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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2021/12/27 | 8,515 | 8,515 | 8,446 | 8,451 | +19 | +0.2% | 400 |
| 2021/12/24 | 8,540 | 8,540 | 8,422 | 8,432 | -98 | -1.1% | 150 |
| 2021/12/23 | 8,530 | 8,539 | 8,424 | 8,530 | +30 | +0.4% | 180 |
| 2021/12/22 | 8,499 | 8,500 | 8,499 | 8,500 | +88 | +1% | 60 |
| 2021/12/21 | 8,520 | 8,520 | 8,381 | 8,412 | -188 | -2.2% | 100 |
| 2021/12/20 | 8,500 | 8,600 | 8,362 | 8,600 | +80 | +0.9% | 270 |
| 2021/12/17 | 8,402 | 8,550 | 8,402 | 8,520 | -32 | -0.4% | 350 |
| 2021/12/16 | 8,550 | 8,600 | 8,550 | 8,552 | +2 | ±0% | 80 |
| 2021/12/15 | 8,509 | 8,550 | 8,509 | 8,550 | +49 | +0.6% | 150 |
| 2021/12/14 | 8,650 | 8,650 | 8,501 | 8,501 | -79 | -0.9% | 70 |
| 2021/12/13 | 8,499 | 8,680 | 8,480 | 8,580 | +100 | +1.2% | 630 |
| 2021/12/10 | 8,540 | 8,589 | 8,480 | 8,480 | -180 | -2.1% | 230 |
| 2021/12/09 | 8,322 | 8,670 | 8,322 | 8,660 | +260 | +3.1% | 1,610 |
| 2021/12/08 | 8,300 | 8,450 | 8,280 | 8,400 | +110 | +1.3% | 350 |
| 2021/12/07 | 8,289 | 8,290 | 8,198 | 8,290 | +195 | +2.4% | 170 |
| 2021/12/06 | 8,130 | 8,150 | 8,095 | 8,095 | -70 | -0.9% | 200 |
| 2021/12/03 | 8,176 | 8,214 | 8,150 | 8,165 | -37 | -0.5% | 110 |
| 2021/12/02 | 8,202 | 8,295 | 8,191 | 8,202 | -178 | -2.1% | 150 |
| 2021/12/01 | 8,200 | 8,380 | 8,190 | 8,380 | +100 | +1.2% | 400 |
801～
850
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
