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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 5,730 | 5,730 | 5,730 | 5,730 | ±0 | ±0% | 100 |
| 2019/12/24 | 5,790 | 5,800 | 5,730 | 5,730 | +10 | +0.2% | 280 |
| 2019/12/23 | 5,800 | 5,800 | 5,700 | 5,720 | -40 | -0.7% | 1,780 |
| 2019/12/20 | 5,790 | 5,790 | 5,760 | 5,760 | -30 | -0.5% | 120 |
| 2019/12/19 | 5,770 | 5,790 | 5,770 | 5,790 | +50 | +0.9% | 40 |
| 2019/12/18 | 5,790 | 5,790 | 5,740 | 5,740 | -60 | -1% | 70 |
| 2019/12/17 | 5,740 | 5,800 | 5,610 | 5,800 | +100 | +1.8% | 1,080 |
| 2019/12/16 | 5,700 | 5,730 | 5,700 | 5,700 | +20 | +0.4% | 230 |
| 2019/12/13 | 5,790 | 5,790 | 5,580 | 5,680 | +70 | +1.2% | 1,150 |
| 2019/12/12 | 5,600 | 5,640 | 5,500 | 5,610 | -60 | -1.1% | 660 |
| 2019/12/11 | 5,630 | 5,670 | 5,630 | 5,670 | +20 | +0.4% | 70 |
| 2019/12/10 | 5,610 | 5,700 | 5,610 | 5,650 | +40 | +0.7% | 140 |
| 2019/12/09 | 5,570 | 5,610 | 5,570 | 5,610 | +40 | +0.7% | 80 |
| 2019/12/06 | 5,580 | 5,580 | 5,570 | 5,570 | +30 | +0.5% | 30 |
| 2019/12/05 | 5,550 | 5,570 | 5,540 | 5,540 | -40 | -0.7% | 160 |
| 2019/12/04 | 5,590 | 5,650 | 5,580 | 5,580 | -60 | -1.1% | 140 |
| 2019/12/03 | 5,640 | 5,650 | 5,640 | 5,640 | ±0 | ±0% | 70 |
| 2019/12/02 | 5,640 | 5,640 | 5,630 | 5,640 | ±0 | ±0% | 140 |
| 2019/11/29 | 5,560 | 5,670 | 5,560 | 5,640 | +90 | +1.6% | 290 |
| 2019/11/28 | 5,550 | 5,550 | 5,550 | 5,550 | +70 | +1.3% | 110 |
| 2019/11/27 | 5,650 | 5,760 | 5,480 | 5,480 | -210 | -3.7% | 1,330 |
| 2019/11/26 | 5,800 | 5,800 | 5,690 | 5,690 | -30 | -0.5% | 360 |
| 2019/11/25 | 5,690 | 5,720 | 5,690 | 5,720 | -10 | -0.2% | 70 |
| 2019/11/22 | 5,580 | 5,730 | 5,580 | 5,730 | +160 | +2.9% | 30 |
| 2019/11/21 | 5,650 | 5,650 | 5,560 | 5,570 | -80 | -1.4% | 40 |
| 2019/11/20 | 5,700 | 5,750 | 5,650 | 5,650 | -90 | -1.6% | 140 |
| 2019/11/19 | 5,860 | 5,930 | 5,640 | 5,740 | -90 | -1.5% | 430 |
| 2019/11/18 | 5,680 | 5,860 | 5,680 | 5,830 | +150 | +2.6% | 130 |
| 2019/11/15 | 5,680 | 5,680 | 5,680 | 5,680 | -50 | -0.9% | 20 |
| 2019/11/14 | 5,730 | 5,820 | 5,620 | 5,730 | +50 | +0.9% | 350 |
| 2019/11/13 | 5,600 | 5,680 | 5,580 | 5,680 | -70 | -1.2% | 120 |
| 2019/11/12 | 5,850 | 5,850 | 5,640 | 5,750 | -90 | -1.5% | 330 |
| 2019/11/11 | 5,850 | 5,860 | 5,710 | 5,840 | +150 | +2.6% | 130 |
| 2019/11/08 | 5,860 | 5,920 | 5,690 | 5,690 | -170 | -2.9% | 200 |
| 2019/11/07 | 5,940 | 5,940 | 5,840 | 5,860 | -40 | -0.7% | 50 |
| 2019/11/06 | 5,870 | 5,970 | 5,860 | 5,900 | +80 | +1.4% | 640 |
| 2019/11/05 | 5,740 | 5,880 | 5,740 | 5,820 | +130 | +2.3% | 830 |
| 2019/11/01 | 5,690 | 5,710 | 5,550 | 5,690 | +90 | +1.6% | 230 |
| 2019/10/31 | 5,710 | 5,710 | 5,600 | 5,600 | -40 | -0.7% | 190 |
| 2019/10/30 | 5,650 | 5,650 | 5,510 | 5,640 | +80 | +1.4% | 60 |
| 2019/10/29 | 5,650 | 5,660 | 5,560 | 5,560 | -60 | -1.1% | 80 |
| 2019/10/28 | 5,590 | 5,620 | 5,590 | 5,620 | +40 | +0.7% | 50 |
| 2019/10/25 | 5,680 | 5,680 | 5,580 | 5,580 | -70 | -1.2% | 80 |
| 2019/10/24 | 5,470 | 5,690 | 5,470 | 5,650 | +130 | +2.4% | 630 |
| 2019/10/23 | 5,590 | 5,590 | 5,520 | 5,520 | -70 | -1.3% | 130 |
| 2019/10/21 | 5,510 | 5,590 | 5,510 | 5,590 | -10 | -0.2% | 90 |
| 2019/10/18 | 5,590 | 5,740 | 5,590 | 5,600 | -90 | -1.6% | 500 |
| 2019/10/17 | 5,550 | 5,700 | 5,450 | 5,690 | +180 | +3.3% | 990 |
| 2019/10/16 | 5,650 | 5,650 | 5,510 | 5,510 | -90 | -1.6% | 520 |
| 2019/10/15 | 5,590 | 5,640 | 5,490 | 5,600 | +50 | +0.9% | 900 |
1201～
1250
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
