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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 5,500 | 5,550 | 5,410 | 5,550 | +150 | +2.8% | 830 |
| 2019/10/10 | 5,400 | 5,400 | 5,400 | 5,400 | +20 | +0.4% | 10 |
| 2019/10/09 | 5,380 | 5,380 | 5,380 | 5,380 | -20 | -0.4% | 10 |
| 2019/10/08 | 5,380 | 5,400 | 5,380 | 5,400 | +100 | +1.9% | 90 |
| 2019/10/07 | 5,600 | 5,600 | 5,300 | 5,300 | +80 | +1.5% | 510 |
| 2019/10/04 | 5,220 | 5,220 | 5,220 | 5,220 | ±0 | ±0% | 20 |
| 2019/10/03 | 5,220 | 5,220 | 5,220 | 5,220 | -90 | -1.7% | 30 |
| 2019/10/02 | 5,360 | 5,380 | 5,310 | 5,310 | -60 | -1.1% | 170 |
| 2019/10/01 | 5,370 | 5,370 | 5,370 | 5,370 | +100 | +1.9% | 30 |
| 2019/09/30 | 5,450 | 5,450 | 5,250 | 5,270 | +20 | +0.4% | 200 |
| 2019/09/27 | 5,250 | 5,250 | 5,250 | 5,250 | -30 | -0.6% | 20 |
| 2019/09/26 | 5,450 | 5,450 | 5,200 | 5,280 | -70 | -1.3% | 730 |
| 2019/09/25 | 5,300 | 5,350 | 5,230 | 5,350 | -40 | -0.7% | 180 |
| 2019/09/24 | 5,260 | 5,390 | 5,260 | 5,390 | +160 | +3.1% | 160 |
| 2019/09/20 | 5,280 | 5,280 | 5,230 | 5,230 | ±0 | ±0% | 40 |
| 2019/09/19 | 5,250 | 5,280 | 5,230 | 5,230 | -120 | -2.2% | 200 |
| 2019/09/18 | 5,370 | 5,370 | 5,310 | 5,350 | -60 | -1.1% | 60 |
| 2019/09/17 | 5,420 | 5,420 | 5,320 | 5,410 | +10 | +0.2% | 40 |
| 2019/09/13 | 5,390 | 5,400 | 5,390 | 5,400 | -20 | -0.4% | 40 |
| 2019/09/12 | 5,370 | 5,420 | 5,370 | 5,420 | ±0 | ±0% | 120 |
| 2019/09/11 | 5,420 | 5,420 | 5,420 | 5,420 | +40 | +0.7% | 20 |
| 2019/09/10 | 5,380 | 5,380 | 5,380 | 5,380 | +40 | +0.7% | 20 |
| 2019/09/09 | 5,420 | 5,430 | 5,340 | 5,340 | -70 | -1.3% | 80 |
| 2019/09/06 | 5,400 | 5,580 | 5,400 | 5,410 | -50 | -0.9% | 560 |
| 2019/09/05 | 5,400 | 5,460 | 5,300 | 5,460 | +110 | +2.1% | 360 |
| 2019/09/04 | 5,340 | 5,350 | 5,340 | 5,350 | +50 | +0.9% | 170 |
| 2019/09/03 | 5,220 | 5,300 | 5,220 | 5,300 | +80 | +1.5% | 230 |
| 2019/09/02 | 5,190 | 5,230 | 5,190 | 5,220 | +20 | +0.4% | 2,290 |
| 2019/08/30 | 5,220 | 5,250 | 5,200 | 5,200 | -150 | -2.8% | 150 |
| 2019/08/29 | 5,350 | 5,350 | 5,350 | 5,350 | +70 | +1.3% | 20 |
| 2019/08/28 | 5,170 | 5,280 | 5,170 | 5,280 | +100 | +1.9% | 370 |
| 2019/08/27 | 5,200 | 5,200 | 5,160 | 5,180 | -10 | -0.2% | 180 |
| 2019/08/26 | 5,090 | 5,190 | 5,000 | 5,190 | - | - | 650 |
| 2019/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/22 | 5,110 | 5,110 | 5,110 | 5,110 | -80 | -1.5% | 200 |
| 2019/08/21 | 5,190 | 5,190 | 5,190 | 5,190 | +30 | +0.6% | 10 |
| 2019/08/20 | 5,140 | 5,160 | 5,120 | 5,160 | -30 | -0.6% | 230 |
| 2019/08/19 | 5,190 | 5,190 | 5,190 | 5,190 | +70 | +1.4% | 20 |
| 2019/08/16 | 5,120 | 5,120 | 5,120 | 5,120 | ±0 | ±0% | 10 |
| 2019/08/15 | 5,100 | 5,130 | 5,100 | 5,120 | -90 | -1.7% | 40 |
| 2019/08/14 | 5,280 | 5,280 | 5,210 | 5,210 | +90 | +1.8% | 60 |
| 2019/08/13 | 5,290 | 5,290 | 5,110 | 5,120 | +100 | +2% | 760 |
| 2019/08/09 | 5,070 | 5,070 | 5,020 | 5,020 | -200 | -3.8% | 80 |
| 2019/08/08 | 5,220 | 5,220 | 5,220 | 5,220 | +190 | +3.8% | 210 |
| 2019/08/07 | 5,120 | 5,120 | 5,030 | 5,030 | -70 | -1.4% | 310 |
| 2019/08/06 | 5,150 | 5,150 | 5,070 | 5,100 | -50 | -1% | 220 |
| 2019/08/05 | 5,190 | 5,190 | 5,110 | 5,150 | -70 | -1.3% | 5,260 |
| 2019/08/02 | 5,230 | 5,240 | 5,200 | 5,220 | -80 | -1.5% | 150 |
| 2019/08/01 | 5,290 | 5,340 | 5,100 | 5,300 | -90 | -1.7% | 250 |
| 2019/07/31 | 5,480 | 5,480 | 5,380 | 5,390 | +10 | +0.2% | 450 |
1251～
1300
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
