8,845
-7 (-0.08%)
株価：2024/11/21 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 7,642 | 7,642 | 7,633 | 7,633 | +42 | +0.6% | 30 |
| 2023/11/13 | 7,700 | 7,700 | 7,591 | 7,591 | -96 | -1.2% | 210 |
| 2023/11/10 | 7,600 | 7,699 | 7,561 | 7,687 | +37 | +0.5% | 100 |
| 2023/11/09 | 7,678 | 7,708 | 7,650 | 7,650 | +9 | +0.1% | 350 |
| 2023/11/08 | 7,699 | 7,700 | 7,640 | 7,641 | +21 | +0.3% | 160 |
| 2023/11/07 | 7,675 | 7,680 | 7,620 | 7,620 | +19 | +0.2% | 110 |
| 2023/11/06 | 7,505 | 7,680 | 7,505 | 7,601 | +101 | +1.3% | 430 |
| 2023/11/02 | 7,525 | 7,566 | 7,500 | 7,500 | -127 | -1.7% | 370 |
| 2023/11/01 | 7,548 | 7,629 | 7,501 | 7,627 | +177 | +2.4% | 210 |
| 2023/10/31 | 7,500 | 7,500 | 7,450 | 7,450 | -49 | -0.7% | 80 |
| 2023/10/30 | 7,463 | 7,499 | 7,463 | 7,499 | +19 | +0.3% | 50 |
| 2023/10/27 | 7,390 | 7,480 | 7,271 | 7,480 | +150 | +2% | 240 |
| 2023/10/26 | 7,415 | 7,419 | 7,320 | 7,330 | +24 | +0.3% | 290 |
| 2023/10/25 | 7,390 | 7,390 | 7,306 | 7,306 | +55 | +0.8% | 190 |
| 2023/10/24 | 7,320 | 7,429 | 7,200 | 7,251 | -49 | -0.7% | 220 |
| 2023/10/23 | 7,430 | 7,430 | 7,300 | 7,300 | -2 | ±0% | 260 |
| 2023/10/20 | 7,407 | 7,407 | 7,250 | 7,302 | -128 | -1.7% | 630 |
| 2023/10/19 | 7,532 | 7,532 | 7,430 | 7,430 | - | - | 320 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 7,578 | 7,578 | 7,577 | 7,577 | -22 | -0.3% | 40 |
| 2023/10/16 | 7,601 | 7,601 | 7,599 | 7,599 | -2 | ±0% | 20 |
| 2023/10/13 | 7,650 | 7,650 | 7,601 | 7,601 | -49 | -0.6% | 70 |
| 2023/10/12 | 7,708 | 7,770 | 7,650 | 7,650 | +19 | +0.2% | 280 |
| 2023/10/11 | 7,721 | 7,721 | 7,551 | 7,631 | +60 | +0.8% | 180 |
| 2023/10/10 | 7,588 | 7,690 | 7,570 | 7,571 | +126 | +1.7% | 520 |
| 2023/10/06 | 7,436 | 7,540 | 7,436 | 7,445 | -5 | -0.1% | 200 |
| 2023/10/05 | 7,477 | 7,500 | 7,450 | 7,450 | -34 | -0.5% | 90 |
| 2023/10/04 | 7,613 | 7,613 | 7,460 | 7,484 | -20 | -0.3% | 200 |
| 2023/10/03 | 7,700 | 7,700 | 7,504 | 7,504 | -196 | -2.5% | 130 |
| 2023/10/02 | 7,722 | 7,770 | 7,700 | 7,700 | -22 | -0.3% | 290 |
| 2023/09/29 | 7,619 | 7,740 | 7,450 | 7,722 | +103 | +1.4% | 3,380 |
| 2023/09/28 | 7,640 | 7,640 | 7,616 | 7,619 | -21 | -0.3% | 100 |
| 2023/09/27 | 7,670 | 7,670 | 7,640 | 7,640 | +34 | +0.4% | 170 |
| 2023/09/26 | 7,606 | 7,606 | 7,606 | 7,606 | -87 | -1.1% | 10 |
| 2023/09/25 | 7,693 | 7,693 | 7,693 | 7,693 | +54 | +0.7% | 40 |
| 2023/09/22 | 7,550 | 7,645 | 7,550 | 7,639 | +50 | +0.7% | 2,420 |
| 2023/09/21 | 7,587 | 7,589 | 7,587 | 7,589 | -61 | -0.8% | 80 |
| 2023/09/20 | 7,644 | 7,650 | 7,600 | 7,650 | +6 | +0.1% | 90 |
| 2023/09/19 | 7,695 | 7,699 | 7,610 | 7,644 | +34 | +0.4% | 390 |
| 2023/09/15 | 7,644 | 7,730 | 7,610 | 7,610 | -54 | -0.7% | 760 |
| 2023/09/14 | 7,536 | 7,690 | 7,536 | 7,664 | +63 | +0.8% | 720 |
| 2023/09/13 | 7,678 | 7,706 | 7,530 | 7,601 | -72 | -0.9% | 170 |
| 2023/09/12 | 7,675 | 7,724 | 7,657 | 7,673 | -52 | -0.7% | 160 |
| 2023/09/11 | 7,628 | 7,725 | 7,510 | 7,725 | +102 | +1.3% | 890 |
| 2023/09/08 | 7,568 | 7,650 | 7,568 | 7,623 | -122 | -1.6% | 310 |
| 2023/09/07 | 7,776 | 7,780 | 7,745 | 7,745 | -45 | -0.6% | 260 |
| 2023/09/06 | 7,812 | 7,849 | 7,747 | 7,790 | -22 | -0.3% | 560 |
| 2023/09/05 | 7,825 | 7,840 | 7,808 | 7,812 | -21 | -0.3% | 70 |
| 2023/09/04 | 7,682 | 7,850 | 7,682 | 7,833 | +164 | +2.1% | 2,870 |
| 2023/09/01 | 7,605 | 7,750 | 7,605 | 7,669 | +69 | +0.9% | 310 |
251～
300
件表示中 / 1633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
