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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,480 | 7,490 | 7,476 | 7,476 | +1 | ±0% | 250 |
| 2024/03/26 | 7,461 | 7,529 | 7,456 | 7,475 | +14 | +0.2% | 300 |
| 2024/03/25 | 7,460 | 7,540 | 7,450 | 7,461 | -69 | -0.9% | 550 |
| 2024/03/22 | 7,676 | 7,689 | 7,500 | 7,530 | -110 | -1.4% | 910 |
| 2024/03/21 | 7,650 | 7,650 | 7,350 | 7,640 | +40 | +0.5% | 1,010 |
| 2024/03/19 | 7,518 | 7,600 | 7,494 | 7,600 | +70 | +0.9% | 950 |
| 2024/03/18 | 7,355 | 7,570 | 7,355 | 7,530 | +126 | +1.7% | 1,140 |
| 2024/03/15 | 7,478 | 7,478 | 7,404 | 7,404 | -135 | -1.8% | 240 |
| 2024/03/14 | 7,544 | 7,544 | 7,500 | 7,539 | -5 | -0.1% | 220 |
| 2024/03/13 | 7,545 | 7,545 | 7,462 | 7,544 | +29 | +0.4% | 1,410 |
| 2024/03/12 | 7,482 | 7,515 | 7,470 | 7,515 | +75 | +1% | 820 |
| 2024/03/11 | 7,311 | 7,440 | 7,311 | 7,440 | +129 | +1.8% | 960 |
| 2024/03/08 | 7,442 | 7,442 | 7,158 | 7,311 | -95 | -1.3% | 1,720 |
| 2024/03/07 | 7,514 | 7,514 | 7,405 | 7,406 | -55 | -0.7% | 240 |
| 2024/03/06 | 7,549 | 7,549 | 7,453 | 7,461 | -79 | -1% | 710 |
| 2024/03/05 | 7,470 | 7,540 | 7,422 | 7,540 | +70 | +0.9% | 1,280 |
| 2024/03/04 | 7,528 | 7,530 | 7,406 | 7,470 | +69 | +0.9% | 1,460 |
| 2024/03/01 | 7,373 | 7,529 | 7,373 | 7,401 | -1 | ±0% | 7,990 |
| 2024/02/29 | 7,460 | 7,460 | 7,300 | 7,402 | -58 | -0.8% | 2,420 |
| 2024/02/28 | 7,460 | 7,529 | 7,451 | 7,460 | +37 | +0.5% | 1,050 |
| 2024/02/27 | 7,470 | 7,489 | 7,370 | 7,423 | -47 | -0.6% | 630 |
| 2024/02/26 | 7,518 | 7,518 | 7,370 | 7,470 | +6 | +0.1% | 1,890 |
| 2024/02/22 | 7,487 | 7,498 | 7,370 | 7,464 | +35 | +0.5% | 950 |
| 2024/02/21 | 7,380 | 7,579 | 7,250 | 7,429 | +129 | +1.8% | 1,900 |
| 2024/02/20 | 7,260 | 7,348 | 7,250 | 7,300 | +55 | +0.8% | 1,040 |
| 2024/02/19 | 7,250 | 7,289 | 7,200 | 7,245 | -5 | -0.1% | 690 |
| 2024/02/16 | 7,190 | 7,250 | 7,100 | 7,250 | +101 | +1.4% | 1,020 |
| 2024/02/15 | 7,022 | 7,149 | 7,022 | 7,149 | +19 | +0.3% | 810 |
| 2024/02/14 | 7,102 | 7,160 | 7,081 | 7,130 | -26 | -0.4% | 640 |
| 2024/02/13 | 7,050 | 7,180 | 7,050 | 7,156 | +37 | +0.5% | 1,670 |
| 2024/02/09 | 7,120 | 7,130 | 7,000 | 7,119 | -11 | -0.2% | 880 |
| 2024/02/08 | 7,100 | 7,130 | 6,890 | 7,130 | +43 | +0.6% | 1,480 |
| 2024/02/07 | 7,087 | 7,100 | 6,960 | 7,087 | +17 | +0.2% | 960 |
| 2024/02/06 | 6,852 | 7,070 | 6,720 | 7,070 | +218 | +3.2% | 2,720 |
| 2024/02/05 | 6,770 | 6,852 | 6,700 | 6,852 | +182 | +2.7% | 1,550 |
| 2024/02/02 | 6,793 | 6,880 | 6,670 | 6,670 | -81 | -1.2% | 2,000 |
| 2024/02/01 | 6,876 | 6,890 | 6,745 | 6,751 | -25 | -0.4% | 1,510 |
| 2024/01/31 | 6,916 | 6,980 | 6,776 | 6,776 | -140 | -2% | 1,770 |
| 2024/01/30 | 7,015 | 7,039 | 6,850 | 6,916 | -204 | -2.9% | 2,980 |
| 2024/01/29 | 7,260 | 7,278 | 7,010 | 7,120 | -30 | -0.4% | 2,050 |
| 2024/01/26 | 7,610 | 7,800 | 7,020 | 7,150 | -138 | -1.9% | 5,510 |
| 2024/01/25 | 6,990 | 7,480 | 6,930 | 7,288 | +398 | +5.8% | 3,950 |
| 2024/01/24 | 6,850 | 6,898 | 6,833 | 6,890 | +90 | +1.3% | 1,470 |
| 2024/01/23 | 6,800 | 6,848 | 6,700 | 6,800 | +20 | +0.3% | 1,650 |
| 2024/01/22 | 6,839 | 6,866 | 6,780 | 6,780 | -20 | -0.3% | 2,020 |
| 2024/01/19 | 6,770 | 6,838 | 6,712 | 6,800 | +130 | +1.9% | 1,210 |
| 2024/01/18 | 6,750 | 6,789 | 6,670 | 6,670 | -120 | -1.8% | 820 |
| 2024/01/17 | 6,780 | 6,830 | 6,770 | 6,790 | +12 | +0.2% | 580 |
| 2024/01/16 | 6,798 | 6,849 | 6,667 | 6,778 | -20 | -0.3% | 590 |
| 2024/01/15 | 6,751 | 6,800 | 6,720 | 6,798 | -62 | -0.9% | 890 |
251～
300
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
