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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 7,830 | 7,845 | 7,775 | 7,775 | -55 | -0.7% | 680 |
| 2023/08/14 | 7,850 | 7,850 | 7,790 | 7,830 | -260 | -3.2% | 260 |
| 2023/08/10 | 8,090 | 8,090 | 8,012 | 8,090 | ±0 | ±0% | 360 |
| 2023/08/09 | 8,127 | 8,127 | 8,000 | 8,090 | -37 | -0.5% | 120 |
| 2023/08/08 | 8,013 | 8,130 | 8,000 | 8,127 | +99 | +1.2% | 450 |
| 2023/08/07 | 8,035 | 8,035 | 7,939 | 8,028 | -91 | -1.1% | 340 |
| 2023/08/04 | 7,977 | 8,122 | 7,977 | 8,119 | +105 | +1.3% | 680 |
| 2023/08/03 | 7,870 | 8,015 | 7,870 | 8,014 | +51 | +0.6% | 340 |
| 2023/08/02 | 7,920 | 8,030 | 7,920 | 7,963 | -40 | -0.5% | 560 |
| 2023/08/01 | 8,047 | 8,052 | 8,003 | 8,003 | -36 | -0.4% | 530 |
| 2023/07/31 | 7,982 | 8,130 | 7,979 | 8,039 | +209 | +2.7% | 2,110 |
| 2023/07/28 | 7,720 | 7,880 | 7,614 | 7,830 | +93 | +1.2% | 720 |
| 2023/07/27 | 7,795 | 7,810 | 7,737 | 7,737 | -60 | -0.8% | 250 |
| 2023/07/26 | 7,883 | 7,929 | 7,770 | 7,797 | +26 | +0.3% | 1,450 |
| 2023/07/25 | 7,581 | 7,780 | 7,522 | 7,771 | +256 | +3.4% | 2,300 |
| 2023/07/24 | 7,565 | 7,600 | 7,515 | 7,515 | -45 | -0.6% | 320 |
| 2023/07/21 | 7,522 | 7,560 | 7,497 | 7,560 | +16 | +0.2% | 350 |
| 2023/07/20 | 7,515 | 7,552 | 7,450 | 7,544 | +94 | +1.3% | 160 |
| 2023/07/19 | 7,524 | 7,524 | 7,450 | 7,450 | -80 | -1.1% | 520 |
| 2023/07/18 | 7,590 | 7,590 | 7,510 | 7,530 | -59 | -0.8% | 310 |
| 2023/07/14 | 7,581 | 7,589 | 7,581 | 7,589 | +13 | +0.2% | 120 |
| 2023/07/13 | 7,538 | 7,576 | 7,538 | 7,576 | +41 | +0.5% | 50 |
| 2023/07/12 | 7,645 | 7,645 | 7,502 | 7,535 | -60 | -0.8% | 480 |
| 2023/07/11 | 7,592 | 7,606 | 7,533 | 7,595 | -10 | -0.1% | 520 |
| 2023/07/10 | 7,700 | 7,700 | 7,600 | 7,605 | +25 | +0.3% | 500 |
| 2023/07/07 | 7,621 | 7,635 | 7,580 | 7,580 | -71 | -0.9% | 120 |
| 2023/07/06 | 7,755 | 7,755 | 7,621 | 7,651 | -109 | -1.4% | 1,410 |
| 2023/07/05 | 7,765 | 7,774 | 7,704 | 7,760 | +43 | +0.6% | 280 |
| 2023/07/04 | 7,715 | 7,760 | 7,715 | 7,717 | +2 | ±0% | 330 |
| 2023/07/03 | 7,627 | 7,758 | 7,600 | 7,715 | +88 | +1.2% | 380 |
| 2023/06/30 | 7,629 | 7,679 | 7,610 | 7,627 | ±0 | ±0% | 110 |
| 2023/06/29 | 7,620 | 7,627 | 7,611 | 7,627 | +37 | +0.5% | 110 |
| 2023/06/28 | 7,677 | 7,680 | 7,590 | 7,590 | +35 | +0.5% | 90 |
| 2023/06/27 | 7,523 | 7,562 | 7,515 | 7,555 | -10 | -0.1% | 340 |
| 2023/06/26 | 7,599 | 7,599 | 7,550 | 7,565 | -16 | -0.2% | 310 |
| 2023/06/23 | 7,599 | 7,599 | 7,550 | 7,581 | -16 | -0.2% | 180 |
| 2023/06/22 | 7,600 | 7,640 | 7,542 | 7,597 | -28 | -0.4% | 420 |
| 2023/06/21 | 7,735 | 7,735 | 7,625 | 7,625 | -125 | -1.6% | 200 |
| 2023/06/20 | 7,750 | 7,750 | 7,720 | 7,750 | +10 | +0.1% | 190 |
| 2023/06/19 | 7,634 | 7,850 | 7,634 | 7,740 | -89 | -1.1% | 6,250 |
| 2023/06/16 | 7,729 | 7,829 | 7,420 | 7,829 | +114 | +1.5% | 3,890 |
| 2023/06/15 | 7,600 | 7,715 | 7,550 | 7,715 | +142 | +1.9% | 930 |
| 2023/06/14 | 7,599 | 7,599 | 7,512 | 7,573 | +93 | +1.2% | 740 |
| 2023/06/13 | 7,462 | 7,500 | 7,450 | 7,480 | -25 | -0.3% | 700 |
| 2023/06/12 | 7,550 | 7,550 | 7,350 | 7,505 | -3 | ±0% | 470 |
| 2023/06/09 | 7,456 | 7,508 | 7,400 | 7,508 | +51 | +0.7% | 660 |
| 2023/06/08 | 7,450 | 7,570 | 7,450 | 7,457 | -3 | ±0% | 220 |
| 2023/06/07 | 7,570 | 7,578 | 7,455 | 7,460 | -103 | -1.4% | 390 |
| 2023/06/06 | 7,506 | 7,596 | 7,504 | 7,563 | +13 | +0.2% | 400 |
| 2023/06/05 | 7,532 | 7,633 | 7,532 | 7,550 | -80 | -1% | 90 |
401～
450
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
