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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 7,850 | 7,932 | 7,838 | 7,906 | +55 | +0.7% | 420 |
| 2024/06/07 | 7,919 | 7,919 | 7,851 | 7,851 | -67 | -0.8% | 390 |
| 2024/06/06 | 7,902 | 8,004 | 7,902 | 7,918 | -47 | -0.6% | 360 |
| 2024/06/05 | 7,999 | 8,000 | 7,965 | 7,965 | -34 | -0.4% | 50 |
| 2024/06/04 | 7,983 | 7,999 | 7,950 | 7,999 | -100 | -1.2% | 1,100 |
| 2024/06/03 | 7,980 | 8,130 | 7,950 | 8,099 | +123 | +1.5% | 440 |
| 2024/05/31 | 8,043 | 8,099 | 7,976 | 7,976 | ±0 | ±0% | 280 |
| 2024/05/30 | 7,985 | 7,985 | 7,970 | 7,976 | -36 | -0.4% | 1,390 |
| 2024/05/29 | 8,050 | 8,150 | 8,012 | 8,012 | -38 | -0.5% | 360 |
| 2024/05/28 | 8,255 | 8,255 | 8,050 | 8,050 | -55 | -0.7% | 2,160 |
| 2024/05/27 | 8,005 | 8,105 | 7,902 | 8,105 | +119 | +1.5% | 680 |
| 2024/05/24 | 8,199 | 8,199 | 7,986 | 7,986 | -165 | -2% | 430 |
| 2024/05/23 | 8,219 | 8,219 | 8,031 | 8,151 | -68 | -0.8% | 300 |
| 2024/05/22 | 8,150 | 8,219 | 8,001 | 8,219 | +69 | +0.8% | 190 |
| 2024/05/21 | 8,150 | 8,199 | 8,106 | 8,150 | +18 | +0.2% | 1,800 |
| 2024/05/20 | 8,249 | 8,250 | 8,115 | 8,132 | +18 | +0.2% | 660 |
| 2024/05/17 | 7,991 | 8,118 | 7,991 | 8,114 | +123 | +1.5% | 750 |
| 2024/05/16 | 7,993 | 8,000 | 7,908 | 7,991 | -126 | -1.6% | 850 |
| 2024/05/15 | 8,094 | 8,204 | 7,720 | 8,117 | -72 | -0.9% | 5,050 |
| 2024/05/14 | 8,109 | 8,189 | 8,109 | 8,189 | +139 | +1.7% | 210 |
| 2024/05/13 | 8,294 | 8,294 | 8,010 | 8,050 | -94 | -1.2% | 1,180 |
| 2024/05/10 | 8,330 | 8,330 | 8,005 | 8,144 | +114 | +1.4% | 2,770 |
| 2024/05/09 | 7,980 | 8,030 | 7,979 | 8,030 | +50 | +0.6% | 1,320 |
| 2024/05/08 | 7,981 | 8,000 | 7,920 | 7,980 | ±0 | ±0% | 200 |
| 2024/05/07 | 7,933 | 7,985 | 7,931 | 7,980 | -5 | -0.1% | 320 |
| 2024/05/02 | 8,000 | 8,013 | 7,901 | 7,985 | ±0 | ±0% | 350 |
| 2024/05/01 | 8,000 | 8,000 | 7,905 | 7,985 | +81 | +1% | 310 |
| 2024/04/30 | 7,880 | 7,999 | 7,820 | 7,904 | +84 | +1.1% | 1,210 |
| 2024/04/26 | 7,739 | 7,820 | 7,739 | 7,820 | +81 | +1% | 760 |
| 2024/04/25 | 7,692 | 7,739 | 7,581 | 7,739 | +50 | +0.7% | 240 |
| 2024/04/24 | 7,570 | 7,691 | 7,570 | 7,689 | +84 | +1.1% | 150 |
| 2024/04/23 | 7,690 | 7,690 | 7,605 | 7,605 | -85 | -1.1% | 400 |
| 2024/04/22 | 7,631 | 7,740 | 7,631 | 7,690 | +60 | +0.8% | 170 |
| 2024/04/19 | 7,760 | 7,760 | 7,630 | 7,630 | -130 | -1.7% | 130 |
| 2024/04/18 | 7,650 | 7,760 | 7,641 | 7,760 | +139 | +1.8% | 2,580 |
| 2024/04/17 | 7,660 | 7,669 | 7,523 | 7,621 | +80 | +1.1% | 220 |
| 2024/04/16 | 7,659 | 7,679 | 7,541 | 7,541 | -109 | -1.4% | 260 |
| 2024/04/15 | 7,502 | 7,650 | 7,500 | 7,650 | +80 | +1.1% | 930 |
| 2024/04/12 | 7,570 | 7,599 | 7,510 | 7,570 | +60 | +0.8% | 310 |
| 2024/04/11 | 7,422 | 7,510 | 7,422 | 7,510 | +15 | +0.2% | 130 |
| 2024/04/10 | 7,520 | 7,600 | 7,495 | 7,495 | -25 | -0.3% | 560 |
| 2024/04/09 | 7,556 | 7,579 | 7,520 | 7,520 | -89 | -1.2% | 630 |
| 2024/04/08 | 7,514 | 7,609 | 7,514 | 7,609 | -3 | ±0% | 510 |
| 2024/04/05 | 7,614 | 7,614 | 7,500 | 7,612 | -4 | -0.1% | 180 |
| 2024/04/04 | 7,602 | 7,698 | 7,600 | 7,616 | +14 | +0.2% | 480 |
| 2024/04/03 | 7,614 | 7,614 | 7,602 | 7,602 | -9 | -0.1% | 130 |
| 2024/04/02 | 7,680 | 7,735 | 7,611 | 7,611 | -68 | -0.9% | 2,340 |
| 2024/04/01 | 7,570 | 7,680 | 7,569 | 7,679 | +124 | +1.6% | 650 |
| 2024/03/29 | 7,580 | 7,580 | 7,509 | 7,555 | +5 | +0.1% | 140 |
| 2024/03/28 | 7,403 | 7,550 | 7,400 | 7,550 | +74 | +1% | 520 |
201～
250
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
