8,035
-160 (-1.95%)
株価：2025/04/04 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 7,720 | 7,720 | 7,537 | 7,548 | -226 | -2.9% | 820 |
| 2024/07/23 | 7,900 | 7,900 | 7,774 | 7,774 | -126 | -1.6% | 210 |
| 2024/07/22 | 7,822 | 7,960 | 7,820 | 7,900 | -20 | -0.3% | 800 |
| 2024/07/19 | 7,767 | 7,920 | 7,731 | 7,920 | +41 | +0.5% | 770 |
| 2024/07/18 | 7,890 | 7,890 | 7,642 | 7,879 | -11 | -0.1% | 730 |
| 2024/07/17 | 7,823 | 7,917 | 7,800 | 7,890 | +10 | +0.1% | 440 |
| 2024/07/16 | 7,830 | 7,880 | 7,821 | 7,880 | +59 | +0.8% | 280 |
| 2024/07/12 | 7,880 | 7,929 | 7,820 | 7,821 | -129 | -1.6% | 1,560 |
| 2024/07/11 | 7,838 | 7,950 | 7,805 | 7,950 | +80 | +1% | 1,070 |
| 2024/07/10 | 7,848 | 7,870 | 7,742 | 7,870 | +140 | +1.8% | 410 |
| 2024/07/09 | 7,750 | 7,880 | 7,725 | 7,730 | +6 | +0.1% | 330 |
| 2024/07/08 | 7,728 | 7,733 | 7,720 | 7,724 | -77 | -1% | 360 |
| 2024/07/05 | 7,820 | 7,975 | 7,704 | 7,801 | -119 | -1.5% | 870 |
| 2024/07/04 | 7,882 | 7,979 | 7,870 | 7,920 | +20 | +0.3% | 520 |
| 2024/07/03 | 7,930 | 7,930 | 7,900 | 7,900 | -6 | -0.1% | 280 |
| 2024/07/02 | 7,900 | 7,930 | 7,803 | 7,906 | +7 | +0.1% | 920 |
| 2024/07/01 | 7,889 | 7,899 | 7,820 | 7,899 | +10 | +0.1% | 410 |
| 2024/06/28 | 7,801 | 7,890 | 7,781 | 7,889 | +65 | +0.8% | 560 |
| 2024/06/27 | 7,828 | 7,830 | 7,819 | 7,824 | +25 | +0.3% | 430 |
| 2024/06/26 | 7,801 | 7,801 | 7,700 | 7,799 | -31 | -0.4% | 1,480 |
| 2024/06/25 | 7,825 | 7,840 | 7,802 | 7,830 | -60 | -0.8% | 350 |
| 2024/06/24 | 7,801 | 7,890 | 7,801 | 7,890 | +84 | +1.1% | 220 |
| 2024/06/21 | 7,979 | 7,979 | 7,805 | 7,806 | -173 | -2.2% | 310 |
| 2024/06/20 | 7,989 | 7,989 | 7,890 | 7,979 | +89 | +1.1% | 90 |
| 2024/06/19 | 7,890 | 7,979 | 7,890 | 7,890 | ±0 | ±0% | 340 |
| 2024/06/18 | 7,990 | 7,990 | 7,851 | 7,890 | -28 | -0.4% | 650 |
| 2024/06/17 | 7,970 | 7,970 | 7,900 | 7,918 | +4 | +0.1% | 210 |
| 2024/06/14 | 7,899 | 7,914 | 7,855 | 7,914 | +29 | +0.4% | 250 |
| 2024/06/13 | 7,851 | 7,885 | 7,851 | 7,885 | +44 | +0.6% | 90 |
| 2024/06/12 | 7,810 | 7,850 | 7,800 | 7,841 | -10 | -0.1% | 350 |
| 2024/06/11 | 7,997 | 7,999 | 7,851 | 7,851 | -55 | -0.7% | 140 |
151～
200
件表示中 / 1721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
