8,663
-182 (-2.06%)
株価:2024/11/22 15:09
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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 5,200 | 5,220 | 5,000 | 5,090 | -140 | -2.7% | 2,290 |
2020/05/28 | 5,370 | 5,370 | 5,230 | 5,230 | -30 | -0.6% | 650 |
2020/05/27 | 5,340 | 5,340 | 5,260 | 5,260 | +20 | +0.4% | 420 |
2020/05/26 | 5,280 | 5,280 | 5,240 | 5,240 | -60 | -1.1% | 360 |
2020/05/25 | 5,360 | 5,360 | 5,300 | 5,300 | +40 | +0.8% | 100 |
2020/05/22 | 5,290 | 5,290 | 5,260 | 5,260 | -20 | -0.4% | 200 |
2020/05/21 | 5,430 | 5,430 | 5,210 | 5,280 | -50 | -0.9% | 410 |
2020/05/20 | 5,380 | 5,400 | 5,310 | 5,330 | -70 | -1.3% | 210 |
2020/05/19 | 5,450 | 5,450 | 5,400 | 5,400 | -50 | -0.9% | 320 |
2020/05/18 | 5,490 | 5,490 | 5,450 | 5,450 | -120 | -2.2% | 260 |
2020/05/15 | 5,590 | 5,590 | 5,570 | 5,570 | +30 | +0.5% | 40 |
2020/05/14 | 5,600 | 5,600 | 5,540 | 5,540 | -60 | -1.1% | 130 |
2020/05/13 | 5,670 | 5,670 | 5,540 | 5,600 | -10 | -0.2% | 150 |
2020/05/12 | 5,670 | 5,670 | 5,600 | 5,610 | +60 | +1.1% | 370 |
2020/05/11 | 5,640 | 5,640 | 5,520 | 5,550 | +200 | +3.7% | 1,000 |
2020/05/08 | 5,330 | 5,500 | 5,330 | 5,350 | +120 | +2.3% | 480 |
2020/05/07 | 5,350 | 5,350 | 5,230 | 5,230 | -140 | -2.6% | 620 |
2020/05/01 | 5,300 | 5,380 | 5,300 | 5,370 | +70 | +1.3% | 110 |
2020/04/30 | 5,290 | 5,350 | 5,290 | 5,300 | +10 | +0.2% | 360 |
2020/04/28 | 5,290 | 5,300 | 5,270 | 5,290 | +60 | +1.1% | 140 |
2020/04/27 | 5,270 | 5,270 | 5,230 | 5,230 | -40 | -0.8% | 60 |
2020/04/24 | 5,230 | 5,300 | 5,230 | 5,270 | +40 | +0.8% | 60 |
2020/04/23 | 5,190 | 5,230 | 5,010 | 5,230 | +150 | +3% | 430 |
2020/04/22 | 5,110 | 5,180 | 5,040 | 5,080 | -70 | -1.4% | 830 |
2020/04/21 | 5,430 | 5,430 | 5,150 | 5,150 | -240 | -4.5% | 720 |
2020/04/20 | 5,490 | 5,490 | 5,290 | 5,390 | -60 | -1.1% | 770 |
2020/04/17 | 5,600 | 5,600 | 5,410 | 5,450 | -50 | -0.9% | 470 |
2020/04/16 | 5,540 | 5,540 | 5,500 | 5,500 | -60 | -1.1% | 150 |
2020/04/15 | 5,620 | 5,620 | 5,460 | 5,560 | -10 | -0.2% | 230 |
2020/04/14 | 5,570 | 5,590 | 5,500 | 5,570 | +20 | +0.4% | 700 |
2020/04/13 | 5,600 | 5,680 | 5,510 | 5,550 | -50 | -0.9% | 200 |
2020/04/10 | 5,670 | 5,710 | 5,500 | 5,600 | +30 | +0.5% | 270 |
2020/04/09 | 5,620 | 5,750 | 5,530 | 5,570 | -130 | -2.3% | 430 |
2020/04/08 | 5,760 | 5,780 | 5,490 | 5,700 | +220 | +4% | 750 |
2020/04/07 | 5,530 | 5,740 | 5,430 | 5,480 | -20 | -0.4% | 510 |
2020/04/06 | 5,570 | 5,640 | 5,460 | 5,500 | +160 | +3% | 680 |
2020/04/03 | 5,620 | 5,620 | 5,340 | 5,340 | -100 | -1.8% | 200 |
2020/04/02 | 5,580 | 5,580 | 5,410 | 5,440 | -210 | -3.7% | 110 |
2020/04/01 | 5,640 | 5,650 | 5,520 | 5,650 | +110 | +2% | 190 |
2020/03/31 | 5,350 | 5,580 | 5,340 | 5,540 | +440 | +8.6% | 460 |
2020/03/30 | 5,280 | 5,300 | 5,100 | 5,100 | -380 | -6.9% | 490 |
2020/03/27 | 5,250 | 5,600 | 5,250 | 5,480 | +380 | +7.5% | 1,710 |
2020/03/26 | 5,290 | 5,320 | 5,090 | 5,100 | -100 | -1.9% | 390 |
2020/03/25 | 5,100 | 5,300 | 5,080 | 5,200 | +130 | +2.6% | 510 |
2020/03/24 | 5,010 | 5,370 | 5,010 | 5,070 | +60 | +1.2% | 600 |
2020/03/23 | 5,080 | 5,090 | 4,985 | 5,010 | -140 | -2.7% | 490 |
2020/03/19 | 5,100 | 5,450 | 5,000 | 5,150 | ±0 | ±0% | 850 |
2020/03/18 | 5,150 | 5,150 | 5,140 | 5,150 | +80 | +1.6% | 240 |
2020/03/17 | 4,950 | 5,130 | 4,810 | 5,070 | -80 | -1.6% | 890 |
2020/03/16 | 5,430 | 5,430 | 5,150 | 5,150 | -150 | -2.8% | 1,040 |
1101~
1150
件表示中 / 1634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