8,885
+55 (+0.62%)
株価：2025/07/18 14:26
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/20 | 8,650 | 8,684 | 8,550 | 8,588 | -35 | -0.4% | 570 |
| 2025/02/19 | 8,600 | 8,690 | 8,600 | 8,623 | -84 | -1% | 640 |
| 2025/02/18 | 8,682 | 8,780 | 8,681 | 8,707 | +25 | +0.3% | 430 |
| 2025/02/17 | 8,760 | 8,798 | 8,682 | 8,682 | -8 | -0.1% | 2,020 |
| 2025/02/14 | 8,800 | 8,800 | 8,656 | 8,690 | -78 | -0.9% | 1,700 |
| 2025/02/13 | 8,680 | 8,780 | 8,680 | 8,768 | +167 | +1.9% | 1,310 |
| 2025/02/12 | 8,575 | 8,676 | 8,575 | 8,601 | +25 | +0.3% | 850 |
| 2025/02/10 | 8,579 | 8,580 | 8,501 | 8,576 | +81 | +1% | 580 |
| 2025/02/07 | 8,422 | 8,628 | 8,401 | 8,495 | +41 | +0.5% | 1,870 |
| 2025/02/06 | 8,507 | 8,507 | 8,380 | 8,454 | +2 | ±0% | 3,080 |
| 2025/02/05 | 8,580 | 8,585 | 8,450 | 8,452 | -120 | -1.4% | 2,180 |
| 2025/02/04 | 8,590 | 8,740 | 8,550 | 8,572 | +32 | +0.4% | 590 |
| 2025/02/03 | 8,501 | 8,607 | 8,500 | 8,540 | -270 | -3.1% | 1,670 |
| 2025/01/31 | 8,620 | 8,810 | 8,620 | 8,810 | +116 | +1.3% | 1,120 |
| 2025/01/30 | 8,765 | 8,765 | 8,668 | 8,694 | -265 | -3% | 1,730 |
| 2025/01/29 | 9,100 | 9,200 | 8,824 | 8,959 | +4 | ±0% | 6,740 |
| 2025/01/28 | 8,890 | 9,195 | 8,835 | 8,955 | +135 | +1.5% | 4,310 |
| 2025/01/27 | 8,671 | 9,000 | 8,671 | 8,820 | +150 | +1.7% | 2,630 |
| 2025/01/24 | 8,555 | 8,673 | 8,511 | 8,670 | +10 | +0.1% | 880 |
| 2025/01/23 | 8,540 | 8,702 | 8,461 | 8,660 | +160 | +1.9% | 840 |
| 2025/01/22 | 8,590 | 8,650 | 8,500 | 8,500 | -120 | -1.4% | 3,860 |
| 2025/01/21 | 8,601 | 8,785 | 8,588 | 8,620 | +69 | +0.8% | 1,010 |
| 2025/01/20 | 8,502 | 8,739 | 8,488 | 8,551 | +135 | +1.6% | 2,990 |
| 2025/01/17 | 8,402 | 8,500 | 8,349 | 8,416 | -25 | -0.3% | 450 |
| 2025/01/16 | 8,510 | 8,590 | 8,441 | 8,441 | -177 | -2.1% | 390 |
| 2025/01/15 | 8,600 | 8,623 | 8,600 | 8,618 | +57 | +0.7% | 470 |
| 2025/01/14 | 8,498 | 8,561 | 8,431 | 8,561 | +63 | +0.7% | 2,280 |
| 2025/01/10 | 8,620 | 8,625 | 8,493 | 8,498 | -52 | -0.6% | 390 |
| 2025/01/09 | 8,625 | 8,625 | 8,511 | 8,550 | -65 | -0.8% | 290 |
| 2025/01/08 | 8,613 | 8,625 | 8,559 | 8,615 | +2 | ±0% | 390 |
| 2025/01/07 | 8,720 | 8,720 | 8,600 | 8,613 | +54 | +0.6% | 280 |
| 2025/01/06 | 8,519 | 8,818 | 8,481 | 8,559 | -410 | -4.6% | 2,960 |
| 2024/12/30 | 8,960 | 9,030 | 8,945 | 8,969 | +16 | +0.2% | 420 |
| 2024/12/27 | 8,963 | 9,000 | 8,821 | 8,953 | +27 | +0.3% | 920 |
| 2024/12/26 | 9,064 | 9,098 | 8,920 | 8,926 | -152 | -1.7% | 940 |
| 2024/12/25 | 9,000 | 9,100 | 8,999 | 9,078 | +88 | +1% | 860 |
| 2024/12/24 | 8,820 | 8,994 | 8,820 | 8,990 | +80 | +0.9% | 1,070 |
| 2024/12/23 | 8,934 | 8,934 | 8,810 | 8,910 | -24 | -0.3% | 470 |
| 2024/12/20 | 8,790 | 8,934 | 8,790 | 8,934 | -6 | -0.1% | 600 |
| 2024/12/19 | 8,600 | 8,940 | 8,600 | 8,940 | +230 | +2.6% | 700 |
| 2024/12/18 | 8,633 | 8,749 | 8,633 | 8,710 | +27 | +0.3% | 1,290 |
| 2024/12/17 | 8,663 | 8,760 | 8,651 | 8,683 | +20 | +0.2% | 740 |
| 2024/12/16 | 8,848 | 8,890 | 8,500 | 8,663 | -194 | -2.2% | 2,270 |
| 2024/12/13 | 8,977 | 8,990 | 8,800 | 8,857 | -33 | -0.4% | 5,360 |
| 2024/12/12 | 8,899 | 9,000 | 8,788 | 8,890 | +120 | +1.4% | 2,650 |
| 2024/12/11 | 8,710 | 8,870 | 8,700 | 8,770 | -30 | -0.3% | 1,110 |
| 2024/12/10 | 9,178 | 9,186 | 8,800 | 8,800 | +310 | +3.7% | 8,000 |
| 2024/12/09 | 8,459 | 8,520 | 8,422 | 8,490 | -30 | -0.4% | 930 |
| 2024/12/06 | 8,422 | 8,593 | 8,401 | 8,520 | +71 | +0.8% | 2,030 |
| 2024/12/05 | 8,548 | 8,548 | 8,448 | 8,449 | -107 | -1.3% | 430 |
101～
150
件表示中 / 1792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
