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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
151～
200
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
