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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 6,850 | 6,868 | 6,758 | 6,860 | +10 | +0.1% | 380 |
| 2024/01/11 | 6,801 | 6,850 | 6,748 | 6,850 | +130 | +1.9% | 530 |
| 2024/01/10 | 6,880 | 6,880 | 6,672 | 6,720 | -160 | -2.3% | 450 |
| 2024/01/09 | 6,825 | 6,880 | 6,675 | 6,880 | +54 | +0.8% | 2,110 |
| 2024/01/05 | 6,748 | 6,899 | 6,748 | 6,826 | +56 | +0.8% | 450 |
| 2024/01/04 | 6,897 | 6,897 | 6,770 | 6,770 | -190 | -2.7% | 750 |
| 2023/12/29 | 6,970 | 6,970 | 6,870 | 6,960 | +60 | +0.9% | 470 |
| 2023/12/28 | 6,759 | 6,900 | 6,721 | 6,900 | +144 | +2.1% | 980 |
| 2023/12/27 | 6,675 | 6,765 | 6,675 | 6,756 | +56 | +0.8% | 820 |
| 2023/12/26 | 6,820 | 6,820 | 6,700 | 6,700 | -100 | -1.5% | 2,390 |
| 2023/12/25 | 6,849 | 6,850 | 6,724 | 6,800 | -24 | -0.4% | 1,170 |
| 2023/12/22 | 6,795 | 6,850 | 6,665 | 6,824 | -26 | -0.4% | 1,470 |
| 2023/12/21 | 6,795 | 6,850 | 6,646 | 6,850 | +35 | +0.5% | 750 |
| 2023/12/20 | 6,770 | 6,870 | 6,602 | 6,815 | +18 | +0.3% | 2,040 |
| 2023/12/19 | 6,763 | 6,813 | 6,701 | 6,797 | +18 | +0.3% | 4,110 |
| 2023/12/18 | 6,800 | 6,869 | 6,700 | 6,779 | -71 | -1% | 880 |
| 2023/12/15 | 6,942 | 6,992 | 6,850 | 6,850 | -92 | -1.3% | 230 |
| 2023/12/14 | 7,010 | 7,048 | 6,836 | 6,942 | -68 | -1% | 950 |
| 2023/12/13 | 7,120 | 7,120 | 7,010 | 7,010 | -118 | -1.7% | 230 |
| 2023/12/12 | 7,100 | 7,129 | 7,100 | 7,128 | +79 | +1.1% | 430 |
| 2023/12/11 | 6,963 | 7,049 | 6,901 | 7,049 | +25 | +0.4% | 1,570 |
| 2023/12/08 | 7,156 | 7,156 | 6,901 | 7,024 | -119 | -1.7% | 810 |
| 2023/12/07 | 7,131 | 7,159 | 7,043 | 7,143 | +6 | +0.1% | 850 |
| 2023/12/06 | 7,200 | 7,299 | 7,121 | 7,137 | -104 | -1.4% | 860 |
| 2023/12/05 | 7,382 | 7,382 | 7,230 | 7,241 | -148 | -2% | 290 |
| 2023/12/04 | 7,399 | 7,399 | 7,110 | 7,389 | +38 | +0.5% | 680 |
| 2023/12/01 | 7,487 | 7,499 | 7,336 | 7,351 | -35 | -0.5% | 480 |
| 2023/11/30 | 7,492 | 7,492 | 7,379 | 7,386 | -113 | -1.5% | 330 |
| 2023/11/29 | 7,500 | 7,500 | 7,400 | 7,499 | +79 | +1.1% | 350 |
| 2023/11/28 | 7,412 | 7,450 | 7,412 | 7,420 | +9 | +0.1% | 70 |
| 2023/11/27 | 7,550 | 7,646 | 7,411 | 7,411 | -236 | -3.1% | 150 |
| 2023/11/24 | 7,638 | 7,650 | 7,504 | 7,647 | +9 | +0.1% | 130 |
| 2023/11/22 | 7,639 | 7,639 | 7,503 | 7,638 | -2 | ±0% | 50 |
| 2023/11/21 | 7,582 | 7,650 | 7,582 | 7,640 | -19 | -0.2% | 90 |
| 2023/11/20 | 7,500 | 7,678 | 7,500 | 7,659 | -20 | -0.3% | 230 |
| 2023/11/17 | 7,679 | 7,679 | 7,529 | 7,679 | ±0 | ±0% | 240 |
| 2023/11/16 | 7,729 | 7,729 | 7,601 | 7,679 | -21 | -0.3% | 510 |
| 2023/11/15 | 7,704 | 7,710 | 7,601 | 7,700 | +67 | +0.9% | 520 |
| 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 |
301～
350
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
