7,881
-9 (-0.11%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 8,580 | 8,580 | 8,489 | 8,580 | -91 | -1% | 260 |
| 2022/06/22 | 8,641 | 8,680 | 8,581 | 8,671 | +22 | +0.3% | 870 |
| 2022/06/21 | 8,629 | 8,680 | 8,341 | 8,649 | +20 | +0.2% | 570 |
| 2022/06/20 | 8,540 | 8,630 | 8,519 | 8,629 | +108 | +1.3% | 980 |
| 2022/06/17 | 8,250 | 8,521 | 8,188 | 8,521 | ±0 | ±0% | 590 |
| 2022/06/16 | 8,411 | 8,561 | 8,411 | 8,521 | -37 | -0.4% | 700 |
| 2022/06/15 | 8,225 | 8,560 | 8,225 | 8,558 | +367 | +4.5% | 1,780 |
| 2022/06/14 | 8,220 | 8,220 | 8,050 | 8,191 | +15 | +0.2% | 130 |
| 2022/06/13 | 8,030 | 8,214 | 8,030 | 8,176 | -154 | -1.8% | 1,100 |
| 2022/06/10 | 8,336 | 8,336 | 8,160 | 8,330 | -30 | -0.4% | 350 |
| 2022/06/09 | 8,314 | 8,360 | 8,314 | 8,360 | +100 | +1.2% | 860 |
| 2022/06/08 | 8,204 | 8,260 | 8,151 | 8,260 | +60 | +0.7% | 1,040 |
| 2022/06/07 | 8,100 | 8,200 | 8,080 | 8,200 | +180 | +2.2% | 1,040 |
| 2022/06/06 | 8,012 | 8,020 | 7,961 | 8,020 | +8 | +0.1% | 560 |
| 2022/06/03 | 7,801 | 8,100 | 7,801 | 8,012 | +212 | +2.7% | 1,600 |
| 2022/06/02 | 7,780 | 7,801 | 7,775 | 7,800 | +11 | +0.1% | 150 |
| 2022/06/01 | 7,780 | 7,830 | 7,780 | 7,789 | +69 | +0.9% | 380 |
| 2022/05/31 | 7,699 | 7,755 | 7,611 | 7,720 | +105 | +1.4% | 270 |
| 2022/05/30 | 7,400 | 7,830 | 7,400 | 7,615 | +185 | +2.5% | 530 |
| 2022/05/27 | 7,440 | 7,570 | 7,430 | 7,430 | -10 | -0.1% | 120 |
| 2022/05/26 | 7,591 | 7,591 | 7,440 | 7,440 | -121 | -1.6% | 290 |
| 2022/05/25 | 7,577 | 7,577 | 7,561 | 7,561 | -57 | -0.7% | 170 |
| 2022/05/24 | 7,678 | 7,679 | 7,618 | 7,618 | -3 | ±0% | 50 |
| 2022/05/23 | 7,575 | 7,720 | 7,520 | 7,621 | -1 | ±0% | 570 |
| 2022/05/20 | 7,635 | 7,640 | 7,565 | 7,622 | +97 | +1.3% | 1,030 |
| 2022/05/19 | 7,490 | 7,525 | 7,446 | 7,525 | +5 | +0.1% | 130 |
| 2022/05/18 | 7,621 | 7,625 | 7,520 | 7,520 | -40 | -0.5% | 340 |
| 2022/05/17 | 7,641 | 7,641 | 7,511 | 7,560 | -95 | -1.2% | 140 |
| 2022/05/16 | 7,661 | 7,661 | 7,655 | 7,655 | -14 | -0.2% | 30 |
| 2022/05/13 | 7,680 | 7,680 | 7,536 | 7,669 | +79 | +1% | 170 |
| 2022/05/12 | 7,590 | 7,590 | 7,590 | 7,590 | -55 | -0.7% | 20 |
| 2022/05/11 | 7,599 | 7,645 | 7,510 | 7,645 | +110 | +1.5% | 250 |
| 2022/05/10 | 7,507 | 7,535 | 7,495 | 7,535 | +25 | +0.3% | 210 |
| 2022/05/09 | 7,646 | 7,646 | 7,510 | 7,510 | -90 | -1.2% | 120 |
| 2022/05/06 | 7,740 | 7,750 | 7,490 | 7,600 | +149 | +2% | 410 |
| 2022/05/02 | 7,451 | 7,630 | 7,351 | 7,451 | +1 | ±0% | 330 |
| 2022/04/28 | 7,450 | 7,450 | 7,300 | 7,450 | ±0 | ±0% | 190 |
| 2022/04/27 | 7,460 | 7,460 | 7,130 | 7,450 | +68 | +0.9% | 680 |
| 2022/04/26 | 7,502 | 7,531 | 7,200 | 7,382 | -120 | -1.6% | 720 |
| 2022/04/25 | 7,650 | 7,650 | 7,420 | 7,502 | -198 | -2.6% | 590 |
| 2022/04/22 | 7,720 | 7,721 | 7,651 | 7,700 | -60 | -0.8% | 330 |
| 2022/04/21 | 7,790 | 7,790 | 7,760 | 7,760 | -83 | -1.1% | 260 |
| 2022/04/20 | 7,960 | 7,960 | 7,843 | 7,843 | -47 | -0.6% | 40 |
| 2022/04/19 | 7,807 | 7,945 | 7,801 | 7,890 | -58 | -0.7% | 250 |
| 2022/04/18 | 7,950 | 7,950 | 7,948 | 7,948 | -2 | ±0% | 120 |
| 2022/04/15 | 7,800 | 7,950 | 7,800 | 7,950 | +149 | +1.9% | 220 |
| 2022/04/14 | 7,800 | 7,919 | 7,790 | 7,801 | +30 | +0.4% | 220 |
| 2022/04/13 | 7,760 | 7,920 | 7,760 | 7,771 | -49 | -0.6% | 150 |
| 2022/04/12 | 7,630 | 7,829 | 7,608 | 7,820 | +80 | +1% | 200 |
| 2022/04/11 | 7,912 | 7,912 | 7,740 | 7,740 | -22 | -0.3% | 460 |
701～
750
件表示中 / 1740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
