8,307
-10 (-0.12%)
株価：2025/05/22 12:35
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 14,360 | 14,450 | 11,450 | 12,300 | -2,150 | -14.9% | 65,530 |
| 2024/10/04 | 13,000 | 16,500 | 12,000 | 14,450 | +3,520 | +32.2% | 85,600 |
| 2024/10/03 | 10,930 | 10,930 | 9,880 | 10,930 | +1,500 | +15.9% | 16,790 |
| 2024/10/02 | 8,700 | 9,600 | 8,650 | 9,430 | +660 | +7.5% | 18,440 |
| 2024/10/01 | 9,390 | 9,390 | 8,415 | 8,770 | -480 | -5.2% | 7,620 |
| 2024/09/30 | 8,395 | 9,250 | 8,395 | 9,250 | +855 | +10.2% | 11,400 |
| 2024/09/27 | 8,200 | 8,398 | 7,954 | 8,395 | +795 | +10.5% | 6,810 |
| 2024/09/26 | 7,395 | 7,968 | 7,393 | 7,600 | +207 | +2.8% | 2,670 |
| 2024/09/25 | 7,427 | 7,464 | 7,281 | 7,393 | +382 | +5.4% | 5,350 |
| 2024/09/24 | 6,789 | 7,112 | 6,788 | 7,011 | +311 | +4.6% | 1,920 |
| 2024/09/20 | 6,766 | 6,789 | 6,700 | 6,700 | +50 | +0.8% | 300 |
| 2024/09/19 | 6,600 | 6,750 | 6,553 | 6,650 | -19 | -0.3% | 640 |
| 2024/09/18 | 6,680 | 6,698 | 6,569 | 6,669 | +89 | +1.4% | 630 |
| 2024/09/17 | 6,600 | 6,600 | 6,551 | 6,580 | +20 | +0.3% | 200 |
| 2024/09/13 | 6,695 | 6,695 | 6,560 | 6,560 | -135 | -2% | 270 |
| 2024/09/12 | 6,624 | 6,828 | 6,624 | 6,695 | +125 | +1.9% | 990 |
| 2024/09/11 | 6,677 | 6,677 | 6,570 | 6,570 | -118 | -1.8% | 570 |
| 2024/09/10 | 6,709 | 6,709 | 6,650 | 6,688 | +36 | +0.5% | 490 |
| 2024/09/09 | 6,759 | 6,812 | 6,652 | 6,652 | -233 | -3.4% | 1,070 |
| 2024/09/06 | 6,805 | 6,885 | 6,800 | 6,885 | +73 | +1.1% | 340 |
| 2024/09/05 | 6,800 | 6,878 | 6,778 | 6,812 | -25 | -0.4% | 900 |
| 2024/09/04 | 6,965 | 6,973 | 6,837 | 6,837 | -128 | -1.8% | 390 |
| 2024/09/03 | 6,996 | 6,996 | 6,955 | 6,965 | -114 | -1.6% | 340 |
| 2024/09/02 | 7,101 | 7,101 | 7,000 | 7,079 | -43 | -0.6% | 470 |
| 2024/08/30 | 7,030 | 7,122 | 6,800 | 7,122 | +114 | +1.6% | 760 |
| 2024/08/29 | 6,984 | 7,008 | 6,900 | 7,008 | +105 | +1.5% | 140 |
| 2024/08/28 | 6,974 | 7,061 | 6,900 | 6,903 | -221 | -3.1% | 690 |
| 2024/08/27 | 7,124 | 7,124 | 7,124 | 7,124 | -3 | ±0% | 30 |
| 2024/08/26 | 7,028 | 7,127 | 6,980 | 7,127 | -2 | ±0% | 270 |
| 2024/08/23 | 7,050 | 7,129 | 7,050 | 7,129 | ±0 | ±0% | 120 |
| 2024/08/22 | 7,129 | 7,129 | 7,129 | 7,129 | -10 | -0.1% | 20 |
| 2024/08/21 | 7,072 | 7,179 | 7,020 | 7,139 | +19 | +0.3% | 340 |
| 2024/08/20 | 7,120 | 7,134 | 7,120 | 7,120 | +10 | +0.1% | 380 |
| 2024/08/19 | 7,110 | 7,190 | 7,101 | 7,110 | -55 | -0.8% | 170 |
| 2024/08/16 | 7,200 | 7,200 | 7,151 | 7,165 | +35 | +0.5% | 1,670 |
| 2024/08/15 | 7,104 | 7,130 | 7,102 | 7,130 | +117 | +1.7% | 100 |
| 2024/08/14 | 7,120 | 7,120 | 7,013 | 7,013 | -32 | -0.5% | 430 |
| 2024/08/13 | 7,149 | 7,149 | 7,045 | 7,045 | -55 | -0.8% | 130 |
| 2024/08/09 | 7,070 | 7,130 | 7,070 | 7,100 | +64 | +0.9% | 390 |
| 2024/08/08 | 7,031 | 7,110 | 6,844 | 7,036 | -94 | -1.3% | 1,490 |
| 2024/08/07 | 7,004 | 7,130 | 6,987 | 7,130 | -24 | -0.3% | 700 |
| 2024/08/06 | 7,021 | 7,190 | 7,000 | 7,154 | +233 | +3.4% | 670 |
| 2024/08/05 | 7,059 | 7,191 | 6,921 | 6,921 | -448 | -6.1% | 3,390 |
| 2024/08/02 | 7,299 | 7,369 | 7,131 | 7,369 | -31 | -0.4% | 540 |
| 2024/08/01 | 7,600 | 7,600 | 7,360 | 7,400 | -51 | -0.7% | 170 |
| 2024/07/31 | 7,412 | 7,560 | 7,388 | 7,451 | -19 | -0.3% | 520 |
| 2024/07/30 | 7,440 | 7,470 | 7,420 | 7,470 | -20 | -0.3% | 260 |
| 2024/07/29 | 7,500 | 7,620 | 7,480 | 7,490 | -10 | -0.1% | 360 |
| 2024/07/26 | 7,475 | 7,600 | 7,402 | 7,500 | +17 | +0.2% | 550 |
| 2024/07/25 | 7,500 | 7,584 | 7,409 | 7,483 | -65 | -0.9% | 350 |
151～
200
件表示中 / 1752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
