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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
901～
950
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
