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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 7,740 | 8,170 | 7,740 | 7,990 | +180 | +2.3% | 1,650 |
| 2021/07/30 | 7,990 | 8,000 | 7,760 | 7,810 | -190 | -2.4% | 1,580 |
| 2021/07/29 | 7,960 | 8,000 | 7,910 | 8,000 | +140 | +1.8% | 1,030 |
| 2021/07/28 | 7,990 | 7,990 | 7,660 | 7,860 | -220 | -2.7% | 3,830 |
| 2021/07/27 | 8,090 | 8,180 | 8,050 | 8,080 | -50 | -0.6% | 680 |
| 2021/07/26 | 8,260 | 8,320 | 8,100 | 8,130 | -230 | -2.8% | 1,230 |
| 2021/07/21 | 8,260 | 8,410 | 8,230 | 8,360 | +120 | +1.5% | 1,250 |
| 2021/07/20 | 8,270 | 8,290 | 8,230 | 8,240 | -30 | -0.4% | 390 |
| 2021/07/19 | 8,300 | 8,400 | 8,270 | 8,270 | -70 | -0.8% | 680 |
| 2021/07/16 | 8,440 | 8,440 | 8,310 | 8,340 | -40 | -0.5% | 260 |
| 2021/07/15 | 8,360 | 8,390 | 8,310 | 8,380 | +20 | +0.2% | 790 |
| 2021/07/14 | 8,430 | 8,430 | 8,360 | 8,360 | -30 | -0.4% | 350 |
| 2021/07/13 | 8,440 | 8,440 | 8,310 | 8,390 | +30 | +0.4% | 670 |
| 2021/07/12 | 8,370 | 8,440 | 8,310 | 8,360 | +70 | +0.8% | 680 |
| 2021/07/09 | 8,390 | 8,390 | 8,220 | 8,290 | -130 | -1.5% | 800 |
| 2021/07/08 | 8,430 | 8,480 | 8,300 | 8,420 | ±0 | ±0% | 510 |
| 2021/07/07 | 8,310 | 8,420 | 8,280 | 8,420 | +110 | +1.3% | 590 |
| 2021/07/06 | 8,420 | 8,450 | 8,310 | 8,310 | +10 | +0.1% | 790 |
| 2021/07/05 | 8,470 | 8,470 | 8,250 | 8,300 | -80 | -1% | 4,370 |
| 2021/07/02 | 8,540 | 8,540 | 8,380 | 8,380 | -160 | -1.9% | 1,270 |
| 2021/07/01 | 8,450 | 8,550 | 8,450 | 8,540 | +40 | +0.5% | 1,050 |
| 2021/06/30 | 8,490 | 8,520 | 8,420 | 8,500 | +10 | +0.1% | 660 |
| 2021/06/29 | 8,600 | 8,620 | 8,470 | 8,490 | -100 | -1.2% | 470 |
| 2021/06/28 | 8,740 | 8,740 | 8,580 | 8,590 | -20 | -0.2% | 1,070 |
| 2021/06/25 | 8,600 | 8,630 | 8,410 | 8,610 | +70 | +0.8% | 860 |
| 2021/06/24 | 8,590 | 8,590 | 8,400 | 8,540 | +80 | +0.9% | 1,200 |
| 2021/06/23 | 8,400 | 8,580 | 8,400 | 8,460 | +150 | +1.8% | 950 |
| 2021/06/22 | 8,310 | 8,370 | 8,200 | 8,310 | +10 | +0.1% | 880 |
| 2021/06/21 | 8,070 | 8,370 | 8,060 | 8,300 | -70 | -0.8% | 3,410 |
| 2021/06/18 | 8,360 | 8,450 | 8,330 | 8,370 | -70 | -0.8% | 540 |
| 2021/06/17 | 8,360 | 8,440 | 8,310 | 8,440 | +80 | +1% | 870 |
| 2021/06/16 | 8,490 | 8,540 | 8,360 | 8,360 | -110 | -1.3% | 860 |
| 2021/06/15 | 8,530 | 8,590 | 8,470 | 8,470 | -130 | -1.5% | 1,540 |
| 2021/06/14 | 8,680 | 8,680 | 8,550 | 8,600 | -80 | -0.9% | 700 |
| 2021/06/11 | 8,710 | 8,770 | 8,550 | 8,680 | ±0 | ±0% | 770 |
| 2021/06/10 | 8,570 | 8,690 | 8,550 | 8,680 | +70 | +0.8% | 1,090 |
| 2021/06/09 | 8,630 | 8,630 | 8,570 | 8,610 | -20 | -0.2% | 510 |
| 2021/06/08 | 8,620 | 8,730 | 8,590 | 8,630 | -30 | -0.3% | 880 |
| 2021/06/07 | 8,660 | 8,710 | 8,610 | 8,660 | -30 | -0.3% | 1,070 |
| 2021/06/04 | 8,730 | 8,850 | 8,620 | 8,690 | -80 | -0.9% | 2,420 |
| 2021/06/03 | 8,770 | 8,820 | 8,770 | 8,770 | ±0 | ±0% | 280 |
| 2021/06/02 | 8,790 | 8,800 | 8,740 | 8,770 | -60 | -0.7% | 660 |
| 2021/06/01 | 8,960 | 9,000 | 8,720 | 8,830 | ±0 | ±0% | 2,070 |
| 2021/05/31 | 8,950 | 9,010 | 8,710 | 8,830 | +30 | +0.3% | 1,620 |
| 2021/05/28 | 8,990 | 9,010 | 8,790 | 8,800 | +50 | +0.6% | 2,520 |
| 2021/05/27 | 8,680 | 8,840 | 8,680 | 8,750 | +140 | +1.6% | 1,930 |
| 2021/05/26 | 8,610 | 8,690 | 8,600 | 8,610 | +40 | +0.5% | 1,540 |
| 2021/05/25 | 8,380 | 8,580 | 8,370 | 8,570 | +210 | +2.5% | 1,420 |
| 2021/05/24 | 8,340 | 8,390 | 8,300 | 8,360 | +10 | +0.1% | 230 |
| 2021/05/21 | 8,410 | 8,430 | 8,340 | 8,350 | -20 | -0.2% | 540 |
901～
950
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
