9,345
+97 (+1.05%)
株価：2025/08/20 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 9,246 | 9,345 | 9,112 | 9,345 | +97 | +1% | 1,215 |
| 2025/08/19 | 9,376 | 9,376 | 9,111 | 9,248 | -119 | -1.3% | 1,990 |
| 2025/08/18 | 9,127 | 9,390 | 9,127 | 9,367 | +207 | +2.3% | 2,453 |
| 2025/08/15 | 9,141 | 9,180 | 9,100 | 9,160 | +60 | +0.7% | 1,125 |
| 2025/08/14 | 9,120 | 9,200 | 8,978 | 9,100 | -19 | -0.2% | 3,211 |
| 2025/08/13 | 9,120 | 9,195 | 9,100 | 9,119 | -1 | ±0% | 1,871 |
| 2025/08/12 | 8,997 | 9,125 | 8,997 | 9,120 | +130 | +1.4% | 1,599 |
| 2025/08/08 | 8,951 | 9,020 | 8,950 | 8,990 | -20 | -0.2% | 371 |
| 2025/08/07 | 8,988 | 9,010 | 8,988 | 9,010 | +60 | +0.7% | 337 |
| 2025/08/06 | 8,981 | 8,981 | 8,905 | 8,950 | +61 | +0.7% | 59 |
| 2025/08/05 | 8,900 | 9,010 | 8,888 | 8,889 | +1 | ±0% | 732 |
| 2025/08/04 | 8,880 | 8,888 | 8,804 | 8,888 | -104 | -1.2% | 858 |
| 2025/08/01 | 8,976 | 9,070 | 8,976 | 8,992 | -8 | -0.1% | 165 |
| 2025/07/31 | 9,106 | 9,154 | 9,000 | 9,000 | -152 | -1.7% | 823 |
| 2025/07/30 | 9,100 | 9,158 | 9,100 | 9,152 | -8 | -0.1% | 986 |
| 2025/07/29 | 9,053 | 9,166 | 9,053 | 9,160 | +85 | +0.9% | 4,471 |
| 2025/07/28 | 9,055 | 9,149 | 9,003 | 9,075 | +48 | +0.5% | 791 |
| 2025/07/25 | 9,050 | 9,100 | 8,925 | 9,027 | +7 | +0.1% | 1,086 |
| 2025/07/24 | 9,050 | 9,050 | 9,020 | 9,020 | -20 | -0.2% | 350 |
| 2025/07/23 | 9,064 | 9,110 | 8,932 | 9,040 | +1 | ±0% | 1,987 |
| 2025/07/22 | 8,885 | 9,040 | 8,800 | 9,039 | +154 | +1.7% | 2,922 |
| 2025/07/18 | 8,894 | 8,894 | 8,850 | 8,885 | +55 | +0.6% | 1,829 |
| 2025/07/17 | 8,768 | 8,830 | 8,700 | 8,830 | +75 | +0.9% | 385 |
| 2025/07/16 | 8,749 | 8,835 | 8,704 | 8,755 | +30 | +0.3% | 390 |
| 2025/07/15 | 8,795 | 8,800 | 8,725 | 8,725 | -62 | -0.7% | 812 |
| 2025/07/14 | 8,787 | 8,793 | 8,676 | 8,787 | -12 | -0.1% | 547 |
| 2025/07/11 | 8,664 | 8,818 | 8,664 | 8,799 | +99 | +1.1% | 1,065 |
| 2025/07/10 | 8,586 | 8,700 | 8,582 | 8,700 | +30 | +0.3% | 630 |
| 2025/07/09 | 8,610 | 8,694 | 8,578 | 8,670 | +142 | +1.7% | 550 |
| 2025/07/08 | 8,549 | 8,608 | 8,438 | 8,528 | +72 | +0.9% | 1,352 |
| 2025/07/07 | 8,595 | 8,595 | 8,455 | 8,456 | -5 | -0.1% | 397 |
| 2025/07/04 | 8,430 | 8,550 | 8,377 | 8,461 | +33 | +0.4% | 895 |
| 2025/07/03 | 8,334 | 8,430 | 8,301 | 8,428 | +10 | +0.1% | 224 |
| 2025/07/02 | 8,360 | 8,418 | 8,300 | 8,418 | +112 | +1.3% | 486 |
| 2025/07/01 | 8,353 | 8,398 | 8,205 | 8,306 | -74 | -0.9% | 406 |
| 2025/06/30 | 8,476 | 8,476 | 8,300 | 8,380 | +116 | +1.4% | 867 |
| 2025/06/27 | 8,479 | 8,479 | 8,229 | 8,264 | +20 | +0.2% | 304 |
| 2025/06/26 | 8,431 | 8,479 | 8,244 | 8,244 | -232 | -2.7% | 2,548 |
| 2025/06/25 | 8,395 | 8,476 | 8,321 | 8,476 | +120 | +1.4% | 970 |
| 2025/06/24 | 8,396 | 8,396 | 8,218 | 8,356 | -2 | ±0% | 156 |
| 2025/06/23 | 8,325 | 8,358 | 8,180 | 8,358 | +82 | +1% | 232 |
| 2025/06/20 | 8,200 | 8,276 | 8,113 | 8,276 | +75 | +0.9% | 287 |
| 2025/06/19 | 8,225 | 8,286 | 8,201 | 8,201 | -92 | -1.1% | 543 |
| 2025/06/18 | 8,275 | 8,300 | 8,201 | 8,293 | +37 | +0.4% | 412 |
| 2025/06/17 | 8,240 | 8,290 | 8,201 | 8,256 | +46 | +0.6% | 396 |
| 2025/06/16 | 8,200 | 8,248 | 8,088 | 8,210 | +20 | +0.2% | 249 |
| 2025/06/13 | 8,220 | 8,220 | 8,011 | 8,190 | -30 | -0.4% | 1,778 |
| 2025/06/12 | 8,165 | 8,230 | 8,150 | 8,220 | -95 | -1.1% | 647 |
| 2025/06/11 | 8,305 | 8,315 | 8,154 | 8,315 | +160 | +2% | 689 |
| 2025/06/10 | 8,200 | 8,290 | 8,155 | 8,155 | -30 | -0.4% | 1,372 |
1～
50
件表示中 / 1814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
