8,201
-92 (-1.11%)
株価：2025/06/19 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 7,532 | 7,633 | 7,532 | 7,550 | -80 | -1% | 90 |
| 2023/06/02 | 7,630 | 7,630 | 7,630 | 7,630 | ±0 | ±0% | 80 |
| 2023/06/01 | 7,620 | 7,630 | 7,500 | 7,630 | +130 | +1.7% | 110 |
| 2023/05/31 | 7,570 | 7,570 | 7,500 | 7,500 | -69 | -0.9% | 110 |
| 2023/05/30 | 7,678 | 7,678 | 7,518 | 7,569 | -43 | -0.6% | 540 |
| 2023/05/29 | 7,610 | 7,688 | 7,610 | 7,612 | +14 | +0.2% | 1,420 |
| 2023/05/26 | 7,598 | 7,599 | 7,598 | 7,598 | +43 | +0.6% | 30 |
| 2023/05/25 | 7,600 | 7,600 | 7,555 | 7,555 | -49 | -0.6% | 420 |
| 2023/05/24 | 7,707 | 7,707 | 7,574 | 7,604 | -97 | -1.3% | 390 |
| 2023/05/23 | 7,820 | 7,830 | 7,701 | 7,701 | - | - | 1,350 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 7,774 | 7,774 | 7,620 | 7,720 | +7 | +0.1% | 220 |
| 2023/05/18 | 7,682 | 7,725 | 7,682 | 7,713 | -47 | -0.6% | 180 |
| 2023/05/17 | 7,756 | 7,760 | 7,650 | 7,760 | +10 | +0.1% | 280 |
| 2023/05/16 | 7,800 | 7,800 | 7,750 | 7,750 | +18 | +0.2% | 200 |
| 2023/05/15 | 7,680 | 7,732 | 7,590 | 7,732 | +127 | +1.7% | 370 |
| 2023/05/12 | 7,700 | 7,732 | 7,602 | 7,605 | -89 | -1.2% | 280 |
| 2023/05/11 | 7,800 | 7,800 | 7,694 | 7,694 | -102 | -1.3% | 50 |
| 2023/05/10 | 7,916 | 7,916 | 7,771 | 7,796 | -120 | -1.5% | 110 |
| 2023/05/09 | 7,860 | 7,916 | 7,856 | 7,916 | +56 | +0.7% | 370 |
| 2023/05/08 | 7,860 | 7,860 | 7,830 | 7,860 | -40 | -0.5% | 150 |
| 2023/05/02 | 7,826 | 7,930 | 7,826 | 7,900 | -10 | -0.1% | 210 |
| 2023/05/01 | 7,855 | 7,910 | 7,855 | 7,910 | +55 | +0.7% | 870 |
| 2023/04/28 | 7,638 | 7,855 | 7,638 | 7,855 | +243 | +3.2% | 290 |
| 2023/04/27 | 7,556 | 7,612 | 7,556 | 7,612 | -12 | -0.2% | 200 |
| 2023/04/26 | 7,610 | 7,656 | 7,577 | 7,624 | +14 | +0.2% | 450 |
| 2023/04/25 | 7,752 | 7,791 | 7,610 | 7,610 | -158 | -2% | 1,210 |
| 2023/04/24 | 7,822 | 7,824 | 7,768 | 7,768 | -56 | -0.7% | 270 |
| 2023/04/21 | 7,920 | 7,990 | 7,821 | 7,824 | -200 | -2.5% | 260 |
| 2023/04/20 | 7,992 | 8,049 | 7,937 | 8,024 | -26 | -0.3% | 310 |
| 2023/04/19 | 8,014 | 8,090 | 8,010 | 8,050 | -1 | ±0% | 120 |
| 2023/04/18 | 8,080 | 8,094 | 8,050 | 8,051 | +51 | +0.6% | 480 |
| 2023/04/17 | 7,772 | 8,000 | 7,772 | 8,000 | +180 | +2.3% | 830 |
| 2023/04/14 | 7,930 | 7,930 | 7,820 | 7,820 | -90 | -1.1% | 100 |
| 2023/04/13 | 7,858 | 7,925 | 7,823 | 7,910 | -40 | -0.5% | 160 |
| 2023/04/12 | 7,968 | 7,970 | 7,901 | 7,950 | +90 | +1.1% | 190 |
| 2023/04/11 | 7,927 | 7,940 | 7,860 | 7,860 | +33 | +0.4% | 80 |
| 2023/04/10 | 7,827 | 7,827 | 7,827 | 7,827 | -89 | -1.1% | 20 |
| 2023/04/07 | 7,916 | 7,916 | 7,916 | 7,916 | +91 | +1.2% | 30 |
| 2023/04/06 | 7,835 | 7,835 | 7,825 | 7,825 | -41 | -0.5% | 20 |
| 2023/04/05 | 7,783 | 7,881 | 7,783 | 7,866 | -34 | -0.4% | 520 |
| 2023/04/04 | 7,850 | 7,948 | 7,836 | 7,900 | +5 | +0.1% | 180 |
| 2023/04/03 | 7,871 | 7,940 | 7,815 | 7,895 | +68 | +0.9% | 320 |
| 2023/03/31 | 7,800 | 7,870 | 7,800 | 7,827 | +117 | +1.5% | 290 |
| 2023/03/30 | 7,701 | 7,710 | 7,701 | 7,710 | +46 | +0.6% | 60 |
| 2023/03/29 | 7,640 | 7,664 | 7,632 | 7,664 | +68 | +0.9% | 170 |
| 2023/03/28 | 7,596 | 7,596 | 7,596 | 7,596 | ±0 | ±0% | 30 |
| 2023/03/27 | 7,726 | 7,726 | 7,596 | 7,596 | -74 | -1% | 340 |
| 2023/03/24 | 7,700 | 7,780 | 7,670 | 7,670 | +20 | +0.3% | 270 |
| 2023/03/23 | 7,770 | 7,770 | 7,600 | 7,650 | -40 | -0.5% | 140 |
501～
550
件表示中 / 1772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
