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 |
|---|---|---|---|---|---|---|---|
| 2021/10/14 | 8,230 | 8,280 | 8,180 | 8,200 | -30 | -0.4% | 420 |
| 2021/10/13 | 8,010 | 8,230 | 8,010 | 8,230 | +140 | +1.7% | 420 |
| 2021/10/12 | 8,180 | 8,270 | 8,090 | 8,090 | -110 | -1.3% | 900 |
| 2021/10/11 | 8,130 | 8,230 | 8,070 | 8,200 | +80 | +1% | 6,960 |
| 2021/10/08 | 7,890 | 8,150 | 7,890 | 8,120 | +260 | +3.3% | 2,650 |
| 2021/10/07 | 7,760 | 7,940 | 7,760 | 7,860 | +100 | +1.3% | 610 |
| 2021/10/06 | 7,740 | 7,790 | 7,700 | 7,760 | +20 | +0.3% | 1,800 |
| 2021/10/05 | 7,810 | 7,810 | 7,720 | 7,740 | -70 | -0.9% | 440 |
| 2021/10/04 | 7,890 | 7,890 | 7,770 | 7,810 | -80 | -1% | 420 |
| 2021/10/01 | 8,000 | 8,000 | 7,860 | 7,890 | -40 | -0.5% | 260 |
| 2021/09/30 | 7,900 | 7,980 | 7,900 | 7,930 | +30 | +0.4% | 130 |
| 2021/09/29 | 7,900 | 7,990 | 7,900 | 7,900 | -150 | -1.9% | 220 |
| 2021/09/28 | 7,950 | 8,050 | 7,950 | 8,050 | +30 | +0.4% | 1,050 |
| 2021/09/27 | 7,950 | 8,100 | 7,860 | 8,020 | +40 | +0.5% | 2,630 |
| 2021/09/24 | 7,810 | 8,020 | 7,810 | 7,980 | +170 | +2.2% | 2,600 |
| 2021/09/22 | 7,600 | 7,820 | 7,510 | 7,810 | +150 | +2% | 1,680 |
| 2021/09/21 | 7,550 | 7,740 | 7,530 | 7,660 | -190 | -2.4% | 3,020 |
| 2021/09/17 | 7,870 | 7,920 | 7,820 | 7,850 | -100 | -1.3% | 1,500 |
| 2021/09/16 | 7,990 | 7,990 | 7,860 | 7,950 | -50 | -0.6% | 1,160 |
| 2021/09/15 | 8,130 | 8,130 | 8,000 | 8,000 | -120 | -1.5% | 450 |
| 2021/09/14 | 8,250 | 8,260 | 8,120 | 8,120 | -80 | -1% | 330 |
| 2021/09/13 | 8,260 | 8,270 | 8,200 | 8,200 | -60 | -0.7% | 500 |
| 2021/09/10 | 8,190 | 8,260 | 8,080 | 8,260 | +160 | +2% | 850 |
| 2021/09/09 | 8,160 | 8,160 | 8,100 | 8,100 | -60 | -0.7% | 290 |
| 2021/09/08 | 8,120 | 8,280 | 8,120 | 8,160 | +10 | +0.1% | 920 |
| 2021/09/07 | 8,080 | 8,150 | 8,010 | 8,150 | +70 | +0.9% | 1,360 |
| 2021/09/06 | 7,940 | 8,100 | 7,920 | 8,080 | +80 | +1% | 900 |
| 2021/09/03 | 8,090 | 8,090 | 8,000 | 8,000 | -40 | -0.5% | 700 |
| 2021/09/02 | 8,100 | 8,100 | 7,980 | 8,040 | -10 | -0.1% | 290 |
| 2021/09/01 | 7,900 | 8,050 | 7,900 | 8,050 | +210 | +2.7% | 850 |
| 2021/08/31 | 7,900 | 7,920 | 7,810 | 7,840 | -40 | -0.5% | 1,030 |
| 2021/08/30 | 8,000 | 8,000 | 7,800 | 7,880 | -70 | -0.9% | 1,960 |
| 2021/08/27 | 7,960 | 7,960 | 7,940 | 7,950 | -30 | -0.4% | 460 |
| 2021/08/26 | 8,010 | 8,060 | 7,970 | 7,980 | -20 | -0.3% | 840 |
| 2021/08/25 | 8,000 | 8,060 | 7,960 | 8,000 | ±0 | ±0% | 240 |
| 2021/08/24 | 7,820 | 8,000 | 7,820 | 8,000 | +150 | +1.9% | 800 |
| 2021/08/23 | 7,770 | 7,920 | 7,740 | 7,850 | +120 | +1.6% | 410 |
| 2021/08/20 | 8,050 | 8,050 | 7,710 | 7,730 | -240 | -3% | 1,380 |
| 2021/08/19 | 7,920 | 7,970 | 7,910 | 7,970 | -30 | -0.4% | 380 |
| 2021/08/18 | 7,990 | 8,000 | 7,930 | 8,000 | ±0 | ±0% | 580 |
| 2021/08/17 | 8,030 | 8,070 | 7,990 | 8,000 | -30 | -0.4% | 780 |
| 2021/08/16 | 8,020 | 8,070 | 8,010 | 8,030 | -20 | -0.2% | 580 |
| 2021/08/13 | 8,110 | 8,120 | 8,050 | 8,050 | -120 | -1.5% | 410 |
| 2021/08/12 | 8,300 | 8,300 | 8,170 | 8,170 | -80 | -1% | 170 |
| 2021/08/11 | 8,190 | 8,290 | 8,140 | 8,250 | +60 | +0.7% | 880 |
| 2021/08/10 | 8,050 | 8,190 | 8,030 | 8,190 | +200 | +2.5% | 870 |
| 2021/08/06 | 7,970 | 8,100 | 7,970 | 7,990 | -30 | -0.4% | 940 |
| 2021/08/05 | 7,970 | 8,100 | 7,970 | 8,020 | +30 | +0.4% | 680 |
| 2021/08/04 | 7,980 | 8,010 | 7,940 | 7,990 | +50 | +0.6% | 900 |
| 2021/08/03 | 7,900 | 8,000 | 7,900 | 7,940 | -50 | -0.6% | 580 |
851～
900
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
