8,144
+114 (+1.42%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 5,790 | 5,910 | 5,780 | 5,910 | -30 | -0.5% | 180 |
| 2018/05/29 | 5,950 | 5,950 | 5,940 | 5,940 | ±0 | ±0% | 40 |
| 2018/05/28 | 5,830 | 5,940 | 5,830 | 5,940 | +120 | +2.1% | 30 |
| 2018/05/25 | 5,860 | 5,860 | 5,820 | 5,820 | -50 | -0.9% | 90 |
| 2018/05/24 | 5,880 | 5,880 | 5,870 | 5,870 | -10 | -0.2% | 390 |
| 2018/05/23 | 5,990 | 5,990 | 5,880 | 5,880 | -80 | -1.3% | 100 |
| 2018/05/22 | 5,920 | 5,970 | 5,890 | 5,960 | +70 | +1.2% | 150 |
| 2018/05/21 | 5,890 | 5,950 | 5,870 | 5,890 | ±0 | ±0% | 180 |
| 2018/05/18 | 5,950 | 5,950 | 5,890 | 5,890 | -60 | -1% | 30 |
| 2018/05/17 | 5,860 | 5,950 | 5,860 | 5,950 | +80 | +1.4% | 120 |
| 2018/05/16 | 5,810 | 5,870 | 5,810 | 5,870 | ±0 | ±0% | 190 |
| 2018/05/15 | 5,860 | 5,870 | 5,800 | 5,870 | -20 | -0.3% | 90 |
| 2018/05/14 | 5,860 | 5,940 | 5,780 | 5,890 | -70 | -1.2% | 380 |
| 2018/05/11 | 5,960 | 5,960 | 5,960 | 5,960 | +60 | +1% | 10 |
| 2018/05/10 | 5,820 | 5,900 | 5,820 | 5,900 | -20 | -0.3% | 30 |
| 2018/05/09 | 5,930 | 5,930 | 5,720 | 5,920 | +50 | +0.9% | 150 |
| 2018/05/08 | 5,800 | 5,880 | 5,800 | 5,870 | +70 | +1.2% | 140 |
| 2018/05/07 | 5,980 | 5,980 | 5,800 | 5,800 | ±0 | ±0% | 50 |
| 2018/05/02 | 5,790 | 5,890 | 5,790 | 5,800 | +10 | +0.2% | 230 |
| 2018/05/01 | 5,930 | 5,930 | 5,790 | 5,790 | +20 | +0.3% | 90 |
| 2018/04/27 | 5,800 | 5,800 | 5,770 | 5,770 | -30 | -0.5% | 40 |
| 2018/04/26 | 5,960 | 5,960 | 5,800 | 5,800 | -80 | -1.4% | 30 |
| 2018/04/25 | 5,900 | 5,900 | 5,800 | 5,880 | -90 | -1.5% | 40 |
| 2018/04/24 | 5,900 | 5,970 | 5,900 | 5,970 | +70 | +1.2% | 120 |
| 2018/04/23 | 5,900 | 5,900 | 5,890 | 5,900 | +10 | +0.2% | 140 |
| 2018/04/20 | 5,720 | 5,890 | 5,720 | 5,890 | +70 | +1.2% | 130 |
| 2018/04/19 | 5,770 | 5,860 | 5,770 | 5,820 | +100 | +1.7% | 30 |
| 2018/04/18 | 5,720 | 5,720 | 5,720 | 5,720 | -200 | -3.4% | 10 |
| 2018/04/17 | 5,920 | 5,920 | 5,880 | 5,920 | +40 | +0.7% | 30 |
| 2018/04/16 | 5,880 | 5,880 | 5,880 | 5,880 | ±0 | ±0% | 40 |
| 2018/04/13 | 5,800 | 5,930 | 5,800 | 5,880 | +80 | +1.4% | 60 |
| 2018/04/12 | 5,900 | 5,900 | 5,800 | 5,800 | -100 | -1.7% | 130 |
| 2018/04/11 | 5,820 | 5,900 | 5,800 | 5,900 | -20 | -0.3% | 80 |
| 2018/04/10 | 5,930 | 5,930 | 5,830 | 5,920 | -20 | -0.3% | 70 |
| 2018/04/09 | 5,940 | 5,940 | 5,940 | 5,940 | -40 | -0.7% | 50 |
| 2018/04/06 | 5,980 | 5,980 | 5,980 | 5,980 | - | - | 10 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 5,900 | 5,900 | 5,900 | 5,900 | - | - | 130 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 5,840 | 5,840 | 5,730 | 5,800 | -140 | -2.4% | 110 |
| 2018/03/30 | 5,940 | 5,940 | 5,940 | 5,940 | +280 | +4.9% | 50 |
| 2018/03/29 | 5,640 | 5,730 | 5,640 | 5,660 | -70 | -1.2% | 40 |
| 2018/03/28 | 6,000 | 6,000 | 5,720 | 5,730 | -90 | -1.5% | 210 |
| 2018/03/27 | 5,850 | 5,860 | 5,810 | 5,820 | +120 | +2.1% | 80 |
| 2018/03/26 | 5,600 | 5,720 | 5,600 | 5,700 | -70 | -1.2% | 700 |
| 2018/03/23 | 5,820 | 5,840 | 5,740 | 5,770 | -90 | -1.5% | 2,140 |
| 2018/03/22 | 5,850 | 5,860 | 5,840 | 5,860 | ±0 | ±0% | 200 |
| 2018/03/20 | 5,910 | 5,910 | 5,850 | 5,860 | -50 | -0.8% | 360 |
| 2018/03/19 | 5,910 | 5,910 | 5,910 | 5,910 | ±0 | ±0% | 50 |
| 2018/03/16 | 5,910 | 5,910 | 5,910 | 5,910 | - | - | 10 |
1451～
1500
件表示中 / 1500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
