8,194
-113 (-1.36%)
株価：2025/05/23 15:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
251～
300
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
