7,720
-66 (-0.85%)
株価：2025/04/18 09:27
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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 5,340 | 5,400 | 5,340 | 5,400 | -240 | -4.3% | 100 |
| 2018/07/10 | 5,760 | 5,760 | 5,550 | 5,640 | +40 | +0.7% | 100 |
| 2018/07/09 | 5,790 | 5,990 | 5,230 | 5,600 | +210 | +3.9% | 1,440 |
| 2018/07/06 | 5,440 | 5,440 | 5,390 | 5,390 | -10 | -0.2% | 110 |
| 2018/07/05 | 5,310 | 5,690 | 5,310 | 5,400 | -200 | -3.6% | 150 |
| 2018/07/04 | 5,540 | 5,600 | 5,250 | 5,600 | -280 | -4.8% | 290 |
| 2018/07/03 | 5,500 | 5,890 | 5,500 | 5,880 | +380 | +6.9% | 630 |
| 2018/07/02 | 5,470 | 5,500 | 5,470 | 5,500 | -10 | -0.2% | 100 |
| 2018/06/29 | 5,520 | 5,600 | 5,500 | 5,510 | -70 | -1.3% | 160 |
| 2018/06/28 | 5,600 | 5,600 | 5,580 | 5,580 | -20 | -0.4% | 70 |
| 2018/06/27 | 5,630 | 5,630 | 5,600 | 5,600 | -50 | -0.9% | 80 |
| 2018/06/26 | 5,660 | 5,660 | 5,650 | 5,650 | -60 | -1.1% | 120 |
| 2018/06/25 | 5,890 | 5,890 | 5,710 | 5,710 | +30 | +0.5% | 30 |
| 2018/06/22 | 5,680 | 5,770 | 5,680 | 5,680 | ±0 | ±0% | 30 |
| 2018/06/21 | 5,680 | 5,680 | 5,680 | 5,680 | -40 | -0.7% | 10 |
| 2018/06/20 | 5,630 | 5,720 | 5,610 | 5,720 | +50 | +0.9% | 150 |
| 2018/06/19 | 5,700 | 5,710 | 5,650 | 5,670 | -100 | -1.7% | 180 |
| 2018/06/18 | 5,710 | 5,770 | 5,700 | 5,770 | +60 | +1.1% | 140 |
| 2018/06/15 | 5,660 | 5,790 | 5,660 | 5,710 | -150 | -2.6% | 1,210 |
| 2018/06/14 | 5,930 | 5,930 | 5,860 | 5,860 | -30 | -0.5% | 70 |
| 2018/06/13 | 5,900 | 5,900 | 5,870 | 5,890 | -10 | -0.2% | 60 |
| 2018/06/12 | 5,900 | 5,900 | 5,900 | 5,900 | - | - | 30 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 5,940 | 5,940 | 5,870 | 5,870 | +10 | +0.2% | 20 |
| 2018/06/07 | 5,870 | 5,940 | 5,860 | 5,860 | -30 | -0.5% | 50 |
| 2018/06/06 | 5,870 | 5,900 | 5,870 | 5,890 | +30 | +0.5% | 30 |
| 2018/06/05 | 5,950 | 5,950 | 5,860 | 5,860 | -90 | -1.5% | 30 |
| 2018/06/04 | 5,950 | 5,950 | 5,950 | 5,950 | +10 | +0.2% | 170 |
| 2018/06/01 | 5,940 | 5,940 | 5,940 | 5,940 | +50 | +0.8% | 50 |
| 2018/05/31 | 5,910 | 5,910 | 5,770 | 5,890 | -20 | -0.3% | 220 |
| 2018/05/30 | 5,790 | 5,910 | 5,780 | 5,910 | -30 | -0.5% | 180 |
| 2018/05/29 | 5,950 | 5,950 | 5,940 | 5,940 | ±0 | ±0% | 40 |
| 2018/05/28 | 5,830 | 5,940 | 5,830 | 5,940 | +120 | +2.1% | 30 |
| 2018/05/25 | 5,860 | 5,860 | 5,820 | 5,820 | -50 | -0.9% | 90 |
| 2018/05/24 | 5,880 | 5,880 | 5,870 | 5,870 | -10 | -0.2% | 390 |
| 2018/05/23 | 5,990 | 5,990 | 5,880 | 5,880 | -80 | -1.3% | 100 |
| 2018/05/22 | 5,920 | 5,970 | 5,890 | 5,960 | +70 | +1.2% | 150 |
| 2018/05/21 | 5,890 | 5,950 | 5,870 | 5,890 | ±0 | ±0% | 180 |
| 2018/05/18 | 5,950 | 5,950 | 5,890 | 5,890 | -60 | -1% | 30 |
| 2018/05/17 | 5,860 | 5,950 | 5,860 | 5,950 | +80 | +1.4% | 120 |
| 2018/05/16 | 5,810 | 5,870 | 5,810 | 5,870 | ±0 | ±0% | 190 |
| 2018/05/15 | 5,860 | 5,870 | 5,800 | 5,870 | -20 | -0.3% | 90 |
| 2018/05/14 | 5,860 | 5,940 | 5,780 | 5,890 | -70 | -1.2% | 380 |
| 2018/05/11 | 5,960 | 5,960 | 5,960 | 5,960 | +60 | +1% | 10 |
| 2018/05/10 | 5,820 | 5,900 | 5,820 | 5,900 | -20 | -0.3% | 30 |
| 2018/05/09 | 5,930 | 5,930 | 5,720 | 5,920 | +50 | +0.9% | 150 |
| 2018/05/08 | 5,800 | 5,880 | 5,800 | 5,870 | +70 | +1.2% | 140 |
| 2018/05/07 | 5,980 | 5,980 | 5,800 | 5,800 | ±0 | ±0% | 50 |
| 2018/05/02 | 5,790 | 5,890 | 5,790 | 5,800 | +10 | +0.2% | 230 |
| 2018/05/01 | 5,930 | 5,930 | 5,790 | 5,790 | +20 | +0.3% | 90 |
1651～
1700
件表示中 / 1730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
