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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 5,220 | 5,360 | 4,995 | 5,300 | -260 | -4.7% | 1,910 |
| 2020/03/12 | 5,870 | 5,890 | 5,560 | 5,560 | -320 | -5.4% | 680 |
| 2020/03/11 | 5,860 | 5,900 | 5,760 | 5,880 | +210 | +3.7% | 1,320 |
| 2020/03/10 | 5,600 | 5,880 | 5,420 | 5,670 | -130 | -2.2% | 1,230 |
| 2020/03/09 | 6,040 | 6,040 | 5,800 | 5,800 | -140 | -2.4% | 650 |
| 2020/03/06 | 5,940 | 5,950 | 5,730 | 5,940 | -10 | -0.2% | 700 |
| 2020/03/05 | 5,860 | 5,970 | 5,860 | 5,950 | +60 | +1% | 80 |
| 2020/03/04 | 5,950 | 5,950 | 5,800 | 5,890 | +70 | +1.2% | 290 |
| 2020/03/03 | 6,120 | 6,120 | 5,820 | 5,820 | -250 | -4.1% | 520 |
| 2020/03/02 | 5,640 | 6,100 | 5,640 | 6,070 | +370 | +6.5% | 650 |
| 2020/02/28 | 5,720 | 5,770 | 5,620 | 5,700 | -120 | -2.1% | 540 |
| 2020/02/27 | 5,850 | 5,980 | 5,820 | 5,820 | +50 | +0.9% | 160 |
| 2020/02/26 | 6,020 | 6,020 | 5,720 | 5,770 | -110 | -1.9% | 470 |
| 2020/02/25 | 5,830 | 6,090 | 5,830 | 5,880 | -300 | -4.9% | 490 |
| 2020/02/21 | 6,050 | 6,180 | 6,020 | 6,180 | +170 | +2.8% | 1,070 |
| 2020/02/20 | 5,820 | 6,010 | 5,800 | 6,010 | +260 | +4.5% | 1,730 |
| 2020/02/19 | 5,740 | 5,800 | 5,630 | 5,750 | -40 | -0.7% | 900 |
| 2020/02/18 | 5,800 | 5,890 | 5,790 | 5,790 | -10 | -0.2% | 670 |
| 2020/02/17 | 5,730 | 5,900 | 5,730 | 5,800 | +60 | +1% | 810 |
| 2020/02/14 | 5,760 | 5,760 | 5,700 | 5,740 | -20 | -0.3% | 370 |
| 2020/02/13 | 5,850 | 5,850 | 5,670 | 5,760 | -70 | -1.2% | 330 |
| 2020/02/12 | 5,700 | 5,850 | 5,700 | 5,830 | +140 | +2.5% | 330 |
| 2020/02/10 | 5,880 | 5,880 | 5,650 | 5,690 | +20 | +0.4% | 880 |
| 2020/02/07 | 5,860 | 5,860 | 5,650 | 5,670 | -190 | -3.2% | 800 |
| 2020/02/06 | 5,910 | 5,910 | 5,800 | 5,860 | +200 | +3.5% | 800 |
| 2020/02/05 | 5,900 | 5,900 | 5,660 | 5,660 | -270 | -4.6% | 820 |
| 2020/02/04 | 5,790 | 5,940 | 5,570 | 5,930 | ±0 | ±0% | 730 |
| 2020/02/03 | 5,660 | 5,980 | 5,440 | 5,930 | +280 | +5% | 1,630 |
| 2020/01/31 | 5,840 | 5,840 | 5,650 | 5,650 | -40 | -0.7% | 150 |
| 2020/01/30 | 5,860 | 5,870 | 5,690 | 5,690 | -190 | -3.2% | 210 |
| 2020/01/29 | 5,920 | 5,920 | 5,810 | 5,880 | +90 | +1.6% | 170 |
| 2020/01/28 | 5,730 | 5,880 | 5,730 | 5,790 | +60 | +1% | 160 |
| 2020/01/27 | 5,760 | 5,830 | 5,720 | 5,730 | -230 | -3.9% | 720 |
| 2020/01/24 | 5,990 | 5,990 | 5,850 | 5,960 | +60 | +1% | 350 |
| 2020/01/23 | 6,030 | 6,030 | 5,900 | 5,900 | -120 | -2% | 200 |
| 2020/01/22 | 5,990 | 6,030 | 5,960 | 6,020 | -120 | -2% | 100 |
| 2020/01/21 | 6,010 | 6,150 | 6,010 | 6,140 | -10 | -0.2% | 220 |
| 2020/01/20 | 6,100 | 6,190 | 6,030 | 6,150 | -50 | -0.8% | 280 |
| 2020/01/17 | 6,190 | 6,200 | 6,150 | 6,200 | -40 | -0.6% | 1,130 |
| 2020/01/16 | 6,230 | 6,280 | 6,190 | 6,240 | -50 | -0.8% | 250 |
| 2020/01/15 | 6,160 | 6,360 | 6,100 | 6,290 | +170 | +2.8% | 560 |
| 2020/01/14 | 6,010 | 6,200 | 6,010 | 6,120 | +120 | +2% | 880 |
| 2020/01/10 | 5,900 | 6,000 | 5,890 | 6,000 | +100 | +1.7% | 4,230 |
| 2020/01/09 | 5,980 | 5,980 | 5,830 | 5,900 | -20 | -0.3% | 710 |
| 2020/01/08 | 5,910 | 5,970 | 5,910 | 5,920 | -70 | -1.2% | 200 |
| 2020/01/07 | 5,990 | 5,990 | 5,900 | 5,990 | +100 | +1.7% | 1,250 |
| 2020/01/06 | 5,760 | 5,930 | 5,740 | 5,890 | -40 | -0.7% | 600 |
| 2019/12/30 | 5,960 | 5,960 | 5,820 | 5,930 | +60 | +1% | 510 |
| 2019/12/27 | 5,730 | 5,870 | 5,730 | 5,870 | +100 | +1.7% | 440 |
| 2019/12/26 | 5,630 | 5,770 | 5,630 | 5,770 | +40 | +0.7% | 1,180 |
1151～
1200
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
