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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/08/31 | 7,800 | 7,824 | 7,600 | 7,600 | -120 | -1.6% | 490 |
| 2023/08/30 | 7,811 | 7,811 | 7,720 | 7,720 | -87 | -1.1% | 580 |
| 2023/08/29 | 7,703 | 7,807 | 7,690 | 7,807 | +106 | +1.4% | 150 |
| 2023/08/28 | 7,668 | 8,000 | 7,660 | 7,701 | +116 | +1.5% | 3,480 |
| 2023/08/25 | 7,523 | 7,610 | 7,523 | 7,585 | +15 | +0.2% | 320 |
| 2023/08/24 | 7,594 | 7,594 | 7,500 | 7,570 | -24 | -0.3% | 1,250 |
| 2023/08/23 | 7,557 | 7,600 | 7,557 | 7,594 | -6 | -0.1% | 290 |
| 2023/08/22 | 7,628 | 7,636 | 7,547 | 7,600 | -28 | -0.4% | 270 |
| 2023/08/21 | 7,555 | 7,635 | 7,555 | 7,628 | -77 | -1% | 750 |
| 2023/08/18 | 7,730 | 7,776 | 7,685 | 7,705 | -65 | -0.8% | 630 |
| 2023/08/17 | 7,700 | 7,770 | 7,676 | 7,770 | +20 | +0.3% | 220 |
| 2023/08/16 | 7,625 | 7,778 | 7,625 | 7,750 | -25 | -0.3% | 500 |
351～
400
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
