7,454
-581 (-7.23%)
株価：2025/04/07 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/02/14 | 8,000 | 8,019 | 7,990 | 8,019 | -1 | ±0% | 310 |
| 2022/02/10 | 8,120 | 8,120 | 8,018 | 8,020 | -52 | -0.6% | 250 |
| 2022/02/09 | 8,089 | 8,089 | 8,003 | 8,072 | +42 | +0.5% | 230 |
| 2022/02/08 | 8,100 | 8,100 | 8,004 | 8,030 | -229 | -2.8% | 600 |
| 2022/02/07 | 8,085 | 8,288 | 8,085 | 8,259 | +179 | +2.2% | 470 |
| 2022/02/04 | 8,083 | 8,090 | 8,020 | 8,080 | +53 | +0.7% | 250 |
| 2022/02/03 | 8,066 | 8,070 | 8,026 | 8,027 | -58 | -0.7% | 260 |
| 2022/02/02 | 8,150 | 8,166 | 8,066 | 8,085 | +17 | +0.2% | 160 |
| 2022/02/01 | 8,320 | 8,320 | 8,045 | 8,068 | +1 | ±0% | 180 |
| 2022/01/31 | 8,086 | 8,199 | 8,000 | 8,067 | +7 | +0.1% | 280 |
| 2022/01/28 | 8,060 | 8,068 | 8,060 | 8,060 | +16 | +0.2% | 110 |
| 2022/01/27 | 8,325 | 8,325 | 8,044 | 8,044 | -111 | -1.4% | 110 |
| 2022/01/26 | 8,217 | 8,217 | 8,155 | 8,155 | -61 | -0.7% | 110 |
| 2022/01/25 | 8,350 | 8,350 | 8,213 | 8,216 | -119 | -1.4% | 180 |
| 2022/01/24 | 8,446 | 8,446 | 8,301 | 8,335 | +35 | +0.4% | 430 |
| 2022/01/21 | 8,271 | 8,559 | 8,250 | 8,300 | +10 | +0.1% | 570 |
| 2022/01/20 | 8,346 | 8,346 | 8,046 | 8,290 | +190 | +2.3% | 210 |
| 2022/01/19 | 8,250 | 8,250 | 8,100 | 8,100 | -150 | -1.8% | 230 |
| 2022/01/18 | 8,256 | 8,256 | 8,210 | 8,250 | +45 | +0.5% | 60 |
| 2022/01/17 | 8,202 | 8,274 | 8,202 | 8,205 | -130 | -1.6% | 120 |
| 2022/01/14 | 8,290 | 8,365 | 8,103 | 8,335 | +35 | +0.4% | 450 |
| 2022/01/13 | 8,323 | 8,323 | 8,300 | 8,300 | -35 | -0.4% | 410 |
| 2022/01/12 | 8,392 | 8,450 | 8,335 | 8,335 | +66 | +0.8% | 160 |
| 2022/01/11 | 8,357 | 8,360 | 8,226 | 8,269 | -88 | -1.1% | 450 |
| 2022/01/07 | 8,485 | 8,485 | 8,355 | 8,357 | -53 | -0.6% | 130 |
| 2022/01/06 | 8,450 | 8,478 | 8,410 | 8,410 | -38 | -0.4% | 250 |
| 2022/01/05 | 8,451 | 8,491 | 8,448 | 8,448 | -31 | -0.4% | 220 |
| 2022/01/04 | 8,423 | 8,502 | 8,421 | 8,479 | +129 | +1.5% | 330 |
| 2021/12/30 | 8,301 | 8,442 | 8,250 | 8,350 | +50 | +0.6% | 630 |
| 2021/12/29 | 8,538 | 8,539 | 8,300 | 8,300 | -199 | -2.3% | 550 |
| 2021/12/28 | 8,520 | 8,533 | 8,397 | 8,499 | +48 | +0.6% | 440 |
751～
800
件表示中 / 1722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
