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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
351～
400
件表示中 / 1753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
