | 8,090 | 7,950 | 7,950 | -10 | -0.1% | 60 |
| 2022/03/01 | 8,070 | 8,071 | 7,920 | 7,960 | -110 | -1.4% | 260 |
| 2022/02/28 | 8,040 | 8,070 | 8,029 | 8,070 | +71 | +0.9% | 170 |
| 2022/02/25 | 7,959 | 8,030 | 7,911 | 7,999 | +40 | +0.5% | 290 |
| 2022/02/24 | 7,851 | 8,043 | 7,770 | 7,959 | -100 | -1.2% | 740 |
| 2022/02/22 | 8,090 | 8,090 | 8,000 | 8,059 | -31 | -0.4% | 700 |
| 2022/02/21 | 8,050 | 8,090 | 8,002 | 8,090 | +10 | +0.1% | 150 |
| 2022/02/18 | 8,001 | 8,094 | 8,001 | 8,080 | -15 | -0.2% | 120 |
| 2022/02/17 | 8,015 | 8,095 | 8,015 | 8,095 | +25 | +0.3% | 90 |
| 2022/02/16 | 8,020 | 8,090 | 8,015 | 8,070 | +51 | +0.6% | 210 |
| 2022/02/15 | 8,015 | 8,019 | 7,980 | 8,019 | ±0 | ±0% | 160 |
751～
800
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
