8,520
-143 (-1.65%)
株価：2024/11/25 12:51
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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,180 | 5,180 | 5,100 | 5,150 | -20 | -0.4% | 280 |
| 2019/02/27 | 5,200 | 5,200 | 5,060 | 5,170 | +30 | +0.6% | 1,890 |
| 2019/02/26 | 5,190 | 5,290 | 5,130 | 5,140 | +40 | +0.8% | 1,300 |
| 2019/02/25 | 4,870 | 5,100 | 4,870 | 5,100 | +230 | +4.7% | 1,450 |
| 2019/02/22 | 4,895 | 4,895 | 4,770 | 4,870 | -25 | -0.5% | 70 |
| 2019/02/21 | 4,850 | 4,895 | 4,805 | 4,895 | ±0 | ±0% | 60 |
| 2019/02/20 | 4,760 | 4,895 | 4,760 | 4,895 | +145 | +3.1% | 70 |
| 2019/02/19 | 4,795 | 4,890 | 4,750 | 4,750 | -45 | -0.9% | 170 |
| 2019/02/18 | 4,750 | 4,810 | 4,750 | 4,795 | +30 | +0.6% | 70 |
| 2019/02/15 | 4,780 | 4,850 | 4,765 | 4,765 | -85 | -1.8% | 30 |
| 2019/02/14 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 50 |
| 2019/02/13 | 4,775 | 4,850 | 4,770 | 4,850 | +80 | +1.7% | 110 |
| 2019/02/12 | 4,820 | 4,840 | 4,770 | 4,770 | +60 | +1.3% | 70 |
| 2019/02/08 | 4,710 | 4,760 | 4,710 | 4,710 | -140 | -2.9% | 130 |
| 2019/02/07 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 10 |
| 2019/02/06 | 4,845 | 4,850 | 4,845 | 4,850 | +90 | +1.9% | 80 |
| 2019/02/05 | 4,750 | 4,760 | 4,750 | 4,760 | ±0 | ±0% | 30 |
| 2019/02/04 | 4,770 | 4,770 | 4,760 | 4,760 | -10 | -0.2% | 100 |
| 2019/02/01 | 4,800 | 4,800 | 4,770 | 4,770 | -30 | -0.6% | 30 |
| 2019/01/31 | 4,850 | 4,850 | 4,800 | 4,800 | -50 | -1% | 20 |
| 2019/01/30 | 4,875 | 4,920 | 4,850 | 4,850 | +60 | +1.3% | 100 |
| 2019/01/29 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2% | 280 |
| 2019/01/28 | 4,800 | 4,805 | 4,775 | 4,800 | ±0 | ±0% | 140 |
| 2019/01/25 | 4,765 | 4,800 | 4,765 | 4,800 | +35 | +0.7% | 20 |
| 2019/01/24 | 4,750 | 4,765 | 4,750 | 4,765 | ±0 | ±0% | 20 |
| 2019/01/23 | 4,800 | 4,800 | 4,750 | 4,765 | -40 | -0.8% | 80 |
| 2019/01/22 | 4,805 | 4,805 | 4,805 | 4,805 | -140 | -2.8% | 30 |
| 2019/01/21 | 4,960 | 4,960 | 4,945 | 4,945 | +240 | +5.1% | 220 |
| 2019/01/18 | 4,590 | 4,705 | 4,590 | 4,705 | +115 | +2.5% | 150 |
| 2019/01/17 | 4,590 | 4,590 | 4,590 | 4,590 | -15 | -0.3% | 60 |
| 2019/01/16 | 4,580 | 4,605 | 4,440 | 4,605 | -5 | -0.1% | 70 |
| 2019/01/15 | 4,595 | 4,610 | 4,595 | 4,610 | ±0 | ±0% | 490 |
| 2019/01/11 | 4,705 | 4,770 | 4,610 | 4,610 | -95 | -2% | 280 |
| 2019/01/10 | 5,040 | 5,040 | 4,660 | 4,705 | -395 | -7.7% | 130 |
| 2019/01/09 | 4,500 | 5,100 | 4,430 | 5,100 | +600 | +13.3% | 280 |
| 2019/01/08 | 4,510 | 4,510 | 4,435 | 4,500 | +60 | +1.4% | 140 |
| 2019/01/07 | 4,800 | 5,250 | 4,380 | 4,440 | -105 | -2.3% | 870 |
| 2019/01/04 | 4,345 | 4,550 | 4,345 | 4,545 | +280 | +6.6% | 510 |
| 2018/12/28 | 4,200 | 4,265 | 4,200 | 4,265 | +65 | +1.5% | 370 |
| 2018/12/27 | 4,200 | 4,200 | 4,170 | 4,200 | +5 | +0.1% | 80 |
| 2018/12/26 | 4,150 | 4,195 | 4,150 | 4,195 | +60 | +1.5% | 200 |
| 2018/12/25 | 4,270 | 4,310 | 4,135 | 4,135 | -175 | -4.1% | 1,650 |
| 2018/12/21 | 4,400 | 4,400 | 4,300 | 4,310 | -185 | -4.1% | 1,360 |
| 2018/12/20 | 4,600 | 4,600 | 4,480 | 4,495 | -135 | -2.9% | 230 |
| 2018/12/19 | 4,630 | 4,650 | 4,630 | 4,630 | -70 | -1.5% | 260 |
| 2018/12/18 | 4,790 | 4,790 | 4,700 | 4,700 | -90 | -1.9% | 250 |
| 2018/12/17 | 4,800 | 4,800 | 4,790 | 4,790 | +10 | +0.2% | 280 |
| 2018/12/14 | 4,840 | 4,840 | 4,765 | 4,780 | -20 | -0.4% | 440 |
| 2018/12/13 | 4,775 | 4,800 | 4,770 | 4,800 | +25 | +0.5% | 140 |
| 2018/12/12 | 4,785 | 4,785 | 4,775 | 4,775 | +15 | +0.3% | 80 |
1401～
1450
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
